[6411 JQスタンダード] 中野冷機 日足 時系列データ

[6411 JQスタンダード] 中野冷機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-233275.003285.003240.003270.00620020165500
2017-06-223240.003240.003240.003240.00300972000
2017-06-213200.003305.003200.003240.0030009742500
2017-06-203200.003200.003170.003200.0016005103500
2017-06-193190.003225.003180.003205.00510016277500
2017-06-163145.003195.003125.003195.00600019060000
2017-06-153160.003185.003100.003115.00650020226500
2017-06-143165.003165.003165.003165.00100316500
2017-06-133160.003160.003125.003155.008002519000
2017-06-123185.003355.003185.003195.00320010283500
2017-06-093190.003190.003180.003185.008002548000
2017-06-083190.003190.003155.003190.005001584500
2017-06-073220.003220.003160.003190.009002868500
2017-06-063200.003205.003190.003190.0024007673000
2017-06-053205.003205.003200.003200.006001921500
2017-06-023215.003220.003200.003205.0017005461000
2017-06-013200.003245.003200.003215.0018005794000
2017-05-313305.003305.003215.003215.004001299000
2017-05-303405.003405.003305.003305.0015005026000
2017-05-293470.003470.003220.003400.00860028422000
2017-05-263525.003530.003390.003400.00700024278000
2017-05-253505.004050.003445.003500.002620095058000
2017-05-243200.003365.003110.003365.001250040199500
2017-05-232890.002890.002860.002861.00440012619700
2017-05-222902.002902.002861.002861.0016004633300
2017-05-192850.002878.002836.002852.0022006276600
2017-05-182860.002860.002808.002850.0028007964000
2017-05-172925.002962.002870.002880.0011003193400
2017-05-1600
2017-05-152958.002958.002950.002950.00300886300
2017-05-122981.002981.002967.002967.004001189500
2017-05-112976.002982.002975.002981.0018005357800
2017-05-102970.002998.002970.002976.0018005349400
2017-05-092971.002971.002970.002970.00300891100
2017-05-083010.003015.002976.002994.007002098500
2017-05-023050.003090.002998.003060.0025007584100
2017-05-013070.003120.003070.003120.005001540000
2017-04-283060.003060.003060.003060.00100306000
2017-04-273050.003055.003050.003050.005001525500
2017-04-263010.003075.003010.003020.0013003935500
2017-04-252999.003000.002989.002989.0017005098800
2017-04-242960.002960.002960.002960.00100296000
2017-04-2100
2017-04-203055.003055.002986.002986.00200604100
2017-04-192964.003090.002964.003055.0021006305200
2017-04-1800
2017-04-1700
2017-04-143095.003150.003070.003150.0032009947000
2017-04-133100.003100.003095.003095.00300929500
2017-04-123110.003110.003110.003110.0011003421000
2017-04-113110.003130.003110.003110.00720022407000
2017-04-103105.003110.003100.003110.0012003724500
2017-04-073085.003085.003080.003080.005001541000
2017-04-063040.003040.002999.003015.0011003308800
2017-04-053010.003035.003010.003030.009002724000
2017-04-043010.003010.003010.003010.00300903000
2017-04-032989.002989.002987.002987.0011003286100
2017-03-312991.002991.002990.002990.008002392600
2017-03-303000.003000.003000.003000.00100300000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-243005.003010.003005.003005.0010003005500
2017-03-233005.003005.003005.003005.00100300500
2017-03-222935.002985.002935.002985.004001179000
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-152963.003005.002963.003005.005001486300
2017-03-142962.002962.002962.002962.00100296200
2017-03-1300
2017-03-102880.002961.002880.002961.0026007528200
2017-03-092870.002880.002870.002880.0015004308000
2017-03-082870.002890.002870.002890.00420012070100
2017-03-072860.002880.002860.002880.00400011480900
2017-03-062850.002870.002849.002870.00380010850600
2017-03-032850.002854.002850.002852.0033009406200
2017-03-022850.002854.002850.002854.0023006556000
2017-03-012812.002815.002806.002806.007001966200
2017-02-282850.002850.002800.002805.0017004816400
2017-02-272850.002926.002850.002855.00370010629000
2017-02-242838.002838.002838.002838.009002554200
2017-02-2300
2017-02-222845.002845.002838.002838.00200568300
2017-02-2100
2017-02-202850.002876.002826.002837.005001426400
2017-02-172900.002900.002876.002876.004001157600
2017-02-1600
2017-02-152939.002939.002939.002939.00100293900
2017-02-1400
2017-02-133050.003050.002950.002969.00500015130400
2017-02-103025.003050.003020.003050.007002121000
2017-02-093020.003020.003020.003020.0013003926000
2017-02-083030.003030.003030.003030.00100303000
2017-02-0700
2017-02-063025.003025.003025.003025.00200605000
2017-02-0300
2017-02-023040.003040.003040.003040.00300912000
2017-02-013030.003030.003030.003030.00300909000
2017-01-313030.003030.003030.003030.00100303000
2017-01-303005.003010.003005.003010.004001203000
2017-01-272960.003005.002960.003005.004001197500
2017-01-263030.003030.003030.003030.0010003030000
2017-01-253100.003100.003030.003030.0014004313000
2017-01-243050.003050.003050.003050.00100305000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-173070.003070.003050.003065.00300918500
2017-01-163065.003065.003060.003065.0014004290500
2017-01-133045.003050.003045.003050.0022006709500
2017-01-123065.003065.002930.003010.0028008479500
2017-01-113060.003060.003060.003060.00200612000
2017-01-103075.003080.003050.003050.009002761500
2017-01-062980.003005.002980.003005.0014004183100
2017-01-052920.002980.002920.002980.0017005035000
2017-01-042919.002919.002919.002919.00100291900
2016-12-3000
2016-12-292920.002920.002920.002920.00100292000
2016-12-282920.002920.002918.002920.006001751700
2016-12-272949.002949.002932.002932.0021006172300
2016-12-262958.002958.002958.002958.00300887400
2016-12-222958.002960.002958.002958.0013003845600
2016-12-212920.002960.002920.002958.0010002943700
2016-12-202904.002970.002904.002970.0010002941700
2016-12-192950.002955.002940.002948.0013003830300
2016-12-162949.002952.002948.002948.007002064400
2016-12-1500
2016-12-142949.002949.002945.002949.004001178800
2016-12-132925.002949.002925.002949.00300882300
2016-12-122899.002927.002890.002899.00600017412500
2016-12-092870.002899.002870.002899.006001728100
2016-12-082876.002898.002876.002878.006001728600
2016-12-072831.002878.002830.002878.004001137000
2016-12-062880.002880.002837.002880.0010002862300
2016-12-052898.002898.002880.002880.0011003169800
2016-12-022880.002885.002879.002880.00390011234200
2016-12-012875.002880.002865.002880.0016004598000
2016-11-302832.002870.002832.002870.00300853400
2016-11-292870.002870.002869.002870.0011003156600
2016-11-282870.002871.002870.002870.0019005453200
2016-11-252869.002877.002869.002870.004001148600
2016-11-242900.002900.002861.002861.0015004330500
2016-11-222860.002860.002847.002847.00300856700
2016-11-212860.002860.002841.002860.007001998000
2016-11-182840.002841.002840.002841.0012003408600
2016-11-172837.002841.002837.002840.007001987900
2016-11-1600
2016-11-1500
2016-11-142784.002837.002784.002837.005001403500
2016-11-112870.002870.002773.002812.0027007641800
2016-11-102860.002886.002840.002870.0028008031700
2016-11-092835.002835.002815.002815.00200565000
2016-11-0800
2016-11-072845.002865.002828.002836.0025007125800
2016-11-042845.002847.002845.002847.0027007683300
2016-11-022813.002900.002813.002885.0011003122900
2016-11-012830.002836.002810.002811.00390011028100
2016-10-312825.002830.002803.002830.0022006213400
2016-10-282811.002826.002810.002825.007001970300
2016-10-272826.002826.002808.002810.007001970900
2016-10-262817.002846.002805.002826.00460012984300
2016-10-252825.002825.002817.002817.006001692700
2016-10-242806.002815.002805.002815.005001405600
2016-10-212820.002836.002808.002836.007001974200
2016-10-202803.002820.002803.002819.0010002811800
2016-10-192804.002828.002804.002815.0013003655100
2016-10-182789.002823.002789.002823.0012003361100
2016-10-172800.002801.002789.002789.0020005597200
2016-10-142800.002800.002800.002800.00300840000
2016-10-132800.002800.002786.002786.005001396500
2016-10-122800.002800.002792.002800.0011003075300
2016-10-112784.002801.002784.002801.00380010608100
2016-10-072800.002800.002784.002784.008002238300
2016-10-062790.002801.002772.002801.0019005302900
2016-10-0500
2016-10-042790.002790.002784.002787.008002230100
2016-10-032800.002801.002797.002797.008002239000
2016-09-302770.002800.002770.002779.0015004172500
2016-09-292795.002809.002791.002809.009002517400
2016-09-282780.002795.002768.002795.0013003618600
2016-09-272782.002795.002780.002780.0019005288800
2016-09-262810.002810.002757.002809.0018005026400
2016-09-232798.002800.002798.002800.0014003918200
2016-09-212820.002820.002770.002798.0013003622900
2016-09-202801.002830.002756.002817.0018005040900
2016-09-162800.002830.002777.002830.0013003642400
2016-09-152829.002829.002758.002800.0023006421900
2016-09-142830.002830.002753.002829.0023006436100
2016-09-132830.002830.002830.002830.00100283000
2016-09-122780.002800.002780.002800.0011003064200
2016-09-092762.002780.002762.002780.007001935600
2016-09-082772.002772.002771.002771.00200554300
2016-09-072799.002801.002799.002801.00200560000
2016-09-062827.002827.002827.002827.00300848100
2016-09-052798.002856.002798.002856.006001686200
2016-09-022798.002798.002748.002797.004001111300
2016-09-012875.002875.002798.002798.008002280000
2016-08-312821.002875.002728.002875.001020028504200
2016-08-302850.002850.002850.002850.008002280000
2016-08-292942.002942.002942.002942.00100294200
2016-08-2600
2016-08-252942.002942.002942.002942.006001765200
2016-08-242942.002942.002942.002942.00100294200
2016-08-232945.002975.002945.002972.0026007726200
2016-08-222945.002945.002915.002929.00300878900
2016-08-192945.002945.002945.002945.00100294500
2016-08-182975.002975.002975.002975.00100297500
2016-08-172908.002930.002899.002930.00670019499400
2016-08-162892.002910.002892.002908.0013003770200
2016-08-152876.002876.002876.002876.00100287600
2016-08-122805.002826.002800.002826.008002250800
2016-08-102755.002800.002755.002755.0012003321600
2016-08-0900
2016-08-082755.002755.002755.002755.0011003030500
2016-08-052750.002755.002750.002755.00200550500
2016-08-0400
2016-08-032700.002701.002700.002700.005001350200
2016-08-022695.002695.002695.002695.0011002964500
2016-08-012691.002695.002671.002695.0010002689100
2016-07-292713.002713.002689.002691.008002154000
2016-07-282741.002741.002709.002713.006001630200
2016-07-272750.002750.002741.002741.0010002747100
2016-07-262750.002750.002750.002750.005001375000
2016-07-252751.002751.002751.002751.006001650600
2016-07-222751.002751.002751.002751.00100275100
2016-07-212750.002751.002732.002751.0021005774000
2016-07-202700.002700.002700.002700.004001080000
2016-07-192649.002700.002646.002698.0025006653900
2016-07-152648.002700.002618.002645.00640016966600
2016-07-142650.002650.002620.002620.0013003432400
2016-07-132605.002640.002602.002640.00650016952500
2016-07-122605.002605.002604.002605.008002083800
2016-07-112616.002630.002605.002605.0018004710800
2016-07-082616.002616.002616.002616.00300784800
2016-07-072620.002624.002616.002616.005001310800
2016-07-062615.002620.002613.002613.008002093500
2016-07-052609.002615.002609.002615.0022005748100
2016-07-042608.002610.002608.002609.0011002869800
2016-07-012604.002611.002604.002608.0024006257200
2016-06-302603.002604.002603.002604.004001041300
2016-06-2900
2016-06-282603.002603.002603.002603.00100260300
2016-06-272600.002630.002599.002630.00640016657800
2016-06-242654.002654.002580.002594.0030007785400
2016-06-2300
2016-06-222654.002654.002654.002654.004001061600
2016-06-212654.002654.002654.002654.00200530800
2016-06-202581.002605.002581.002605.0036009342200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog