[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 
2017-11-224050.004050.003885.003970.001550060906000
2017-11-214010.004010.003970.004000.0016006392000
2017-11-204015.004015.004015.004015.004001606000
2017-11-1700
2017-11-1600
2017-11-153920.004015.003920.004015.0019007505500
2017-11-143950.004020.003915.003915.0014005537000
2017-11-133920.004060.003920.004020.0023009096500
2017-11-104020.004020.004020.004020.006002412000
2017-11-094020.004020.004020.004020.004001608000
2017-11-084035.004035.004035.004035.005002017500
2017-11-074050.004050.004020.004035.0016006455000
2017-11-064030.004030.004030.004030.0014005642000
2017-11-023995.004050.003990.004030.00300012005500
2017-11-014050.004050.003975.004005.0018007203500
2017-10-314055.004055.004050.004050.0014005674500
2017-10-304010.004080.004010.004050.006002423500
2017-10-273970.003995.003970.003970.0024009541500
2017-10-263940.003990.003935.003945.008003172500
2017-10-253965.003965.003905.003905.0014005500500
2017-10-244000.004000.003905.003920.00280011010000
2017-10-234000.004000.003995.004000.009003599000
2017-10-203945.003955.003945.003950.003001185000
2017-10-194000.004000.003950.003950.0010003965000
2017-10-183980.004015.003980.004015.007002805500
2017-10-173940.003980.003910.003950.00440017364500
2017-10-164000.004000.003995.003995.005001999000
2017-10-133905.004470.003905.004035.001250051449000
2017-10-123910.003915.003900.003900.0017006640000
2017-10-113905.003910.003900.003900.0022008588000
2017-10-103850.003900.003850.003890.0024009315000
2017-10-063810.003810.003800.003800.0024009125500
2017-10-053820.003835.003810.003810.0018006882000
2017-10-043795.003810.003780.003800.00500018990000
2017-10-033805.003810.003780.003795.00740028138500
2017-10-023750.003800.003750.003800.0018006781500
2017-09-293785.003795.003750.003750.0012004524000
2017-09-283795.003795.003725.003795.0014005292500
2017-09-273750.003800.003750.003795.0022008311000
2017-09-263735.003810.003705.003750.0018006742000
2017-09-253690.003700.003670.003700.00280010351500
2017-09-223660.003700.003660.003665.0016005888500
2017-09-213600.003685.003600.003620.0024008771500
2017-09-203600.003605.003580.003580.00370013275000
2017-09-193580.003585.003580.003585.0020007166000
2017-09-153575.003575.003575.003575.00100357500
2017-09-143580.003580.003555.003580.0011003918000
2017-09-133580.003580.003545.003580.00480017162500
2017-09-123580.003580.003580.003580.003001074000
2017-09-113575.003575.003575.003575.0016005720000
2017-09-083575.003575.003575.003575.00100357500
2017-09-073545.003550.003545.003550.0012004256000
2017-09-063540.003540.003540.003540.003001062000
2017-09-053575.003580.003565.003580.0010003575500
2017-09-043580.003580.003530.003575.0021007485500
2017-09-013520.003565.003515.003530.0012004236000
2017-08-313530.003530.003510.003510.009003161000
2017-08-303535.003565.003535.003550.008002834000
2017-08-293565.003565.003565.003565.004001426000
2017-08-283600.003600.003565.003565.0018006461000
2017-08-253600.003610.003600.003600.0011003961000
2017-08-243615.003615.003595.003600.0021007569000
2017-08-233615.003620.003605.003615.00430015535000
2017-08-223520.003605.003520.003605.009003209500
2017-08-213470.003600.003470.003545.00360012632500
2017-08-183460.003505.003460.003460.00570019894000
2017-08-173500.003500.003460.003460.0021007299500
2017-08-163500.003505.003490.003500.00710024835500
2017-08-153470.003470.003450.003455.00360012435500
2017-08-143465.003470.003430.003435.00500017271000
2017-08-103470.003470.003465.003465.007002428500
2017-08-093470.003470.003470.003470.00200694000
2017-08-083475.003475.003470.003475.0014004864000
2017-08-073475.003480.003465.003470.00370012846500
2017-08-043475.003480.003475.003475.00560019461000
2017-08-033470.003475.003470.003470.00430014924500
2017-08-023475.003475.003470.003475.00340011806500
2017-08-013475.003475.003470.003475.00340011814500
2017-07-313480.003485.003480.003485.00560019509000
2017-07-283490.003490.003480.003485.0021007314000
2017-07-273490.003495.003480.003490.00320011160000
2017-07-263490.003490.003480.003490.0014004883000
2017-07-253520.003530.003475.003490.00620021707500
2017-07-243600.003600.003500.003520.0019006688500
2017-07-213555.003770.003555.003650.00700025349500
2017-07-203550.003550.003485.003520.0028009861000
2017-07-193280.003600.003280.003525.00480016529000
2017-07-183270.003280.003265.003280.005001635500
2017-07-143270.003270.003270.003270.008002616000
2017-07-133285.003290.003285.003290.004001315500
2017-07-123250.003285.003245.003250.00480015602500
2017-07-113290.003290.003250.003250.004001305000
2017-07-103265.003285.003255.003255.0029009463000
2017-07-073280.003280.003255.003255.0017005566000
2017-07-063275.003275.003275.003275.00100327500
2017-07-053300.003300.003285.003285.00200658500
2017-07-043335.003350.003280.003335.0020006653500
2017-07-033235.003335.003235.003335.0014004559000
2017-06-303305.003310.003300.003305.0024007934000
2017-06-293305.003340.003290.003305.00580019171500
2017-06-283330.003405.003210.003300.001470047874000
2017-06-273280.003300.003280.003300.0028009204500
2017-06-263270.003270.003270.003270.00300981000
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

   ※ 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。 

Twitter