[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 
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
2016-06-172580.002601.002580.002580.0019004914100
2016-06-162575.002575.002550.002550.00200512500
2016-06-152587.002602.002587.002602.009002337900
2016-06-142608.002610.002555.002590.00400010404800
2016-06-132607.002630.002605.002607.00770020133000
2016-06-102611.002645.002600.002605.00680017767700
2016-06-092580.002584.002577.002584.008002064200
2016-06-082585.002585.002584.002584.0012003101000
2016-06-072570.002570.002570.002570.00200514000
2016-06-062530.002570.002530.002570.006001532400
2016-06-032565.002565.002515.002515.009002269700
2016-06-022515.002515.002515.002515.004001006000
2016-06-0100
2016-05-312515.002516.002515.002515.0014003521100
2016-05-3000
2016-05-272505.002515.002505.002515.004001005000
2016-05-262503.002506.002503.002505.007001753400
2016-05-252490.002504.002490.002503.00500012493300
2016-05-242475.002490.002475.002490.0016003975200
2016-05-232461.002497.002461.002475.0022005441200
2016-05-202428.002457.002428.002456.00610014890000
2016-05-192447.002464.002447.002458.0039009584300
2016-05-182444.002453.002444.002447.0021005143600
2016-05-172494.002500.002487.002494.0016003989300
2016-05-162542.002544.002540.002544.00640016272700
2016-05-132552.002569.002546.002560.00450011491800
2016-05-122480.002515.002480.002515.006001491500
2016-05-112511.002515.002511.002515.009002261500
2016-05-102515.002515.002511.002511.0011002766100
2016-05-092521.002521.002515.002515.004001007800
2016-05-062540.002540.002521.002523.0010002528600
2016-05-0200
2016-04-282544.002550.002521.002550.004001015000
2016-04-2700
2016-04-262575.002575.002561.002561.0037009489700
2016-04-252552.002561.002552.002561.008002044400
2016-04-222550.002553.002548.002548.007001785300
2016-04-212615.002615.002533.002533.001070027902900
2016-04-202615.002615.002615.002615.00200523000
2016-04-192615.002615.002615.002615.00200523000
2016-04-182615.002615.002615.002615.00100261500
2016-04-1500
2016-04-1400
2016-04-132580.002606.002571.002600.0024006223600
2016-04-122590.002590.002590.002590.00100259000
2016-04-112600.002603.002567.002578.00520013515200
2016-04-082621.002621.002532.002600.00410010644300
2016-04-072672.002672.002621.002621.008002122100
2016-04-062680.002680.002671.002672.007001871100
2016-04-052680.002680.002680.002680.00100268000
2016-04-042680.002684.002678.002678.004001072100
2016-04-0100
2016-03-3100
2016-03-302700.002700.002650.002684.0015004029900
2016-03-2900
2016-03-282741.002741.002704.002704.004001092700
2016-03-252691.002691.002691.002691.009002421900
2016-03-242691.002692.002672.002691.008002151000
2016-03-232699.002699.002699.002699.00100269900
2016-03-222700.002700.002700.002700.00200540000
2016-03-1800
2016-03-1700
2016-03-162719.002720.002700.002720.004001085800
2016-03-152712.002750.002712.002720.008002183600
2016-03-142700.002700.002680.002700.0011002962500
2016-03-112680.002711.002680.002690.0027007270900
2016-03-102665.002700.002660.002680.0016004269600
2016-03-092685.002700.002660.002660.004001074000
2016-03-082685.002685.002685.002685.00300805500
2016-03-0700
2016-03-042660.002670.002635.002635.004001063500
2016-03-032670.002670.002621.002621.00300796100
2016-03-022690.002690.002670.002670.004001073800
2016-03-012633.002670.002586.002670.00440011570200
2016-02-292600.002650.002574.002583.0028007301800
2016-02-262600.002612.002575.002600.0011002853800
2016-02-252600.002700.002593.002603.0025006559500
2016-02-242727.002770.002527.002600.00590015727200
2016-02-232750.002750.002700.002700.0010002737000
2016-02-222759.002759.002709.002723.0018004914000
2016-02-192759.002759.002759.002759.00100275900
2016-02-182715.002715.002665.002709.0013003507600
2016-02-172700.002703.002652.002665.0020005361200
2016-02-162640.002690.002640.002650.0018004782000
2016-02-152655.002705.002600.002654.00380010116500
2016-02-122800.002800.002701.002755.00440012198500
2016-02-102904.002904.002819.002895.00700020269500
2016-02-092900.002936.002890.002903.0030008730900
2016-02-082925.002925.002803.002880.0033009406300
2016-02-053010.003030.002900.002925.0018005352400
2016-02-043075.003075.003005.003050.0016004881000
2016-02-033060.003145.003000.003145.00780024088000
2016-02-023055.003100.003020.003030.00450013886500
2016-02-013030.003055.003025.003055.005001517000
2016-01-293005.003050.003005.003025.0014004225500
2016-01-283025.003055.003005.003005.008002418500
2016-01-273050.003055.003010.003050.0030009109500
2016-01-263070.003070.003030.003070.005001531000
2016-01-253105.003105.003045.003070.0022006812000
2016-01-223100.003105.003050.003105.001410043577500
2016-01-213110.003115.003100.003100.0030009312500
2016-01-203135.003150.003125.003125.0011003448500
2016-01-193105.003170.003105.003150.00730022952500
2016-01-183150.003150.003095.003105.00390012133500
2016-01-153110.003155.003110.003150.0024007545000
2016-01-143150.003150.003100.003105.00330010242500
2016-01-133160.003160.003160.003160.00100316000
2016-01-123160.003180.003130.003155.0024007577000
2016-01-083115.003160.003105.003160.00390012231000
2016-01-073150.003150.003085.003150.00380011898500
2016-01-063180.003180.003110.003150.0018005657000
2016-01-053180.003180.003180.003180.00200636000
2016-01-043150.003195.003140.003150.007002212000
2015-12-303150.003150.003150.003150.00100315000
2015-12-293150.003150.003145.003150.0027008504000
2015-12-283140.003200.003140.003200.00330010534500
2015-12-253150.003180.003150.003150.0023007251000
2015-12-243125.003150.003085.003150.00430013523000
2015-12-223125.003160.003125.003160.0022006921000
2015-12-213125.003125.003125.003125.00200625000
2015-12-183140.003140.003090.003125.008002490000
2015-12-173130.003150.003085.003105.0023007172000
2015-12-163150.003160.003100.003155.001220038417500
2015-12-153150.003180.003115.003150.00510016055500
2015-12-143150.003155.003095.003150.0024007487500
2015-12-113100.003195.003100.003150.00710022274000
2015-12-103095.003145.003080.003100.00630019542000
2015-12-093105.003105.003050.003055.0017005231000
2015-12-083200.003200.003085.003145.00370011573500
2015-12-073195.003200.003180.003200.0010003194000
2015-12-043190.003200.003140.003150.00390012392500
2015-12-033105.003190.003065.003190.00860027135000

   ※ 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