[6413 JQ] 理想科 日足 時系列データ

[6413 JQ] 理想科 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-05-08906.00906.00906.00906.0010090600
2009-05-0700
2009-05-0100
2009-04-30886.00886.00886.00886.0010088600
2009-04-2800
2009-04-27886.00886.00886.00886.00300265800
2009-04-24894.00920.00886.00886.0035003186200
2009-04-23884.00884.00884.00884.00200176800
2009-04-2200
2009-04-21841.00841.00841.00841.00400336400
2009-04-2000
2009-04-17859.00877.00859.00877.00500432600
2009-04-16860.00880.00859.00859.0019001647900
2009-04-15857.00857.00850.00850.0017001449400
2009-04-14897.00897.00851.00856.0072006244000
2009-04-13888.00910.00885.00907.0080007098500
2009-04-10886.00890.00880.00886.0054004770200
2009-04-09871.00887.00860.00866.0046004007800
2009-04-08915.00915.00863.00871.00106009529100
2009-04-07921.00925.00913.00925.0045004145000
2009-04-06905.00925.00905.00911.0023002107600
2009-04-03921.00925.00900.00905.0061005558900
2009-04-02905.00928.00901.00901.0047004315100
2009-04-01891.00911.00876.00879.0033002931600
2009-03-31910.00928.00891.00902.0039003541800
2009-03-30913.00944.00913.00930.0057005287000
2009-03-27950.00953.00891.00892.001230011365100
2009-03-26900.00940.00893.00940.0086007888200
2009-03-25904.00910.00871.00900.001230010951500
2009-03-24910.00920.00875.00884.001270011281500
2009-03-23880.00890.00870.00890.0063005546200
2009-03-19893.00893.00841.00850.00101008732600
2009-03-18900.00900.00863.00883.0077006765500
2009-03-17861.00880.00858.00880.0082007110300
2009-03-16855.00880.00824.00841.0064005479300
2009-03-13825.00846.00820.00822.001370011341800
2009-03-12814.00834.00808.00824.0092007496800
2009-03-11830.00830.00808.00814.0072005875000
2009-03-10826.00827.00810.00810.0092007531800
2009-03-09838.00858.00821.00826.001370011378800
2009-03-06872.00882.00838.00838.001420012332000
2009-03-05892.00893.00822.00822.00109009541000
2009-03-04896.00908.00860.00879.00101008927100
2009-03-03909.00909.00894.00902.0019001719100
2009-03-02893.00920.00873.00910.0086007800400
2009-02-27900.00900.00870.00885.0094008306300
2009-02-26875.00909.00873.00880.0098008616400
2009-02-25840.00850.00831.00845.0033002774600
2009-02-24824.00842.00814.00814.0043003536200
2009-02-23837.00851.00830.00844.0084007035400
2009-02-20850.00867.00837.00838.0087007361700
2009-02-19872.00872.00837.00840.0041003492500
2009-02-18862.00862.00837.00842.0032002720800
2009-02-17880.00886.00870.00872.0044003850000
2009-02-16894.00900.00870.00900.0083007336900
2009-02-13897.00897.00860.00885.001330011540200
2009-02-12896.00909.00863.00887.00108009556600
2009-02-10910.00936.00892.00915.0032002925700
2009-02-09921.00941.00888.00888.0021001923100
2009-02-06948.00948.00919.00919.0049004558400
2009-02-05946.00949.00935.00948.0077007277800
2009-02-04885.00939.00885.00939.0033003026500
2009-02-03903.00919.00880.00890.0065005848200
2009-02-02905.00938.00898.00909.0017001556300
2009-01-30930.00938.00921.00935.0048004465200
2009-01-29938.00947.00920.00940.0035003290700
2009-01-28926.00926.00889.00918.001230011140800
2009-01-27949.00955.00925.00940.001310012402800
2009-01-26872.00920.00872.00919.0093008238500
2009-01-23868.00875.00867.00872.0026002262600
2009-01-22875.00875.00866.00867.0018001561700
2009-01-21859.00875.00855.00875.0066005687200
2009-01-20876.00879.00866.00879.0029002523800
2009-01-19885.00885.00851.00866.0031002694800
2009-01-16821.00858.00820.00858.001700014349700
2009-01-15790.00828.00785.00800.001370010904100
2009-01-14802.00805.00781.00795.002230017809600
2009-01-13834.00834.00805.00814.0091007403000
2009-01-09843.00845.00833.00844.0047003961800
2009-01-08861.00861.00828.00845.003710031305200
2009-01-07866.00871.00862.00867.003410029545800
2009-01-06890.00890.00867.00867.001850016272900
2009-01-05901.00917.00891.00891.0030002708700
2008-12-30900.00910.00890.00899.0094008464200
2008-12-29891.00915.00883.00915.0065005820800
2008-12-26881.00891.00875.00890.0077006797000
2008-12-25843.00851.00829.00851.0096008039200
2008-12-24905.00905.00883.00883.0098008729500
2008-12-22895.00910.00880.00905.00110009887700
2008-12-19905.00913.00900.00905.001300011792000
2008-12-18900.00929.00880.00929.003530031899000
2008-12-17980.001006.00912.001000.004120039111800
2008-12-161044.001044.00967.00979.002600025923500
2008-12-151163.001185.001032.001063.005770064479500
2008-12-121149.001150.001110.001149.003510040045100
2008-12-111181.001181.001096.001149.004410050920400
2008-12-101188.001188.001135.001179.004260049874600
2008-12-091029.001200.001029.001188.003860043126600
2008-12-081027.001043.001024.001028.003560036648100
2008-12-051030.001031.001026.001027.003290033852600
2008-12-041030.001034.001021.001030.003580036822900
2008-12-031032.001033.001015.001029.002770028546700
2008-12-021023.001033.001001.001032.002610026830100
2008-12-011033.001034.001011.001027.002950030173100
2008-11-281035.001035.001029.001032.002740028236200
2008-11-271033.001040.001030.001033.003220033246300
2008-11-261030.001034.001028.001030.003190032867900
2008-11-251033.001041.00991.001030.003070031672500
2008-11-211027.001033.001011.001030.002840029162000
2008-11-201012.001033.00960.001033.003140032045500
2008-11-191013.001037.00979.001019.003360034346100
2008-11-181025.001033.001000.001032.002670027406300
2008-11-17934.001033.00934.001029.003420034578200
2008-11-14893.00949.00875.00933.002980027580700
2008-11-13881.00893.00880.00893.0067005913700
2008-11-12911.00923.00900.00906.0086007791500
2008-11-11942.00945.00905.00916.001340012376200
2008-11-10939.00944.00925.00932.001080010118600
2008-11-07880.00920.00878.00920.001650014675300
2008-11-06928.00928.00890.00890.001800016298000
2008-11-05886.00935.00883.00888.002910026212800
2008-11-04869.00878.00838.00878.0091007867800
2008-10-31860.00860.00836.00836.002010016968100
2008-10-30841.00897.00840.00854.001190010277700
2008-10-29846.00850.00830.00831.001330011154100
2008-10-28802.00802.00770.00780.00107008383600
2008-10-27822.00839.00805.00805.00109008868100
2008-10-24807.00814.00790.00802.00105008364400
2008-10-23825.00825.00775.00787.002000015843500
2008-10-22881.00881.00822.00835.001980017069800
2008-10-21888.00900.00876.00884.003570031613100
2008-10-20899.00899.00863.00884.001320011676500
2008-10-17922.00922.00883.00890.00111009914000
2008-10-16900.00912.00880.00883.002510022530500
2008-10-15948.00959.00901.00901.002180020295800
2008-10-14900.00980.00880.00938.003760034533100
2008-10-10902.00930.00888.00900.00107009671500
2008-10-09931.00982.00888.00954.0096008972700
2008-10-08971.00985.00930.00940.0078007436200
2008-10-07996.00996.00950.00985.001650015987600
2008-10-061157.001157.001001.001005.001020010713000
2008-10-031177.001184.001157.001157.0022002566300
2008-10-021240.001240.001175.001176.0032003851400
2008-10-011250.001251.001186.001220.00860010416800
2008-09-301222.001223.001200.001223.0060007241500
2008-09-291240.001299.001240.001242.0062007830500
2008-09-261306.001315.001220.001220.002470031467100
2008-09-251244.001252.001235.001246.0061007580300
2008-09-241250.001256.001210.001244.001050012909200
2008-09-221330.001338.001250.001257.001670021290400
2008-09-191287.001350.001287.001310.003750049333900
2008-09-181261.001297.001260.001287.002420030899800
2008-09-171330.001368.001262.001268.001020013155100
2008-09-161304.001330.001280.001290.001080014097500
2008-09-121346.001350.001306.001350.001700022492000
2008-09-111363.001370.001327.001327.00770010366400
2008-09-101349.001403.001341.001383.0041005612900
2008-09-091409.001418.001375.001378.0056007765700
2008-09-081390.001464.001370.001450.0063009077900
2008-09-051368.001388.001353.001370.00800010917300
2008-09-041372.001390.001366.001371.0054007411200
2008-09-031399.001399.001365.001365.0039005356800
2008-09-021390.001390.001369.001373.0071009740100
2008-09-011417.001417.001370.001370.0043005940600
2008-08-291435.001444.001404.001420.001720024557900
2008-08-281449.001449.001397.001444.0057008130600
2008-08-271450.001465.001401.001449.00830011981900
2008-08-261449.001450.001435.001450.00730010540200
2008-08-251417.001476.001417.001465.00820011939000
2008-08-221390.001423.001390.001414.0026003647600
2008-08-211400.001410.001386.001390.0022003074800
2008-08-201382.001429.001382.001395.0044006201900
2008-08-191415.001459.001371.001439.00730010215500
2008-08-181379.001461.001379.001420.0059008400600
2008-08-151360.001399.001360.001399.001440019911500
2008-08-141356.001404.001356.001365.001170016030900
2008-08-131361.001362.001355.001356.0045006118400
2008-08-121362.001381.001357.001361.0064008763500
2008-08-111391.001391.001362.001362.0072009884600
2008-08-081312.001372.001312.001371.0041005499700
2008-08-071394.001394.001345.001366.00900012239300
2008-08-061327.001379.001311.001379.001330017831300
2008-08-051318.001345.001300.001307.001440018991100
2008-08-041320.001328.001303.001318.001060013924400
2008-08-011340.001344.001318.001321.0044005857900
2008-07-311358.001360.001330.001350.001100014790600
2008-07-301316.001360.001309.001358.00770010340100
2008-07-291315.001326.001301.001305.0052006809400
2008-07-281320.001368.001315.001330.0028003741600
2008-07-251370.001399.001314.001316.001540021005000
2008-07-241360.001414.001360.001370.001380019085900
2008-07-231380.001390.001338.001340.00840011524500
2008-07-221321.001345.001303.001345.0046006093900
2008-07-181349.001350.001311.001315.0045006021600
2008-07-171331.001351.001331.001350.0037004978400
2008-07-161369.001369.001333.001351.0018002426000
2008-07-151344.001371.001303.001371.0052006935100
2008-07-141319.001379.001302.001377.0074009926500
2008-07-111305.001339.001284.001339.0053006888400
2008-07-101320.001343.001300.001305.0064008422000
2008-07-091360.001370.001326.001326.0037004999600
2008-07-081408.001408.001352.001357.0070009648000
2008-07-071397.001424.001397.001424.0029004092600
2008-07-041420.001420.001395.001417.0047006620800
2008-07-031430.001440.001420.001435.0039005558900
2008-07-021479.001498.001440.001449.0067009764300
2008-07-011511.001546.001460.001460.001340020181300
2008-06-301405.001500.001405.001493.001420020690900
2008-06-271395.001450.001395.001424.001710024212400
2008-06-261407.001412.001386.001412.0056007812500
2008-06-251400.001418.001353.001387.0067009260500
2008-06-241400.001427.001385.001415.0038005344100
2008-06-231420.001421.001405.001410.0040005649700
2008-06-201432.001460.001404.001459.001400019966600
2008-06-191439.001460.001430.001445.002360033941600
2008-06-181439.001461.001437.001438.001480021341100
2008-06-171454.001455.001422.001439.002630037794100
2008-06-161455.001480.001450.001454.001030015045100
2008-06-131481.001481.001430.001455.001050015259000
2008-06-121473.001488.001453.001480.001730025360700
2008-06-111526.001526.001488.001503.001530022967500
2008-06-101551.001551.001509.001526.00920014021700
2008-06-091578.001578.001510.001521.001850028373900
2008-06-061586.001597.001584.001593.001510023990100
2008-06-051522.001584.001522.001584.00920014290400
2008-06-041563.001576.001545.001547.001000015625900
2008-06-031579.001579.001543.001544.001080016865600
2008-06-021600.001615.001561.001570.001850029498200
2008-05-301529.001549.001486.001540.001570023861500
2008-05-291468.001530.001468.001529.001080016317100
2008-05-281536.001539.001460.001460.001390021065900
2008-05-271504.001537.001504.001529.001120017113200
2008-05-261531.001540.001492.001498.001400021146400
2008-05-231495.001533.001495.001526.001910029010400
2008-05-221491.001497.001452.001495.001670024673500
2008-05-211491.001497.001484.001490.001770026377700
2008-05-201472.001498.001471.001491.00880013101800
2008-05-191494.001494.001455.001467.001110016249900
2008-05-161477.001496.001470.001475.001730025588000
2008-05-151490.001490.001451.001470.002620038606300
2008-05-141452.001500.001429.001450.001680024440000
2008-05-131470.001470.001435.001451.001230017849200
2008-05-121503.001515.001440.001451.001450021464000
2008-05-091500.001500.001430.001431.001280018758500
2008-05-081521.001529.001495.001500.00760011476600
2008-05-071541.001541.001505.001520.00980014944800
2008-05-021455.001471.001420.001471.0064009277400
2008-05-011435.001441.001420.001420.002020028722100
2008-04-301488.001488.001433.001433.001630023663000
2008-04-281480.001550.001461.001470.002030030401600

   ※ 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