[6414 JQスタンダード] 川重冷熱工業 日足 時系列データ

[6414 JQスタンダード] 川重冷熱工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2800
2017-04-27665.00665.00665.00665.001000665000
2017-04-2600
2017-04-25665.00665.00665.00665.001000665000
2017-04-24666.00666.00666.00666.0030001998000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-17665.00665.00656.00656.0020001321000
2017-04-1400
2017-04-1300
2017-04-12655.00655.00655.00655.001000655000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-05645.00675.00645.00675.0020001320000
2017-04-04651.00651.00651.00651.001000651000
2017-04-03688.00688.00688.00688.001000688000
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-28657.00657.00657.00657.001000657000
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-22668.00670.00657.00657.0070004645000
2017-03-21658.00658.00658.00658.001000658000
2017-03-1700
2017-03-16655.00655.00655.00655.001000655000
2017-03-1500
2017-03-1400
2017-03-13645.00645.00645.00645.001000645000
2017-03-1000
2017-03-09652.00652.00652.00652.001000652000
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-22652.00652.00652.00652.0040002608000
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-15650.00650.00643.00643.0020001293000
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-06630.00644.00630.00640.0050003184000
2017-02-0300
2017-02-0200
2017-02-01634.00634.00634.00634.001000634000
2017-01-3100
2017-01-3000
2017-01-27634.00634.00634.00634.001000634000
2017-01-26630.00630.00630.00630.001000630000
2017-01-25632.00632.00632.00632.001000632000
2017-01-2400
2017-01-23632.00632.00632.00632.0050003160000
2017-01-2000
2017-01-19638.00638.00638.00638.001000638000
2017-01-18639.00639.00639.00639.001000639000
2017-01-1700
2017-01-16637.00637.00637.00637.0020001274000
2017-01-1300
2017-01-12636.00636.00636.00636.001000636000
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-30637.00637.00637.00637.001000637000
2016-12-29628.00628.00628.00628.001000628000
2016-12-2800
2016-12-2700
2016-12-26635.00635.00635.00635.001000635000
2016-12-22641.00641.00641.00641.0040002564000
2016-12-21641.00641.00641.00641.001000641000
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-15649.00649.00641.00641.0030001938000
2016-12-14650.00650.00650.00650.0030001950000
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-07664.00664.00664.00664.001000664000
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-01665.00665.00665.00665.001000665000
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-25658.00658.00658.00658.001000658000
2016-11-2400
2016-11-22653.00653.00653.00653.0050003265000
2016-11-21645.00645.00645.00645.001000645000
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15640.00640.00640.00640.001000640000
2016-11-1400
2016-11-1100
2016-11-10624.00630.00624.00630.0020001254000
2016-11-09631.00631.00630.00630.0020001261000
2016-11-0800
2016-11-0700
2016-11-04630.00630.00630.00630.0030001890000
2016-11-02625.00625.00625.00625.001000625000
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-24645.00645.00635.00635.0070004505000
2016-10-21659.00661.00655.00655.0050003289000
2016-10-2000
2016-10-1900
2016-10-18670.00670.00661.00661.00100006668000
2016-10-17670.00670.00670.00670.001000670000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30670.00670.00670.00670.001000670000
2016-09-2900
2016-09-2800
2016-09-27676.00676.00676.00676.001000676000
2016-09-2600
2016-09-23676.00676.00676.00676.0040002704000
2016-09-21680.00680.00680.00680.001000680000
2016-09-2000
2016-09-1600
2016-09-15680.00680.00680.00680.001000680000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-01688.00688.00688.00688.001000688000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22680.00680.00680.00680.0050003400000
2016-08-19670.00670.00670.00670.001000670000
2016-08-18665.00665.00665.00665.001000665000
2016-08-1700
2016-08-1600
2016-08-15656.00656.00656.00656.001000656000
2016-08-12649.00649.00649.00649.0020001298000
2016-08-10649.00649.00649.00649.001000649000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25669.00669.00669.00669.0020001338000
2016-07-22669.00669.00669.00669.00140009366000
2016-07-21665.00670.00665.00669.0070004679000
2016-07-20660.00665.00660.00665.0020001325000
2016-07-19655.00656.00655.00656.0020001311000
2016-07-15660.00660.00643.00650.00130008414000
2016-07-14640.00650.00640.00650.0070004535000
2016-07-13630.00630.00630.00630.0060003780000
2016-07-1200
2016-07-11657.00657.00640.00640.0060003892000
2016-07-0800
2016-07-07660.00660.00660.00660.0020001320000
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-01650.00660.00650.00660.0020001310000
2016-06-30650.00650.00650.00650.001000650000
2016-06-29650.00650.00650.00650.001000650000
2016-06-2800
2016-06-27672.00672.00672.00672.001000672000
2016-06-24660.00660.00652.00652.0020001312000
2016-06-23681.00693.00681.00693.0090006175000
2016-06-22661.00671.00661.00671.0030001993000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15630.00630.00630.00630.001000630000
2016-06-14630.00630.00630.00630.0050003150000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23655.00665.00655.00665.0060003960000
2016-05-20642.00645.00642.00645.0020001287000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11640.00640.00640.00640.001000640000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25640.00640.00640.00640.0020001280000
2016-04-22632.00642.00632.00642.0020001274000

   ※ 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