[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 
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
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14610.00610.00610.00610.001000610000
2016-04-13610.00610.00610.00610.001000610000
2016-04-12614.00614.00614.00614.001000614000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25620.00620.00620.00620.001000620000
2016-03-2400
2016-03-2300
2016-03-22610.00620.00610.00620.0050003070000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-15620.00620.00600.00600.0050003070000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01620.00620.00620.00620.001000620000
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-22610.00610.00610.00610.0050003050000
2016-02-19600.00600.00600.00600.001000600000
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-10590.00590.00562.00562.0020001152000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-01597.00597.00597.00597.001000597000
2016-01-29597.00597.00597.00597.001000597000
2016-01-2800
2016-01-27626.00626.00626.00626.001000626000
2016-01-2600
2016-01-2500
2016-01-22607.00617.00607.00617.0050003045000
2016-01-2100
2016-01-20600.00600.00597.00597.0030001797000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-08582.00582.00582.00582.001000582000
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-30600.00600.00600.00600.001000600000
2015-12-2900
2015-12-2800
2015-12-25590.00590.00590.00590.001000590000
2015-12-24580.00580.00580.00580.001000580000
2015-12-22600.00600.00580.00580.0070004160000
2015-12-21600.00600.00600.00600.001000600000
2015-12-18604.00604.00604.00604.001000604000
2015-12-17601.00604.00601.00604.0020001205000
2015-12-16595.00595.00595.00595.001000595000
2015-12-1500
2015-12-14575.00577.00575.00577.0060003458000
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-07604.00604.00604.00604.0020001208000
2015-12-04600.00600.00590.00595.0030001785000
2015-12-0300
2015-12-0200

   ※ 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