[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 
2017-11-211710.001725.001709.001725.0017002907700
2017-11-201710.001710.001710.001710.00200342000
2017-11-171710.001710.001710.001710.00200342000
2017-11-161721.001733.001721.001733.0010001727000
2017-11-151798.001798.001798.001798.00100179800
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-0900
2017-11-0800
2017-11-0700
2017-11-061796.001798.001796.001798.00400718800
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-301875.001875.001776.001776.00200365100
2017-10-271879.001879.001879.001879.00100187900
2017-10-2600
2017-10-2500
2017-10-241790.001792.001790.001792.00300537200
2017-10-231830.001831.001830.001830.0035006405400
2017-10-201786.001820.001786.001820.00400717800
2017-10-191785.001785.001785.001785.006001071000
2017-10-181780.001780.001780.001780.00400712000
2017-10-171780.001780.001780.001780.00300534000
2017-10-161780.001780.001780.001780.00200356000
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-041780.001780.001780.001780.00400712000
2017-10-031779.001779.001779.001779.00100177900
2017-10-0200
2017-09-291700.001740.001700.001740.00200344000
2017-09-2800
2017-09-271780.001780.001660.001660.006001044000
2017-09-26890.00890.00890.00890.001000890000
2017-09-2500
2017-09-22898.00898.00898.00898.0030002694000
2017-09-21898.00898.00898.00898.001000898000
2017-09-20875.00875.00875.00875.001000875000
2017-09-19870.00870.00870.00870.001000870000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-28842.00842.00842.00842.001000842000
2017-08-2500
2017-08-24843.00844.00843.00844.0030002530000
2017-08-23910.00910.00910.00910.001200010920000
2017-08-22860.00900.00860.00900.0070006229000
2017-08-2100
2017-08-18840.00840.00840.00840.001000840000
2017-08-1700
2017-08-16830.00830.00830.00830.0020001660000
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-08832.00832.00832.00832.001000832000
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-01950.00950.00950.00950.001000950000
2017-07-3100
2017-07-2800
2017-07-27950.00950.00950.00950.0020001900000
2017-07-2600
2017-07-2500
2017-07-24881.00881.00881.00881.0070006167000
2017-07-2100
2017-07-2000
2017-07-19871.00871.00871.00871.001000871000
2017-07-18855.00869.00855.00869.0020001724000
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-11702.00702.00702.00702.001000702000
2017-07-10700.00700.00700.00700.001000700000
2017-07-07685.00775.00685.00775.0030002235000
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-27695.00695.00675.00675.0020001370000
2017-06-2600
2017-06-23685.00685.00685.00685.0020001370000
2017-06-22665.00675.00665.00675.0090006005000
2017-06-21673.00673.00655.00655.0060003948000
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05652.00652.00652.00652.001000652000
2017-06-0200
2017-06-01672.00672.00672.00672.001000672000
2017-05-3100
2017-05-30652.00652.00652.00652.001000652000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-22660.00660.00652.00652.0080005272000
2017-05-19650.00650.00650.00650.0060003900000
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-15650.00650.00650.00650.001000650000
2017-05-12650.00650.00650.00650.001000650000
2017-05-11665.00665.00665.00665.001000665000
2017-05-1000
2017-05-0900
2017-05-08665.00665.00665.00665.001000665000
2017-05-0200
2017-05-0100
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

   ※ 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