[6414 JQスタンダード] 川重冷熱工業 日足 時系列データ (2015年)

[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 
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
2015-12-0100
2015-11-30601.00601.00601.00601.001000601000
2015-11-2700
2015-11-2600
2015-11-25618.00618.00618.00618.0050003090000
2015-11-24597.00597.00597.00597.001000597000
2015-11-2000
2015-11-1900
2015-11-1800
2015-11-1700
2015-11-1600
2015-11-13586.00586.00586.00586.001000586000
2015-11-1200
2015-11-1100
2015-11-1000
2015-11-0900
2015-11-0600
2015-11-05595.00596.00595.00596.0020001191000
2015-11-0400
2015-11-0200
2015-10-30635.00635.00635.00635.001000635000
2015-10-2900
2015-10-2800
2015-10-27618.00618.00618.00618.001000618000
2015-10-2600
2015-10-2300
2015-10-22610.00615.00610.00615.0050003055000
2015-10-21600.00600.00600.00600.001000600000
2015-10-20592.00592.00592.00592.001000592000
2015-10-19590.00590.00590.00590.0020001180000
2015-10-16585.00585.00585.00585.001000585000
2015-10-1500
2015-10-1400
2015-10-1300
2015-10-0900
2015-10-0800
2015-10-0700
2015-10-0600
2015-10-0500
2015-10-0200
2015-10-0100
2015-09-3000
2015-09-29571.00571.00571.00571.001000571000
2015-09-2800
2015-09-25621.00621.00571.00571.0020001192000
2015-09-24591.00601.00591.00601.0040002384000
2015-09-1800
2015-09-1700
2015-09-1600
2015-09-1500
2015-09-14570.00570.00570.00570.001000570000
2015-09-11570.00570.00570.00570.001000570000
2015-09-1000
2015-09-0900
2015-09-0800
2015-09-0700
2015-09-0400
2015-09-0300
2015-09-0200
2015-09-01590.00590.00590.00590.001000590000
2015-08-3100
2015-08-2800
2015-08-27580.00580.00580.00580.001000580000
2015-08-2600
2015-08-25658.00658.00581.00581.0070004469000
2015-08-24558.00558.00558.00558.0050002790000
2015-08-21562.00562.00558.00558.0020001120000
2015-08-20554.00554.00554.00554.001000554000
2015-08-19560.00560.00560.00560.001000560000
2015-08-18552.00552.00552.00552.001000552000
2015-08-1700
2015-08-1400
2015-08-1300
2015-08-12551.00557.00550.00550.0060003323000
2015-08-11564.00564.00550.00550.0040002242000
2015-08-10552.00552.00542.00545.0040002181000
2015-08-0700
2015-08-0600
2015-08-0500
2015-08-0400
2015-08-0300
2015-07-3100
2015-07-3000
2015-07-2900
2015-07-2800
2015-07-2700
2015-07-24600.00600.00600.00600.001000600000
2015-07-2300
2015-07-22629.00630.00629.00630.001600010066000
2015-07-21619.00619.00619.00619.001000619000
2015-07-17600.00610.00600.00610.0050003020000
2015-07-16584.00600.00584.00600.0020001184000
2015-07-15574.00574.00574.00574.0020001148000
2015-07-14551.00574.00551.00574.0040002254000
2015-07-13550.00550.00550.00550.001000550000
2015-07-1000
2015-07-0900
2015-07-0800
2015-07-07555.00555.00555.00555.0020001110000
2015-07-0600
2015-07-0300
2015-07-0200
2015-07-01542.00550.00542.00550.0020001092000
2015-06-30550.00550.00550.00550.001000550000
2015-06-2900
2015-06-2600
2015-06-25540.00540.00540.00540.001000540000
2015-06-24550.00550.00550.00550.0020001100000
2015-06-2300
2015-06-22548.00548.00547.00547.0070003835000
2015-06-1900
2015-06-1800
2015-06-1700
2015-06-1600
2015-06-15538.00538.00538.00538.0020001076000
2015-06-12538.00538.00538.00538.001000538000
2015-06-1100
2015-06-1000
2015-06-0900
2015-06-0800
2015-06-0500
2015-06-0400
2015-06-0300
2015-06-0200
2015-06-01538.00538.00538.00538.001000538000
2015-05-2900
2015-05-28529.00529.00529.00529.001000529000
2015-05-27549.00549.00549.00549.001000549000
2015-05-2600
2015-05-2500
2015-05-22529.00529.00529.00529.0050002645000
2015-05-21538.00538.00536.00536.0020001074000
2015-05-20540.00540.00540.00540.001000540000
2015-05-19543.00543.00543.00543.0020001086000
2015-05-1800
2015-05-1500
2015-05-1400
2015-05-13515.00515.00515.00515.0030001545000
2015-05-12525.00525.00525.00525.001000525000
2015-05-1100
2015-05-08535.00535.00535.00535.001000535000
2015-05-0700
2015-05-0100
2015-04-3000
2015-04-28525.00545.00525.00545.0040002160000
2015-04-27541.00541.00541.00541.001000541000
2015-04-2400
2015-04-2300
2015-04-22559.00559.00531.00531.0090004947000
2015-04-21561.00561.00550.00550.0050002771000
2015-04-2000
2015-04-17552.00562.00552.00552.0030001666000
2015-04-16551.00551.00551.00551.001000551000
2015-04-15551.00551.00551.00551.001000551000
2015-04-14547.00547.00541.00541.0020001088000
2015-04-1300
2015-04-1000
2015-04-0900
2015-04-0800
2015-04-0700
2015-04-0600
2015-04-03577.00577.00577.00577.001000577000
2015-04-0200
2015-04-01550.00550.00550.00550.001000550000
2015-03-3100
2015-03-30550.00550.00540.00540.0020001090000
2015-03-27704.00704.00570.00570.0060003956000
2015-03-26550.00610.00550.00610.0030001710000
2015-03-2500
2015-03-2400
2015-03-23519.00519.00519.00519.0060003114000
2015-03-2000
2015-03-19520.00520.00511.00511.0030001548000
2015-03-1800
2015-03-1700
2015-03-16517.00517.00517.00517.001000517000
2015-03-1300
2015-03-1200
2015-03-1100
2015-03-1000
2015-03-09510.00510.00510.00510.0020001020000
2015-03-0600
2015-03-0500
2015-03-0400
2015-03-0300
2015-03-0200
2015-02-27520.00520.00520.00520.0020001040000
2015-02-2600
2015-02-2500
2015-02-24512.00512.00510.00510.0020001022000
2015-02-23519.00519.00519.00519.0050002595000
2015-02-20520.00520.00520.00520.0020001040000
2015-02-19521.00521.00521.00521.001000521000
2015-02-18520.00520.00520.00520.0020001040000
2015-02-17520.00520.00520.00520.0020001040000
2015-02-1600
2015-02-1300
2015-02-1200
2015-02-1000
2015-02-09514.00514.00514.00514.0020001028000
2015-02-0600
2015-02-0500
2015-02-0400
2015-02-0300
2015-02-0200
2015-01-30505.00505.00505.00505.001000505000
2015-01-2900
2015-01-2800
2015-01-27510.00510.00510.00510.001000510000
2015-01-26520.00520.00510.00510.0020001030000
2015-01-23515.00515.00515.00515.001000515000
2015-01-22514.00514.00514.00514.0060003084000
2015-01-21509.00509.00509.00509.0020001018000
2015-01-20504.00504.00504.00504.001000504000
2015-01-19510.00510.00505.00505.0030001520000
2015-01-16510.00510.00510.00510.0020001020000
2015-01-15505.00505.00505.00505.001000505000
2015-01-14510.00510.00510.00510.0020001020000
2015-01-1300
2015-01-0900
2015-01-08508.00510.00508.00510.0020001018000
2015-01-07500.00500.00500.00500.001000500000
2015-01-0600
2015-01-0500

   ※ 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