[6416 JQスタンダード] 桂川電 日足 時系列データ

[6416 JQスタンダード] 桂川電 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11196.00196.00196.00196.001000196000
2013-07-10191.00191.00191.00191.001000191000
2013-07-0900
2013-07-08192.00192.00192.00192.001000192000
2013-07-05186.00188.00186.00188.002000374000
2013-07-04186.00186.00186.00186.003000558000
2013-07-03191.00191.00186.00186.002000377000
2013-07-02190.00194.00190.00194.002000384000
2013-07-01180.00188.00180.00188.004000728000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-21184.00184.00184.00184.002000368000
2013-06-2000
2013-06-19194.00194.00194.00194.001000194000
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12190.00190.00190.00190.002000380000
2013-06-11181.00181.00181.00181.002000362000
2013-06-10178.00179.00178.00179.002000357000
2013-06-07172.00172.00168.00168.005000852000
2013-06-06178.00180.00177.00177.00160002845000
2013-06-05184.00184.00180.00180.00220003964000
2013-06-04183.00183.00180.00180.00230004166000
2013-06-03189.00189.00185.00185.0070001308000
2013-05-31189.00193.00187.00193.0070001324000
2013-05-30185.00187.00185.00187.003000558000
2013-05-29195.00198.00190.00195.0070001355000
2013-05-28185.00190.00185.00190.009300017213000
2013-05-2700
2013-05-24196.00196.00190.00190.00190003698000
2013-05-23208.00208.00191.00191.00240004778000
2013-05-22201.00203.00200.00202.00250005031000
2013-05-21210.00210.00206.00208.00230004787000
2013-05-20213.00220.00205.00210.0032600069241000
2013-05-17236.00264.00213.00213.008300020088000
2013-05-16236.00236.00220.00230.008300019050000
2013-05-15242.00242.00235.00236.00120002852000
2013-05-14254.00254.00233.00238.00230005572000
2013-05-13232.00250.00232.00250.00250005989000
2013-05-10220.00243.00220.00233.004900011202000
2013-05-09218.00218.00215.00215.004000867000
2013-05-08215.00220.00213.00217.00220004784000
2013-05-07215.00217.00213.00217.00120002584000
2013-05-02210.00210.00205.00210.00160003312000
2013-05-01214.00215.00214.00215.0050001073000
2013-04-30222.00222.00204.00215.00260005525000
2013-04-26201.00207.00201.00207.00440009056000
2013-04-25197.00202.00196.00196.00100001994000
2013-04-24194.00200.00194.00200.00150002929000
2013-04-23193.00197.00190.00197.0080001550000
2013-04-22194.00195.00192.00195.0090001743000
2013-04-1900
2013-04-18198.00198.00198.00198.001000198000
2013-04-17193.00193.00193.00193.001000193000
2013-04-16191.00191.00190.00190.002000381000
2013-04-1500
2013-04-12194.00197.00194.00197.0070001367000
2013-04-11190.00196.00188.00196.00120002310000
2013-04-10184.00190.00184.00190.00120002260000
2013-04-09191.00191.00185.00186.00170003208000
2013-04-08183.00198.00183.00191.00300005768000
2013-04-05171.00183.00170.00183.00200003535000
2013-04-0400
2013-04-03170.00174.00169.00174.00220003746000
2013-04-02163.00171.00162.00169.005000828000
2013-04-01168.00168.00162.00167.0080001325000
2013-03-29170.00172.00168.00172.0090001537000
2013-03-28167.00170.00167.00170.00130002177000
2013-03-27170.00170.00170.00170.002000340000
2013-03-26170.00174.00169.00173.00350005993000
2013-03-25171.00173.00170.00171.00150002569000
2013-03-22173.00173.00173.00173.001000173000
2013-03-21172.00174.00172.00174.0060001036000
2013-03-19173.00173.00171.00171.00220003766000
2013-03-18174.00174.00170.00171.00290004976000
2013-03-15185.00186.00179.00179.00280005115000
2013-03-14184.00185.00184.00185.003000553000
2013-03-13178.00183.00178.00183.002000361000
2013-03-12183.00183.00177.00182.00450008091000
2013-03-11194.00198.00184.00184.00300005682000
2013-03-08169.00190.00169.00189.00160002902000
2013-03-07160.00162.00160.00162.0080001285000
2013-03-06161.00161.00159.00159.00440007046000
2013-03-05164.00164.00164.00164.005000820000
2013-03-04160.00170.00160.00166.00110001821000
2013-03-01163.00163.00156.00156.005000800000
2013-02-2800
2013-02-27165.00165.00165.00165.002000330000
2013-02-2600
2013-02-25167.00167.00166.00166.005000831000
2013-02-22166.00167.00166.00167.0070001167000
2013-02-21163.00167.00163.00165.00130002138000
2013-02-20154.00159.00154.00159.002000313000
2013-02-19162.00163.00155.00159.00150002369000
2013-02-18147.00157.00147.00157.0070001061000
2013-02-15157.00157.00135.00150.00500007150000
2013-02-14159.00168.00159.00167.00130002161000
2013-02-13171.00171.00153.00169.00270004404000
2013-02-12171.00171.00171.00171.004000684000
2013-02-08169.00175.00169.00170.00120002072000
2013-02-07166.00180.00166.00173.0013100022781000
2013-02-06153.00166.00153.00166.00410006620000
2013-02-05149.00149.00145.00148.00240003527000
2013-02-04153.00154.00149.00154.00280004233000
2013-02-01153.00154.00145.00149.00200003021000
2013-01-31145.00152.00140.00152.00100001475000
2013-01-30158.00158.00150.00150.00150002303000
2013-01-29154.00164.00145.00158.00290004543000
2013-01-28155.00160.00155.00158.005000791000
2013-01-25149.00155.00149.00155.005000765000
2013-01-24147.00147.00147.00147.001000147000
2013-01-23147.00154.00142.00142.0014200021185000
2013-01-22146.00152.00146.00152.00120001801000
2013-01-21146.00150.00133.00142.00580008156000
2013-01-18127.00165.00127.00143.0014100020632000
2013-01-17121.00121.00121.00121.00600007260000
2013-01-16128.00128.00120.00120.00140001725000
2013-01-15126.00129.00126.00128.006000765000
2013-01-11126.00132.00126.00129.007000898000
2013-01-10127.00131.00125.00131.00110001407000
2013-01-09123.00127.00123.00127.00620007642000
2013-01-08133.00133.00120.00123.00410005205000
2013-01-07122.00130.00122.00130.00120001530000
2013-01-04111.00125.00111.00117.00400004652000
2012-12-28109.00115.00109.00115.0010900012033000
2012-12-27109.00109.00104.00108.00170001825000
2012-12-26103.00107.00102.00107.009000942000
2012-12-25106.00108.00102.00107.00100001063000
2012-12-21101.00109.00100.00101.00440004494000
2012-12-20100.00105.0099.0099.00190001948000
2012-12-19100.00101.0099.00100.009000901000
2012-12-1898.00100.0098.0098.00150001474000
2012-12-17100.00101.0098.0098.00100001006000
2012-12-1498.0098.0098.0098.009000882000
2012-12-1398.00100.0098.0098.00120001179000
2012-12-1297.0097.0097.0097.00100097000
2012-12-1100
2012-12-10100.00100.0098.0098.008000789000
2012-12-0799.0099.0099.0099.00100099000
2012-12-0697.0097.0097.0097.003000291000
2012-12-0598.0099.0098.0099.002000197000
2012-12-0499.0099.0099.0099.003000297000
2012-12-03101.00101.00101.00101.007000707000
2012-11-30101.00101.00101.00101.004000404000
2012-11-29100.00100.00100.00100.001000100000
2012-11-2800
2012-11-27102.00102.0097.0099.00210002105000
2012-11-2697.00101.0097.00101.008000786000
2012-11-2295.00106.0095.00106.00140001400000
2012-11-2100
2012-11-2095.0095.0095.0095.00100095000
2012-11-1991.0091.0091.0091.00100091000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1396.0096.0087.0087.005000452000
2012-11-1291.0095.0091.0095.005000463000
2012-11-0996.0096.0096.0096.003000288000
2012-11-0800
2012-11-0792.0092.0092.0092.00100092000
2012-11-0600
2012-11-0592.0095.0092.0095.004000371000
2012-11-0293.0093.0093.0093.00100093000
2012-11-0100
2012-10-3198.0098.0095.0095.002000193000
2012-10-3087.0098.0087.0098.004000369000
2012-10-2900
2012-10-2687.0090.0087.0090.002000177000
2012-10-2500
2012-10-2400
2012-10-2390.0091.0090.0090.003000271000
2012-10-2200
2012-10-1989.0090.0089.0090.00150001347000
2012-10-1889.0097.0089.0090.0010000910000
2012-10-1787.0087.0087.0087.0011000957000
2012-10-1688.0088.0088.0088.00100088000
2012-10-1588.0088.0088.0088.00100088000
2012-10-1287.0087.0087.0087.00100087000
2012-10-1100
2012-10-1089.0089.0088.0088.002000177000
2012-10-0989.0089.0089.0089.002000178000
2012-10-0589.0089.0089.0089.006000534000
2012-10-0490.0090.0090.0090.005000450000
2012-10-0390.0090.0090.0090.00100090000
2012-10-0200
2012-10-0188.0091.0088.0091.002000179000
2012-09-2800
2012-09-2700
2012-09-2690.0090.0088.0088.0011000981000
2012-09-2590.0090.0090.0090.002000180000
2012-09-2490.0090.0090.0090.002000180000
2012-09-2190.0090.0090.0090.00100090000
2012-09-2093.0093.0090.0090.00110001002000
2012-09-1992.0093.0092.0092.008000741000
2012-09-1891.0093.0091.0092.0010000921000
2012-09-1492.0093.0089.0091.00270002472000
2012-09-1392.0092.0092.0092.004000368000
2012-09-1293.0093.0093.0093.00110001023000
2012-09-1194.0095.0093.0095.009000846000
2012-09-1098.0098.0094.0096.00140001328000
2012-09-0797.0098.0097.0098.002000195000
2012-09-06100.00100.0092.0095.00470004437000
2012-09-0500
2012-09-04100.00100.0097.0098.00130001284000
2012-09-03102.00104.00100.00100.00150001512000
2012-08-31103.00103.00102.00102.003000308000
2012-08-30103.00103.00103.00103.001000103000
2012-08-29105.00109.00101.00103.00360003746000
2012-08-28105.00105.00104.00104.007000734000
2012-08-27106.00106.00105.00105.009000952000
2012-08-2400
2012-08-23106.00106.00106.00106.001000106000
2012-08-22108.00109.00105.00106.00140001506000
2012-08-2100
2012-08-20114.00114.00104.00104.003000327000
2012-08-17103.00104.00103.00104.003000311000
2012-08-16104.00106.00104.00105.005000525000
2012-08-15109.00114.00104.00104.00110001178000
2012-08-14105.00105.00105.00105.001000105000
2012-08-1300
2012-08-10107.00110.00106.00109.00100001072000
2012-08-09107.00108.00107.00108.003000322000
2012-08-08107.00107.00106.00107.009000962000
2012-08-07109.00111.00105.00106.00820008774000
2012-08-06105.00105.00105.00105.003000315000
2012-08-0300
2012-08-02107.00107.00105.00105.009000958000
2012-08-01106.00108.00106.00108.003000320000
2012-07-3100
2012-07-3000
2012-07-27109.00110.00109.00110.005000546000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13109.00114.00109.00114.004000448000
2012-07-12108.00110.00107.00107.00190002058000
2012-07-11111.00111.00111.00111.003000333000
2012-07-1000
2012-07-09113.00116.00111.00111.005000566000

   ※ 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