[6416 JQスタンダード] 桂川電機 日足 時系列データ

[6416 JQスタンダード] 桂川電機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23138.00139.00138.00139.002000277000
2017-06-22138.00138.00137.00137.0090001237000
2017-06-21137.00138.00137.00138.007000962000
2017-06-20139.00139.00137.00137.00360004958000
2017-06-19138.00142.00138.00138.005000694000
2017-06-16137.00137.00136.00136.006000820000
2017-06-15138.00138.00138.00138.002000276000
2017-06-14140.00140.00138.00138.00200002798000
2017-06-13141.00141.00140.00140.00180002521000
2017-06-12142.00142.00140.00140.007000983000
2017-06-09140.00140.00139.00139.002000279000
2017-06-08137.00144.00137.00139.00300004188000
2017-06-07135.00136.00135.00136.00110001487000
2017-06-06135.00136.00135.00136.00140001897000
2017-06-05139.00139.00137.00137.00130001792000
2017-06-02140.00142.00139.00139.00320004470000
2017-06-01142.00142.00141.00141.006000847000
2017-05-3100
2017-05-30143.00143.00141.00142.00130001845000
2017-05-29146.00146.00143.00143.00410005929000
2017-05-26142.00147.00142.00145.0014300020713000
2017-05-25141.00145.00141.00142.008100011582000
2017-05-24140.00141.00139.00141.00350004915000
2017-05-23138.00140.00138.00140.00310004308000
2017-05-22137.00138.00136.00138.00670009225000
2017-05-19135.00137.00135.00137.00380005166000
2017-05-18135.00136.00135.00136.00300004062000
2017-05-17135.00137.00135.00136.00560007626000
2017-05-16136.00136.00133.00136.00380005138000
2017-05-15135.00137.00134.00136.008200011089000
2017-05-12130.00132.00130.00131.00200002629000
2017-05-11131.00131.00129.00129.0090001170000
2017-05-10132.00132.00132.00132.002000264000
2017-05-09130.00132.00130.00132.00110001445000
2017-05-08132.00132.00130.00130.00180002353000
2017-05-02134.00134.00132.00133.00160002127000
2017-05-01134.00134.00131.00134.00120001586000
2017-04-28129.00136.00129.00134.00720009571000
2017-04-27124.00129.00124.00128.00120001531000
2017-04-26125.00126.00123.00124.00290003638000
2017-04-25126.00126.00124.00124.006000749000
2017-04-24125.00125.00125.00125.003000375000
2017-04-21127.00127.00124.00124.00120001492000
2017-04-20123.00126.00123.00124.00180002219000
2017-04-19124.00125.00122.00124.00350004343000
2017-04-18126.00126.00123.00125.005000623000
2017-04-17123.00123.00121.00121.007000850000
2017-04-1400
2017-04-13124.00124.00121.00124.00130001594000
2017-04-12125.00125.00123.00123.0090001119000
2017-04-11124.00128.00124.00126.00170002138000
2017-04-10127.00129.00127.00129.005000643000
2017-04-07123.00126.00123.00126.008000991000
2017-04-06130.00130.00126.00127.00160002026000
2017-04-05125.00130.00125.00130.00100001276000
2017-04-04128.00128.00124.00124.0090001131000
2017-04-0300
2017-03-31126.00128.00126.00128.0090001148000
2017-03-30128.00128.00126.00126.003000381000
2017-03-29126.00128.00126.00128.003000382000
2017-03-28128.00128.00127.00128.00110001407000
2017-03-27128.00128.00126.00128.006000764000
2017-03-24128.00132.00128.00128.00250003278000
2017-03-23129.00132.00126.00128.0017800022856000
2017-03-22129.00132.00126.00132.00770009940000
2017-03-21133.00133.00128.00129.00710009214000
2017-03-17134.00134.00132.00132.00190002527000
2017-03-16134.00134.00134.00134.003000402000
2017-03-15135.00135.00134.00135.00460006193000
2017-03-14134.00137.00134.00134.00320004311000
2017-03-13139.00139.00136.00136.00130001782000
2017-03-10136.00136.00136.00136.002000272000
2017-03-09136.00136.00136.00136.00110001496000
2017-03-08138.00138.00138.00138.003000414000
2017-03-07139.00139.00136.00139.004000551000
2017-03-06138.00139.00137.00139.00100001380000
2017-03-03139.00139.00138.00138.003000415000
2017-03-02139.00143.00135.00140.00510007152000
2017-03-01137.00139.00135.00139.00190002596000
2017-02-28140.00141.00139.00139.004000560000
2017-02-27140.00140.00139.00139.004000557000
2017-02-24139.00140.00139.00139.00110001531000
2017-02-23144.00144.00138.00138.00320004490000
2017-02-22143.00143.00140.00142.00200002820000
2017-02-21143.00143.00143.00143.001000143000
2017-02-20140.00144.00140.00141.00260003690000
2017-02-17140.00140.00140.00140.006000840000
2017-02-16134.00145.00134.00140.0010400014679000
2017-02-15135.00136.00134.00134.00470006329000
2017-02-14142.00142.00135.00136.007800010631000
2017-02-13142.00144.00142.00144.00280004010000
2017-02-10143.00143.00140.00140.00330004685000
2017-02-09142.00145.00140.00143.009000012849000
2017-02-08138.00140.00138.00140.00510007074000
2017-02-07137.00141.00133.00138.007900010908000
2017-02-06135.00148.00132.00139.0065700091809000
2017-02-03133.00133.00130.00130.00730009535000
2017-02-02134.00136.00132.00133.00410005496000
2017-02-01131.00133.00131.00132.00150001976000
2017-01-31134.00134.00129.00133.008700011420000
2017-01-30137.00137.00133.00134.00690009237000
2017-01-27136.00138.00135.00137.00310004213000
2017-01-26138.00139.00135.00139.007800010662000
2017-01-25137.00139.00135.00138.0011700016053000
2017-01-24136.00168.00135.00135.002336000345956000
2017-01-23134.00134.00131.00131.00170002262000
2017-01-20133.00133.00130.00131.00200002632000
2017-01-19133.00133.00130.00133.00180002366000
2017-01-18136.00136.00132.00133.00200002666000
2017-01-17130.00138.00130.00132.0015700021076000
2017-01-16129.00130.00129.00129.00240003102000
2017-01-13129.00131.00128.00131.00380004934000
2017-01-12134.00135.00125.00129.0011000014094000
2017-01-11135.00135.00132.00134.00340004543000
2017-01-10132.00136.00128.00136.0010600013921000
2017-01-06127.00129.00126.00128.00520006590000
2017-01-05126.00133.00126.00127.0013100016724000
2017-01-04129.00140.00120.00123.0030700039313000
2016-12-30124.00125.00122.00124.00240002961000
2016-12-29127.00135.00121.00122.0017300021668000
2016-12-28121.00123.00120.00122.00150001827000
2016-12-27124.00124.00120.00121.00460005571000
2016-12-26124.00125.00123.00125.00510006336000
2016-12-22123.00124.00119.00121.009000010891000
2016-12-21127.00127.00122.00122.00770009607000
2016-12-20122.00129.00121.00129.0017100021386000
2016-12-19119.00121.00118.00119.00550006570000
2016-12-16119.00119.00117.00118.00290003415000
2016-12-15121.00121.00116.00117.00780009209000
2016-12-14121.00121.00120.00120.00230002772000
2016-12-13120.00121.00119.00120.00120001439000
2016-12-12119.00122.00119.00120.00250003005000
2016-12-09119.00119.00117.00119.00340004029000
2016-12-08120.00120.00116.00118.00780009217000
2016-12-07118.00123.00118.00120.009300011124000
2016-12-06120.00124.00117.00117.00350004210000
2016-12-05118.00132.00118.00119.0067600084136000
2016-12-02114.00116.00113.00115.00330003779000
2016-12-01112.00115.00112.00114.00420004751000
2016-11-30111.00112.00109.00111.00310003432000
2016-11-29112.00112.00110.00111.009000998000
2016-11-28111.00112.00111.00112.00120001337000
2016-11-25113.00113.00111.00111.00360004040000
2016-11-24112.00114.00112.00113.00320003627000
2016-11-22112.00112.00111.00111.00400004458000
2016-11-21112.00112.00111.00111.00380004225000
2016-11-18112.00112.00110.00110.00240002657000
2016-11-17110.00110.00109.00110.00100001096000
2016-11-16108.00110.00108.00110.00140001525000
2016-11-15108.00109.00107.00107.00160001735000
2016-11-14108.00108.00106.00108.00370003954000
2016-11-11111.00113.00108.00112.00570006301000
2016-11-10111.00112.00109.00111.00650007201000
2016-11-09110.00110.00103.00110.00860009121000
2016-11-08109.00109.00108.00109.009500010353000
2016-11-07110.00110.00107.00109.00370004024000
2016-11-04109.00110.00108.00110.0010700011604000
2016-11-02110.00111.00109.00110.00200002195000
2016-11-01111.00112.00110.00110.00140001552000
2016-10-31113.00113.00110.00111.00440004929000
2016-10-28112.00120.00112.00112.0010300011767000
2016-10-27110.00111.00109.00109.00430004725000
2016-10-26111.00113.00110.00110.0012500013885000
2016-10-25117.00118.00112.00113.0013900015880000
2016-10-24125.00125.00118.00118.0012400015014000
2016-10-21117.00120.00116.00118.0023700027917000
2016-10-20131.00144.00120.00122.001675000217435000
2016-10-19102.00148.00102.00118.004815000633110000
2016-10-18102.00102.00102.00102.001000102000
2016-10-17102.00102.00101.00102.003000305000
2016-10-14103.00103.00103.00103.001000103000
2016-10-13103.00103.00101.00101.00170001734000
2016-10-12103.00103.00103.00103.00260002678000
2016-10-11104.00104.00103.00103.00150001547000
2016-10-07103.00103.00103.00103.00150001545000
2016-10-06103.00103.00103.00103.00190001957000
2016-10-05103.00103.00103.00103.00230002369000
2016-10-04104.00104.00103.00103.003000311000
2016-10-03103.00103.00103.00103.008000824000
2016-09-30104.00104.00103.00103.00100001038000
2016-09-29104.00105.00104.00105.007000731000
2016-09-28104.00104.00104.00104.004000416000
2016-09-27104.00104.00103.00104.007000727000
2016-09-26102.00103.00102.00103.003000308000
2016-09-23103.00103.00101.00102.00300003082000
2016-09-21103.00103.00103.00103.001000103000
2016-09-20103.00103.00103.00103.001000103000
2016-09-16103.00103.00103.00103.001000103000
2016-09-15103.00103.00103.00103.005000515000
2016-09-1400
2016-09-13106.00106.00106.00106.001000106000
2016-09-12104.00107.00103.00106.008000848000
2016-09-09104.00104.00104.00104.001000104000
2016-09-08104.00106.00104.00105.009000950000
2016-09-07104.00104.00104.00104.003000312000
2016-09-06104.00104.00104.00104.003000312000
2016-09-05103.00104.00103.00104.004000414000
2016-09-02105.00106.00104.00104.006000630000
2016-09-01103.00104.00103.00104.002000207000
2016-08-31103.00103.00103.00103.006000618000
2016-08-30102.00103.00102.00103.008000821000
2016-08-29102.00102.00102.00102.002000204000
2016-08-2600
2016-08-25102.00102.00101.00101.00240002427000
2016-08-24102.00104.00102.00104.002000206000
2016-08-23102.00102.00102.00102.005000510000
2016-08-22102.00102.00102.00102.00170001734000
2016-08-19103.00103.00103.00103.00100001030000
2016-08-18103.00104.00103.00104.006000620000
2016-08-17103.00104.00103.00104.003000310000
2016-08-16107.00107.00102.00104.00810008387000
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-09107.00107.00107.00107.00100001070000
2016-08-0800
2016-08-05107.00107.00107.00107.001000107000
2016-08-04107.00107.00107.00107.001000107000
2016-08-03107.00107.00105.00106.00600006313000
2016-08-02108.00109.00108.00109.00120001305000
2016-08-01107.00108.00107.00107.005000538000
2016-07-29106.00106.00106.00106.003000318000
2016-07-28107.00108.00107.00108.002000215000
2016-07-27107.00107.00107.00107.002000214000
2016-07-26108.00108.00108.00108.001000108000
2016-07-25108.00109.00108.00109.004000435000
2016-07-22112.00112.00106.00108.00220002403000
2016-07-21108.00108.00107.00107.00140001503000
2016-07-20108.00108.00107.00107.00200002153000
2016-07-19108.00108.00108.00108.007000756000
2016-07-15108.00108.00108.00108.003000324000
2016-07-14108.00108.00108.00108.001000108000
2016-07-13107.00108.00107.00108.003000323000
2016-07-12107.00107.00107.00107.006000642000
2016-07-11107.00107.00107.00107.002000214000
2016-07-08107.00107.00107.00107.002000214000
2016-07-07107.00107.00107.00107.001000107000
2016-07-06107.00107.00107.00107.004000428000
2016-07-05107.00107.00107.00107.005000535000
2016-07-04109.00109.00109.00109.003000327000
2016-07-01107.00107.00107.00107.005000535000
2016-06-30107.00107.00107.00107.005000535000
2016-06-29107.00107.00107.00107.006000642000
2016-06-28107.00107.00107.00107.008000856000
2016-06-27106.00106.00106.00106.001000106000
2016-06-24111.00111.00105.00107.00130001414000
2016-06-2300
2016-06-2200
2016-06-21114.00114.00113.00113.005000568000
2016-06-20114.00114.00114.00114.006000684000

   ※ 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