[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 
2017-12-15191.00191.00182.00184.00490009078000
2017-12-14180.00191.00177.00188.0018100033475000
2017-12-13175.00181.00174.00181.00290005149000
2017-12-12175.00175.00173.00175.00180003137000
2017-12-11174.00177.00174.00175.00170002982000
2017-12-08173.00174.00173.00174.00140002429000
2017-12-07171.00173.00171.00173.0080001379000
2017-12-06171.00173.00171.00171.00100001714000
2017-12-05172.00174.00171.00171.00210003610000
2017-12-04175.00175.00171.00172.00520009021000
2017-12-01178.00178.00176.00176.00230004082000
2017-11-30177.00180.00176.00180.00290005156000
2017-11-29177.00177.00175.00177.00270004758000
2017-11-28171.00175.00170.00175.00220003823000
2017-11-27172.00172.00170.00171.00270004618000
2017-11-24169.00172.00169.00172.00140002405000
2017-11-22171.00172.00170.00172.00380006489000
2017-11-21174.00175.00170.00173.00570009729000
2017-11-20174.00176.00174.00176.0070001226000
2017-11-17176.00176.00172.00174.00200003469000
2017-11-16173.00176.00173.00176.005000874000
2017-11-15173.00177.00173.00175.00460008058000
2017-11-14173.00177.00171.00177.0023400040729000
2017-11-13188.00189.00184.00188.00460008627000
2017-11-10182.00188.00182.00186.00520009623000
2017-11-09189.00189.00180.00183.009900018288000
2017-11-08189.00190.00186.00189.00500009406000
2017-11-07186.00190.00186.00189.00270005081000
2017-11-06192.00203.00186.00189.0024700047857000
2017-11-02188.00188.00184.00187.007900014650000
2017-11-01182.00191.00182.00189.009800018373000
2017-10-31189.00190.00180.00181.007200013202000
2017-10-30187.00194.00181.00184.0012100022517000
2017-10-27185.00187.00178.00185.0012500022630000
2017-10-26201.00202.00183.00184.0048400092034000
2017-10-25173.00214.00173.00201.003071000610803000
2017-10-24173.00173.00167.00168.0019400032762000
2017-10-23176.00177.00166.00173.0024000041260000
2017-10-20174.00179.00167.00171.00591000102088000
2017-10-19193.00228.00177.00184.003704000769651000
2017-10-18154.00196.00154.00178.001433000259684000
2017-10-17153.00156.00153.00155.00120001859000
2017-10-16154.00154.00148.00154.00350005320000
2017-10-13153.00155.00153.00155.0080001236000
2017-10-12155.00155.00153.00154.00130002003000
2017-10-11154.00154.00154.00154.004000616000
2017-10-10154.00154.00153.00153.004000614000
2017-10-06154.00154.00152.00152.0080001224000
2017-10-05154.00154.00154.00154.00110001694000
2017-10-04154.00155.00151.00154.00130001994000
2017-10-03157.00157.00152.00154.006700010330000
2017-10-02152.00155.00152.00155.00180002759000
2017-09-29150.00150.00150.00150.006000900000
2017-09-28151.00152.00150.00150.00130001959000
2017-09-27151.00151.00151.00151.003000453000
2017-09-26151.00152.00150.00151.00190002869000
2017-09-25147.00151.00147.00151.00540008037000
2017-09-22146.00147.00145.00145.00330004807000
2017-09-21145.00148.00145.00148.00200002930000
2017-09-2000
2017-09-19144.00145.00143.00145.0090001295000
2017-09-15143.00144.00143.00144.004000573000
2017-09-14145.00145.00142.00143.003000430000
2017-09-13144.00145.00143.00143.00210003031000
2017-09-12141.00144.00141.00143.00140001997000
2017-09-11140.00141.00140.00141.003000422000
2017-09-08140.00141.00140.00141.00180002521000
2017-09-07140.00140.00140.00140.001000140000
2017-09-06140.00142.00140.00142.00160002249000
2017-09-05143.00143.00140.00140.00550007749000
2017-09-04145.00145.00142.00143.00180002576000
2017-09-01143.00145.00143.00145.00160002301000
2017-08-31143.00143.00143.00143.001000143000
2017-08-30143.00143.00142.00143.00160002287000
2017-08-29144.00144.00144.00144.0070001008000
2017-08-28143.00144.00142.00144.00210003003000
2017-08-25143.00143.00141.00143.00220003114000
2017-08-24144.00145.00141.00145.00260003749000
2017-08-23145.00145.00145.00145.002000290000
2017-08-22142.00144.00142.00144.00180002590000
2017-08-21142.00145.00141.00141.00140002011000
2017-08-18140.00142.00140.00141.00200002804000
2017-08-17143.00143.00140.00141.00130001825000
2017-08-16141.00142.00141.00142.00170002413000
2017-08-15141.00143.00141.00142.00260003690000
2017-08-14142.00143.00136.00140.009100012549000
2017-08-10142.00142.00141.00142.00190002690000
2017-08-09143.00143.00139.00141.00250003530000
2017-08-08143.00143.00143.00143.001000143000
2017-08-07143.00143.00141.00143.00330004715000
2017-08-04141.00142.00141.00141.00100001411000
2017-08-03141.00142.00140.00141.0090001267000
2017-08-02143.00144.00141.00143.00250003581000
2017-08-01143.00143.00141.00141.00130001846000
2017-07-31143.00143.00143.00143.001000143000
2017-07-28146.00149.00141.00141.007300010622000
2017-07-27140.00144.00140.00141.00150002142000
2017-07-26141.00144.00140.00142.00390005560000
2017-07-25142.00142.00141.00141.00150002125000
2017-07-24139.00142.00139.00142.0080001125000
2017-07-21138.00140.00138.00139.005000696000
2017-07-20140.00140.00139.00139.00100001399000
2017-07-19137.00139.00137.00139.00270003717000
2017-07-18140.00141.00138.00141.00110001536000
2017-07-14141.00141.00138.00140.00310004320000
2017-07-13138.00141.00138.00141.00240003368000
2017-07-12138.00138.00138.00138.0080001104000
2017-07-11138.00138.00137.00138.00130001789000
2017-07-10138.00138.00137.00137.005000687000
2017-07-07139.00139.00137.00137.00170002338000
2017-07-06137.00138.00136.00137.00220003008000
2017-07-05143.00159.00137.00137.00838000124617000
2017-07-04142.00142.00138.00138.00180002500000
2017-07-03142.00142.00138.00139.00100001403000
2017-06-30139.00139.00136.00138.00230003151000
2017-06-29140.00141.00139.00139.00130001816000
2017-06-28140.00140.00140.00140.004000560000
2017-06-27139.00140.00139.00140.00190002651000
2017-06-26139.00139.00139.00139.002000278000
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

   ※ 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