[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 
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
2016-06-17117.00117.00114.00114.004000462000
2016-06-16117.00117.00117.00117.00570006669000
2016-06-15117.00117.00117.00117.00490005733000
2016-06-14117.00117.00117.00117.00330003861000
2016-06-13117.00117.00117.00117.005000585000
2016-06-10118.00120.00118.00118.00150001785000
2016-06-09118.00119.00118.00118.0090001066000
2016-06-08118.00118.00118.00118.003000354000
2016-06-07118.00118.00118.00118.001000118000
2016-06-06118.00118.00118.00118.007000826000
2016-06-03117.00118.00117.00118.002000235000
2016-06-02119.00119.00118.00118.00120001425000
2016-06-01119.00120.00119.00120.004000477000
2016-05-31120.00120.00120.00120.004000480000
2016-05-30119.00122.00119.00122.00130001562000
2016-05-27121.00121.00119.00120.004000480000
2016-05-26120.00121.00120.00120.0090001081000
2016-05-25120.00123.00120.00121.0090001087000
2016-05-24119.00120.00119.00120.003000358000
2016-05-23119.00120.00119.00120.00220002627000
2016-05-20119.00122.00119.00122.006000724000
2016-05-19119.00120.00119.00120.003000358000
2016-05-18117.00121.00117.00118.00120001415000
2016-05-17117.00117.00116.00117.00140001637000
2016-05-16115.00118.00115.00118.00160001867000
2016-05-13114.00114.00114.00114.002000228000
2016-05-12115.00116.00115.00116.006000691000
2016-05-11115.00115.00115.00115.0090001035000
2016-05-10114.00115.00114.00115.004000457000
2016-05-09114.00114.00114.00114.006000684000
2016-05-06114.00114.00114.00114.00230002622000
2016-05-02114.00114.00114.00114.00180002052000
2016-04-28115.00115.00115.00115.007000805000
2016-04-27114.00115.00114.00115.006000689000
2016-04-26115.00115.00114.00114.004000459000
2016-04-25114.00116.00114.00115.008000922000
2016-04-22114.00114.00114.00114.001000114000
2016-04-21115.00115.00114.00114.004000458000
2016-04-20113.00113.00113.00113.004000452000
2016-04-19112.00114.00112.00114.003000340000
2016-04-18112.00112.00112.00112.001000112000
2016-04-15112.00112.00112.00112.001000112000
2016-04-14111.00112.00111.00112.002000223000
2016-04-13111.00111.00111.00111.002000222000
2016-04-12111.00111.00111.00111.001000111000
2016-04-11110.00111.00110.00111.002000221000
2016-04-08112.00112.00112.00112.001000112000
2016-04-07110.00114.00110.00112.00120001354000
2016-04-06112.00112.00112.00112.001000112000
2016-04-05111.00111.00110.00110.00120001323000
2016-04-04114.00114.00111.00111.00120001339000
2016-04-01114.00114.00113.00113.006000680000
2016-03-31115.00115.00115.00115.007000805000
2016-03-30116.00116.00116.00116.006000696000
2016-03-2900
2016-03-28116.00117.00116.00117.002000233000
2016-03-25117.00117.00116.00116.003000350000
2016-03-24114.00115.00114.00115.003000343000
2016-03-23116.00116.00114.00114.003000346000
2016-03-22114.00115.00114.00115.003000344000
2016-03-18115.00115.00113.00113.00100001144000
2016-03-17115.00115.00114.00115.003000344000
2016-03-16112.00114.00112.00114.00110001239000
2016-03-15117.00117.00111.00112.008000903000
2016-03-14120.00121.00117.00117.00110001320000
2016-03-11117.00118.00117.00118.00100001175000
2016-03-10115.00117.00115.00117.003000347000
2016-03-09115.00115.00115.00115.001000115000
2016-03-08116.00117.00116.00116.008000931000
2016-03-07115.00116.00115.00116.008000926000
2016-03-04113.00116.00112.00115.00150001711000
2016-03-03112.00114.00112.00114.007000786000
2016-03-02116.00116.00114.00114.00150001713000
2016-03-01111.00115.00111.00111.00160001809000
2016-02-29114.00115.00114.00115.00160001837000
2016-02-26113.00113.00109.00109.00140001577000
2016-02-25113.00113.00113.00113.001000113000
2016-02-24110.00112.00110.00112.004000444000
2016-02-23111.00115.00108.00115.00170001926000
2016-02-22104.00109.00104.00108.00450004778000
2016-02-19107.00107.00104.00104.006000636000
2016-02-18103.00107.00102.00106.00260002681000
2016-02-17102.00105.00102.00102.00670006844000
2016-02-16102.00108.00102.00105.00400004123000
2016-02-15114.00114.00103.00103.0015800017533000
2016-02-12135.00135.00124.00124.00240003118000
2016-02-10142.00142.00137.00137.0080001115000
2016-02-09146.00146.00142.00142.00150002179000
2016-02-08145.00145.00145.00145.001000145000
2016-02-05146.00146.00144.00144.003000435000
2016-02-04143.00146.00143.00143.003000432000
2016-02-03146.00146.00143.00143.006000864000
2016-02-02149.00149.00146.00146.005000733000
2016-02-01143.00144.00143.00144.003000430000
2016-01-29140.00141.00140.00141.007000986000
2016-01-28140.00141.00140.00140.007000981000
2016-01-27140.00143.00140.00143.003000425000
2016-01-26140.00141.00138.00140.0090001258000
2016-01-25141.00143.00140.00140.008900012527000
2016-01-22142.00142.00142.00142.003000426000
2016-01-21145.00145.00142.00142.00120001723000
2016-01-20150.00150.00148.00149.00120001789000
2016-01-19150.00155.00150.00150.00130002000000
2016-01-18153.00153.00149.00150.00150002250000
2016-01-15153.00154.00153.00154.00100001532000
2016-01-14153.00154.00153.00154.0070001074000
2016-01-13154.00154.00154.00154.001000154000
2016-01-12157.00157.00153.00153.005000777000
2016-01-08159.00159.00159.00159.004000636000
2016-01-07162.00162.00158.00158.00170002697000
2016-01-06161.00161.00161.00161.0090001449000
2016-01-05164.00164.00160.00161.005000807000
2016-01-04164.00164.00160.00160.00120001932000
2015-12-30164.00164.00161.00161.00180002908000
2015-12-29161.00162.00161.00161.006000968000
2015-12-28158.00160.00158.00160.0080001267000
2015-12-25161.00161.00155.00157.00430006844000
2015-12-24160.00160.00158.00160.0090001431000
2015-12-22162.00162.00157.00159.00220003485000
2015-12-21166.00166.00160.00162.00450007252000
2015-12-18166.00166.00164.00165.00450007409000
2015-12-17166.00167.00165.00167.00140002325000
2015-12-16168.00168.00166.00166.00250004187000
2015-12-15169.00169.00167.00167.00210003511000
2015-12-14170.00170.00167.00167.00180003030000
2015-12-11169.00170.00169.00169.00220003725000
2015-12-10170.00170.00169.00169.005000848000
2015-12-09169.00169.00168.00169.003000506000
2015-12-08171.00171.00170.00170.00120002051000
2015-12-07173.00173.00170.00170.00220003752000
2015-12-04171.00172.00171.00172.0080001369000
2015-12-03171.00172.00170.00171.00110001879000

   ※ 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