[6424 JQスタンダード] 高見サイ 日足 時系列データ

[6424 JQスタンダード] 高見サイ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12235.00238.00235.00238.0050001180000
2013-07-11230.00230.00230.00230.003000690000
2013-07-1000
2013-07-09226.00226.00226.00226.001000226000
2013-07-08228.00228.00228.00228.001000228000
2013-07-05226.00226.00226.00226.0050001130000
2013-07-04235.00235.00231.00231.004000928000
2013-07-03236.00236.00236.00236.001000236000
2013-07-02238.00238.00227.00229.00100002305000
2013-07-0100
2013-06-2800
2013-06-27230.00230.00230.00230.001000230000
2013-06-26228.00232.00227.00232.0050001142000
2013-06-25231.00231.00231.00231.003000693000
2013-06-2400
2013-06-2100
2013-06-20231.00244.00231.00244.0080001939000
2013-06-19230.00230.00225.00225.003000685000
2013-06-1800
2013-06-17231.00235.00231.00235.002000466000
2013-06-14243.00243.00237.00237.003000717000
2013-06-13242.00242.00235.00235.0070001685000
2013-06-12242.00242.00234.00234.002000476000
2013-06-11273.00273.00258.00258.00110002900000
2013-06-10272.00272.00269.00272.00250006780000
2013-06-07236.00236.00200.00200.0080001714000
2013-06-0600
2013-06-05270.00270.00263.00263.0080002131000
2013-06-04287.00289.00267.00270.00120003337000
2013-06-03264.00283.00264.00275.0090002472000
2013-05-3100
2013-05-3000
2013-05-29276.00276.00265.00265.0050001369000
2013-05-28268.00276.00268.00276.0040001080000
2013-05-27264.00268.00260.00268.0060001578000
2013-05-24253.00268.00253.00263.0040001047000
2013-05-23266.00269.00253.00269.0070001834000
2013-05-22276.00278.00266.00266.00100002720000
2013-05-21271.00281.00271.00281.0060001648000
2013-05-20268.00268.00268.00268.001000268000
2013-05-17266.00266.00265.00265.002000531000
2013-05-16282.00282.00266.00266.003000814000
2013-05-15285.00285.00266.00266.00130003596000
2013-05-14270.00280.00270.00270.0080002186000
2013-05-13259.00269.00259.00266.00150003949000
2013-05-10269.00282.00260.00260.00130003477000
2013-05-09272.00284.00264.00284.0090002489000
2013-05-08295.00295.00280.00288.00120003444000
2013-05-07291.00309.00290.00295.00220006477000
2013-05-02300.00307.00281.00288.00160004726000
2013-05-01361.00368.00300.00300.007400023534000
2013-04-30392.00396.00350.00360.0015000057393000
2013-04-26320.00320.00285.00320.008000025211000
2013-04-25191.00240.00190.00240.005800012811000
2013-04-24195.00195.00190.00190.004000767000
2013-04-23191.00195.00191.00193.00110002129000
2013-04-22187.00190.00185.00190.005000934000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-15186.00189.00186.00189.00150002800000
2013-04-12194.00194.00193.00193.002000387000
2013-04-1100
2013-04-10208.00208.00192.00193.00120002322000
2013-04-09195.00195.00195.00195.004000780000
2013-04-0800
2013-04-05188.00188.00188.00188.002000376000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01187.00187.00187.00187.001000187000
2013-03-29190.00190.00190.00190.001000190000
2013-03-28189.00189.00189.00189.0060001134000
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-22196.00196.00196.00196.0060001176000
2013-03-21198.00198.00198.00198.002000396000
2013-03-1900
2013-03-18200.00200.00200.00200.001000200000
2013-03-15195.00195.00195.00195.002000390000
2013-03-1400
2013-03-13195.00195.00195.00195.001000195000
2013-03-1200
2013-03-11192.00192.00192.00192.001000192000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-05195.00195.00192.00192.002000387000
2013-03-04207.00207.00195.00195.003000597000
2013-03-0100
2013-02-28197.00197.00197.00197.003000591000
2013-02-27197.00197.00197.00197.001000197000
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-19200.00200.00200.00200.002000400000
2013-02-18207.00207.00207.00207.001000207000
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07208.00208.00208.00208.001000208000
2013-02-0600
2013-02-05201.00201.00201.00201.003000603000
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28201.00201.00201.00201.0050001005000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-17201.00201.00201.00201.001000201000
2013-01-16201.00201.00201.00201.001000201000
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07196.00196.00196.00196.004000784000
2013-01-0400
2012-12-28196.00196.00196.00196.002000392000
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-21209.00209.00195.00195.00140002912000
2012-12-20198.00209.00198.00209.0070001413000
2012-12-19194.00194.00194.00194.001000194000
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-13192.00192.00192.00192.004000768000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07209.00209.00188.00192.0060001169000
2012-12-06211.00212.00211.00212.00140002963000
2012-12-05201.00201.00201.00201.001000201000
2012-12-0400
2012-12-03199.00199.00199.00199.001000199000
2012-11-30189.00194.00189.00194.002000383000
2012-11-29189.00189.00189.00189.004000756000
2012-11-28179.00189.00179.00189.005000905000
2012-11-2700
2012-11-26178.00178.00178.00178.002000356000
2012-11-2200
2012-11-21178.00178.00178.00178.001000178000
2012-11-2000
2012-11-1900
2012-11-16171.00171.00171.00171.001000171000
2012-11-15171.00171.00171.00171.001000171000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06170.00170.00170.00170.004000680000
2012-11-0500
2012-11-0200
2012-11-01176.00176.00176.00176.001000176000
2012-10-3100
2012-10-30183.00183.00178.00178.0060001088000
2012-10-29183.00183.00183.00183.001000183000
2012-10-26180.00180.00180.00180.001000180000
2012-10-25181.00181.00180.00180.002000361000
2012-10-24186.00186.00180.00180.003000546000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05187.00187.00180.00180.003000554000
2012-10-04187.00187.00187.00187.004000748000
2012-10-0300
2012-10-0200
2012-10-01180.00180.00180.00180.001000180000
2012-09-2800
2012-09-27180.00180.00180.00180.001000180000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06180.00180.00180.00180.002000360000
2012-09-0500
2012-09-0400
2012-09-03180.00180.00180.00180.001000180000
2012-08-3100
2012-08-3000
2012-08-29180.00180.00180.00180.001000180000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17180.00180.00180.00180.001000180000
2012-08-1600
2012-08-15180.00180.00180.00180.001000180000
2012-08-1400
2012-08-13180.00180.00180.00180.001000180000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06195.00195.00195.00195.001000195000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30195.00195.00195.00195.003000585000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20210.00210.00195.00195.00150003096000
2012-07-19205.00207.00205.00207.00110002261000
2012-07-18191.00205.00191.00205.004000793000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11179.00179.00179.00179.001000179000
2012-07-10179.00179.00179.00179.001000179000
2012-07-0900

   ※ 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