[6424 JQスタンダード] 高見沢サイバネティックス 日足 時系列データ

[6424 JQスタンダード] 高見沢サイバネティックス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26505.00508.00501.00508.0090004537000
2017-05-25504.00504.00504.00504.0040002016000
2017-05-24483.00494.00483.00494.0070003425000
2017-05-23487.00487.00485.00485.002000972000
2017-05-22484.00495.00481.00487.00120005844000
2017-05-19482.00486.00482.00486.0040001936000
2017-05-18483.00489.00482.00482.00100004833000
2017-05-17490.00490.00486.00486.0050002442000
2017-05-16482.00495.00482.00492.002100010279000
2017-05-15466.00493.00466.00480.0080003868000
2017-05-12468.00468.00449.00459.002600011867000
2017-05-11459.00513.00453.00468.0014000067129000
2017-05-10435.00435.00435.00435.001000435000
2017-05-09440.00440.00428.00433.00130005649000
2017-05-08437.00440.00437.00440.0050002195000
2017-05-02425.00428.00425.00428.0030001278000
2017-05-01433.00433.00425.00425.002000858000
2017-04-28425.00425.00425.00425.001000425000
2017-04-27422.00422.00422.00422.001000422000
2017-04-26424.00428.00424.00428.0080003404000
2017-04-25425.00430.00422.00422.00190008074000
2017-04-24421.00425.00421.00424.00130005499000
2017-04-21428.00428.00428.00428.002000856000
2017-04-20430.00430.00430.00430.002000860000
2017-04-19426.00426.00426.00426.001000426000
2017-04-1800
2017-04-1700
2017-04-14416.00436.00416.00436.00130005571000
2017-04-13420.00420.00420.00420.002000840000
2017-04-12417.00425.00416.00425.00100004196000
2017-04-11425.00425.00416.00420.0070002929000
2017-04-10430.00430.00425.00425.0050002140000
2017-04-07400.00431.00400.00409.004100017057000
2017-04-06387.00404.00387.00400.004300017190000
2017-04-05382.00382.00381.00381.0030001144000
2017-04-04380.00380.00380.00380.0030001140000
2017-04-03390.00391.00385.00385.0040001556000
2017-03-31394.00394.00382.00382.0070002697000
2017-03-30384.00384.00382.00382.0050001915000
2017-03-29389.00391.00389.00390.0060002338000
2017-03-28400.00400.00392.00392.0040001584000
2017-03-27400.00400.00400.00400.002000800000
2017-03-24401.00401.00401.00401.002000802000
2017-03-23399.00401.00399.00401.00130005199000
2017-03-22390.00390.00390.00390.001000390000
2017-03-2100
2017-03-17400.00400.00391.00391.0090003571000
2017-03-16405.00405.00392.00399.00140005569000
2017-03-15414.00414.00413.00413.0040001653000
2017-03-14411.00412.00411.00412.0030001234000
2017-03-13430.00437.00414.00414.0060002573000
2017-03-10412.00424.00412.00424.0050002080000
2017-03-09400.00424.00400.00424.003900016109000
2017-03-08413.00413.00399.00399.0060002436000
2017-03-07399.00402.00399.00402.0030001201000
2017-03-06412.00415.00399.00399.00110004482000
2017-03-03385.00410.00385.00410.004000016049000
2017-03-0200
2017-03-01384.00387.00384.00387.0050001926000
2017-02-28388.00388.00385.00385.0040001543000
2017-02-27375.00388.00375.00388.002000763000
2017-02-24385.00388.00380.00380.00110004198000
2017-02-23368.00385.00368.00385.00210007809000
2017-02-22360.00361.00360.00360.0040001441000
2017-02-21359.00359.00352.00352.0040001423000
2017-02-2000
2017-02-17351.00351.00351.00351.0030001053000
2017-02-16351.00351.00351.00351.0050001755000
2017-02-15351.00351.00351.00351.001000351000
2017-02-14350.00350.00350.00350.002000700000
2017-02-1300
2017-02-10362.00362.00354.00354.0040001440000
2017-02-0900
2017-02-08351.00351.00351.00351.0040001404000
2017-02-07358.00358.00358.00358.001000358000
2017-02-06365.00365.00358.00358.0040001446000
2017-02-0300
2017-02-02355.00355.00355.00355.001000355000
2017-02-01355.00362.00355.00356.0060002140000
2017-01-31362.00362.00355.00355.0030001077000
2017-01-30365.00367.00362.00362.0070002549000
2017-01-2700
2017-01-26362.00362.00362.00362.001000362000
2017-01-25367.00367.00357.00361.0060002163000
2017-01-24357.00369.00357.00368.0050001820000
2017-01-23371.00371.00357.00361.0080002884000
2017-01-20355.00355.00355.00355.0040001420000
2017-01-1900
2017-01-18351.00351.00350.00350.002000701000
2017-01-17353.00353.00353.00353.001000353000
2017-01-16361.00361.00359.00359.0050001800000
2017-01-13359.00366.00359.00366.00140005065000
2017-01-12367.00367.00367.00367.001000367000
2017-01-11372.00380.00363.00380.00100003698000
2017-01-10385.00385.00385.00385.001000385000
2017-01-06371.00382.00370.00381.0070002627000
2017-01-0500
2017-01-04375.00383.00365.00375.0070002615000
2016-12-30350.00367.00350.00367.0080002892000
2016-12-29350.00350.00345.00345.0050001738000
2016-12-28360.00360.00350.00350.00130004633000
2016-12-27374.00378.00365.00365.00110004119000
2016-12-26350.00351.00346.00346.00110003845000
2016-12-22330.00335.00330.00335.0030001000000
2016-12-21374.00391.00335.00335.003100011463000
2016-12-20374.00405.00374.00374.005100019833000
2016-12-19350.00374.00348.00374.006600023590000
2016-12-16339.00344.00336.00340.00100003405000
2016-12-15325.00334.00321.00330.00150004927000
2016-12-14317.00317.00317.00317.0040001268000
2016-12-1300
2016-12-12312.00312.00312.00312.002000624000
2016-12-09314.00314.00314.00314.001000314000
2016-12-08313.00315.00313.00313.0080002509000
2016-12-0700
2016-12-06305.00305.00305.00305.001000305000
2016-12-05312.00312.00306.00306.003000927000
2016-12-02312.00312.00312.00312.002000624000
2016-12-01305.00310.00304.00304.003000919000
2016-11-30311.00311.00311.00311.002000622000
2016-11-29306.00311.00305.00311.0080002474000
2016-11-2800
2016-11-2500
2016-11-24305.00305.00303.00303.0090002738000
2016-11-22293.00316.00293.00316.0080002432000
2016-11-21299.00299.00299.00299.001000299000
2016-11-18294.00300.00294.00299.0060001787000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-14302.00302.00294.00299.003000895000
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-04302.00302.00302.00302.001000302000
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-28314.00314.00306.00306.0070002175000
2016-10-27308.00308.00306.00306.002000614000
2016-10-2600
2016-10-2500
2016-10-24316.00316.00316.00316.001000316000
2016-10-2100
2016-10-20308.00308.00308.00308.001000308000
2016-10-1900
2016-10-1800
2016-10-17306.00306.00306.00306.002000612000
2016-10-1400
2016-10-1300
2016-10-12300.00300.00298.00298.003000898000
2016-10-11301.00301.00301.00301.001000301000
2016-10-0700
2016-10-0600
2016-10-05311.00311.00311.00311.002000622000
2016-10-04311.00311.00311.00311.002000622000
2016-10-0300
2016-09-30302.00304.00302.00304.003000908000
2016-09-2900
2016-09-28301.00301.00298.00298.0040001201000
2016-09-27300.00301.00300.00301.002000601000
2016-09-26310.00310.00305.00305.0070002141000
2016-09-23309.00309.00309.00309.001000309000
2016-09-2100
2016-09-20302.00302.00302.00302.001000302000
2016-09-16302.00302.00302.00302.001000302000
2016-09-1500
2016-09-14304.00304.00304.00304.0050001520000
2016-09-13305.00307.00305.00307.002000612000
2016-09-12297.00297.00297.00297.002000594000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06298.00298.00298.00298.001000298000
2016-09-05293.00293.00290.00290.002000583000
2016-09-02293.00293.00293.00293.001000293000
2016-09-0100
2016-08-31290.00290.00290.00290.002000580000
2016-08-3000
2016-08-2900
2016-08-26290.00290.00290.00290.0070002030000
2016-08-25287.00289.00286.00289.003000862000
2016-08-24288.00290.00288.00290.0040001158000
2016-08-2300
2016-08-22287.00287.00287.00287.001000287000
2016-08-19285.00285.00285.00285.001000285000
2016-08-18286.00286.00286.00286.001000286000
2016-08-1700
2016-08-16284.00284.00284.00284.001000284000
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08287.00288.00287.00288.002000575000
2016-08-05295.00295.00295.00295.003000885000
2016-08-0400
2016-08-03295.00295.00295.00295.002000590000
2016-08-02290.00290.00290.00290.003000870000
2016-08-0100
2016-07-29295.00295.00295.00295.001000295000
2016-07-28302.00302.00302.00302.003000906000
2016-07-27291.00303.00291.00302.0060001795000
2016-07-2600
2016-07-25300.00300.00294.00294.0070002080000
2016-07-22300.00300.00295.00300.003000895000
2016-07-21295.00305.00295.00297.00190005640000
2016-07-20294.00298.00294.00295.00100002946000
2016-07-19287.00294.00287.00294.0060001740000
2016-07-15285.00285.00285.00285.001000285000
2016-07-14288.00289.00285.00285.003000862000
2016-07-13289.00289.00289.00289.002000578000
2016-07-12289.00289.00284.00284.003000859000
2016-07-11285.00286.00285.00286.002000571000
2016-07-08281.00281.00281.00281.001000281000
2016-07-07275.00275.00275.00275.001000275000
2016-07-06278.00278.00278.00278.003000834000
2016-07-05269.00279.00269.00278.0040001097000
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24279.00279.00260.00260.002000539000
2016-06-23287.00287.00279.00279.002000566000
2016-06-22272.00272.00272.00272.001000272000
2016-06-21268.00289.00268.00289.0040001135000
2016-06-2000
2016-06-17264.00264.00260.00260.003000784000
2016-06-16275.00275.00255.00256.0080002098000
2016-06-15276.00276.00276.00276.002000552000
2016-06-14277.00277.00277.00277.001000277000
2016-06-13281.00281.00280.00280.003000842000
2016-06-1000
2016-06-09281.00281.00281.00281.002000562000
2016-06-0800
2016-06-0700
2016-06-06295.00295.00295.00295.001000295000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30296.00296.00296.00296.002000592000
2016-05-27296.00296.00296.00296.001000296000
2016-05-2600
2016-05-25290.00290.00290.00290.001000290000
2016-05-24289.00289.00289.00289.001000289000
2016-05-23287.00290.00287.00289.0040001156000

   ※ 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