[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 
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
2016-05-20286.00286.00285.00286.0090002572000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16311.00311.00311.00311.002000622000
2016-05-1300
2016-05-12303.00303.00303.00303.002000606000
2016-05-11298.00298.00298.00298.001000298000
2016-05-10295.00295.00295.00295.001000295000
2016-05-0900
2016-05-06303.00303.00303.00303.001000303000
2016-05-02304.00304.00304.00304.003000912000
2016-04-28295.00296.00295.00295.003000886000
2016-04-2700
2016-04-26295.00295.00295.00295.001000295000
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20293.00293.00293.00293.001000293000
2016-04-1900
2016-04-18292.00292.00292.00292.001000292000
2016-04-1500
2016-04-14301.00301.00301.00301.001000301000
2016-04-13285.00285.00285.00285.001000285000
2016-04-1200
2016-04-1100
2016-04-08296.00296.00296.00296.001000296000
2016-04-07281.00281.00281.00281.001000281000
2016-04-06283.00283.00282.00282.002000565000
2016-04-05291.00291.00291.00291.001000291000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30315.00315.00307.00307.002000622000
2016-03-29308.00325.00308.00315.00100003205000
2016-03-28313.00313.00313.00313.002000626000
2016-03-25313.00313.00313.00313.003000939000
2016-03-24308.00313.00308.00313.003000934000
2016-03-23310.00310.00309.00309.002000619000
2016-03-22309.00309.00309.00309.001000309000
2016-03-1800
2016-03-1700
2016-03-16313.00313.00297.00297.0050001520000
2016-03-1500
2016-03-14319.00319.00317.00317.0050001587000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08308.00308.00308.00308.002000616000
2016-03-07315.00315.00308.00308.003000938000
2016-03-0400
2016-03-03302.00302.00302.00302.002000604000
2016-03-02302.00302.00302.00302.002000604000
2016-03-01310.00310.00310.00310.003000930000
2016-02-29307.00310.00302.00310.0040001229000
2016-02-2600
2016-02-25300.00300.00300.00300.001000300000
2016-02-2400
2016-02-23298.00298.00298.00298.001000298000
2016-02-22282.00284.00282.00284.002000566000
2016-02-19296.00298.00296.00298.0060001782000
2016-02-18261.00288.00261.00288.00130003581000
2016-02-1700
2016-02-16254.00254.00254.00254.001000254000
2016-02-1500
2016-02-1200
2016-02-10235.00246.00234.00246.004000957000
2016-02-0900
2016-02-0800
2016-02-05266.00266.00266.00266.001000266000
2016-02-0400
2016-02-03266.00266.00266.00266.001000266000
2016-02-02269.00269.00269.00269.001000269000
2016-02-01272.00279.00272.00279.003000824000
2016-01-29268.00269.00268.00268.003000805000
2016-01-28268.00268.00268.00268.002000536000
2016-01-2700
2016-01-2600
2016-01-25265.00266.00265.00266.0040001062000
2016-01-22260.00265.00260.00265.003000789000
2016-01-21261.00261.00260.00260.0050001303000
2016-01-2000
2016-01-1900
2016-01-18278.00278.00270.00270.003000819000
2016-01-15278.00278.00270.00271.0040001090000
2016-01-14290.00290.00262.00270.00170004667000
2016-01-13292.00292.00292.00292.001000292000
2016-01-12301.00301.00292.00292.0040001179000
2016-01-0800
2016-01-07303.00303.00303.00303.002000606000
2016-01-06310.00310.00310.00310.001000310000
2016-01-0500
2016-01-04302.00326.00302.00320.0090002874000
2015-12-30302.00302.00292.00294.0090002679000
2015-12-2900
2015-12-2800
2015-12-25292.00292.00290.00292.0070002040000
2015-12-24295.00299.00293.00293.00120003543000
2015-12-22302.00303.00302.00303.003000907000
2015-12-21305.00305.00301.00301.0050001515000
2015-12-18305.00305.00305.00305.001000305000
2015-12-1700
2015-12-16313.00313.00313.00313.0080002504000
2015-12-15313.00313.00313.00313.002000626000
2015-12-14308.00308.00308.00308.001000308000
2015-12-11322.00322.00310.00311.0080002505000
2015-12-1000
2015-12-09320.00324.00320.00324.002000644000
2015-12-08314.00314.00312.00312.0060001882000
2015-12-07320.00325.00318.00318.0040001283000
2015-12-04321.00321.00320.00320.002000641000
2015-12-03325.00325.00325.00325.003000975000
2015-12-02320.00342.00320.00323.0080002641000
2015-12-01317.00320.00315.00315.003000952000
2015-11-30320.00320.00317.00317.0050001594000
2015-11-2700
2015-11-26325.00325.00320.00320.002000645000

   ※ 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