[6425 JQスタンダード] ユニバーサル 日足 時系列データ

[6425 JQスタンダード] ユニバーサル (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121870.002017.001870.002000.00364400718148900
2013-07-111870.001899.001838.001860.0096500179097400
2013-07-101880.001883.001856.001867.0091100170347500
2013-07-091912.001938.001878.001900.0082000155332800
2013-07-081918.001943.001880.001902.00173800333019800
2013-07-051838.001898.001806.001886.00188700350466300
2013-07-041801.001823.001792.001823.0057900104552200
2013-07-031826.001839.001810.001814.0084500153840500
2013-07-021809.001840.001795.001820.00123800224371400
2013-07-011780.001795.001752.001795.00104100184624400
2013-06-281720.001758.001699.001751.00123400213578300
2013-06-271680.001728.001669.001694.00159400270423400
2013-06-261721.001729.001668.001668.00150900256355600
2013-06-251750.001789.001680.001750.00135800235201100
2013-06-241806.001808.001751.001769.00196700347257800
2013-06-211790.001810.001765.001805.00111800199366700
2013-06-201840.001840.001812.001822.0069500126609800
2013-06-191859.001867.001823.001843.0067300124414700
2013-06-181850.001854.001801.001846.0070700129407200
2013-06-171772.001850.001770.001850.0067400122428800
2013-06-141867.001880.001800.001810.00123700226071600
2013-06-131878.001885.001805.001812.00153500281301500
2013-06-121865.001918.001830.001918.00169800317884100
2013-06-111855.001936.001853.001919.00167200316699200
2013-06-101899.001925.001840.001895.00222800420047400
2013-06-071731.001841.001665.001783.00361800626236300
2013-06-061826.001910.001775.001815.00274500503343200
2013-06-052100.002228.001898.001922.005235001080339300
2013-06-042100.002130.001893.002050.00317700637493900
2013-06-031850.002120.001850.002030.00366400736719400
2013-05-311974.002026.001850.001851.00277600540844400
2013-05-301988.002030.001941.001941.00267600530401700
2013-05-292070.002170.002020.002032.00227600473541000
2013-05-282007.002050.002005.002045.00119600242455900
2013-05-272033.002037.001990.002006.00129500260493100
2013-05-241999.002119.001950.002070.00267800543650600
2013-05-232150.002231.001950.001977.00400100823774400
2013-05-222265.002289.002120.002200.00265700591643300
2013-05-212420.002420.002271.002331.00241300566411600
2013-05-202350.002388.002312.002370.00194400455662800
2013-05-172210.002345.002202.002300.00227200520168800
2013-05-162300.002352.002102.002249.00351800785096300
2013-05-152460.002497.002350.002400.00348700838073700
2013-05-142600.002619.002530.002531.00266100683592800
2013-05-132550.002635.002505.002580.00348000892198900
2013-05-102450.002480.002420.002478.00209000513168200
2013-05-092509.002567.002412.002417.004234001058324500
2013-05-082452.002539.002350.002505.006175001521547200
2013-05-072368.002456.002305.002445.005643001347434300
2013-05-022250.002300.002222.002261.00313700706706400
2013-05-012423.002423.002285.002292.004311001009540100
2013-04-302390.002494.002352.002445.008566002083467200
2013-04-262485.002699.002291.002298.0021852005496188500
2013-04-251950.002320.001947.002297.0022956004961500400
2013-04-241920.001923.001888.001922.00326700623644100
2013-04-231850.001929.001835.001893.00358800676414700
2013-04-221800.001821.001780.001815.00210500378670300
2013-04-191805.001809.001753.001780.00169900301079300
2013-04-181735.001810.001731.001783.00205700361054600
2013-04-171740.001740.001717.001735.0094500162944600
2013-04-161736.001740.001703.001718.0094100161895600
2013-04-151703.001750.001703.001734.00183000315954600
2013-04-121698.001709.001680.001697.00216600366645200
2013-04-111740.001746.001670.001694.00417200707851100
2013-04-101931.001970.001620.001666.0010417001785930700
2013-04-091896.001977.001872.001977.00250800483623900
2013-04-081845.001869.001826.001869.00210400389496900
2013-04-051788.001798.001728.001790.00106100189067200
2013-04-041691.001745.001691.001707.0078200134542700
2013-04-031685.001749.001685.001691.0077800133311000
2013-04-021612.001758.001602.001682.00147500251086600
2013-04-011834.001834.001726.001729.00151000268348900
2013-03-291870.001874.001853.001863.0077300144212500
2013-03-281870.001878.001800.001871.00123000226889400
2013-03-271894.001899.001860.001873.00117200219485500
2013-03-261937.001958.001930.001940.00136400264616300
2013-03-251950.001954.001920.001945.0066700129049800
2013-03-221995.001995.001918.001923.00137000267535700
2013-03-211970.001994.001962.001994.00113600224268200
2013-03-191970.001998.001955.001965.00119800235663000
2013-03-181950.001990.001940.001955.00181500355260100
2013-03-151990.002032.001935.002010.00419900837375000
2013-03-141765.001915.001761.001915.00272100500023300
2013-03-131779.001795.001754.001760.00111800198863400
2013-03-121800.001810.001753.001799.00252400448543800
2013-03-111900.001903.001794.001830.00310000573285700
2013-03-081999.002000.001885.001914.005401001052402900
2013-03-071580.001967.001580.001880.008793001571866300
2013-03-061559.001570.001552.001567.0081200127079800
2013-03-051581.001587.001550.001550.00225600354278000
2013-03-041586.001589.001577.001588.00167100264514900
2013-03-011598.001598.001560.001575.00154900243905800
2013-02-281573.001613.001560.001583.00149500236444900
2013-02-271559.001568.001547.001562.00106800166189300
2013-02-261567.001567.001541.001559.00126200196231500
2013-02-251565.001590.001560.001567.00118400186015300
2013-02-221549.001560.001538.001560.00111500172676900
2013-02-211545.001559.001543.001547.006120094799200
2013-02-201550.001577.001532.001555.00168000260761300
2013-02-191559.001559.001535.001549.0087600135363300
2013-02-181546.001550.001525.001545.00105000161668200
2013-02-151575.001598.001480.001525.00246700378582900
2013-02-141516.001527.001510.001519.00191400290497600
2013-02-131544.001566.001511.001511.00196800301367600
2013-02-121618.001618.001543.001583.00200900319124800
2013-02-081684.001684.001613.001640.00238400391837100
2013-02-071676.001709.001676.001687.00171100290421000
2013-02-061600.001693.001576.001675.00234000383654700
2013-02-051731.001735.001650.001679.00338600567199000
2013-02-041773.001778.001739.001754.00186400327435000
2013-02-011739.001746.001707.001733.0092300158758300
2013-01-311685.001739.001685.001739.00160900276044200
2013-01-301690.001700.001674.001685.00115800195686300
2013-01-291700.001714.001649.001672.00173600291716600
2013-01-281660.001689.001618.001689.00280700465077400
2013-01-251522.001580.001522.001580.0088400137858100
2013-01-241513.001531.001513.001521.0076900117024400
2013-01-231558.001559.001510.001515.00148500227660000
2013-01-221518.001560.001518.001540.00130100200100100
2013-01-211525.001525.001505.001512.0076400115541200
2013-01-181537.001539.001492.001511.00123000186071500
2013-01-171495.001550.001494.001510.00149800226004200
2013-01-161598.001598.001530.001545.00158300245318800
2013-01-151570.001600.001565.001600.0098500156374300
2013-01-111561.001584.001532.001576.00136500213021700
2013-01-101540.001564.001540.001553.00136100210786300
2013-01-091513.001539.001513.001526.00163700249811300
2013-01-081496.001555.001495.001505.00146300222256800
2013-01-071494.001496.001476.001495.00118000176024700
2013-01-041450.001474.001390.001470.00296500425258700
2012-12-281480.001485.001472.001485.005460080729800
2012-12-271468.001485.001467.001480.0091400135002800
2012-12-261455.001470.001440.001465.004180060916800
2012-12-251461.001466.001425.001444.0091100131912900
2012-12-211490.001490.001445.001466.00132600194419800
2012-12-201475.001479.001460.001472.00149800219842100
2012-12-191405.001486.001400.001484.00340300490415300
2012-12-181420.001420.001385.001401.00166200232283800
2012-12-171420.001422.001370.001405.00235900327898800
2012-12-141405.001409.001385.001400.00175300245343400
2012-12-131400.001416.001369.001409.00410200573325000
2012-12-121270.001325.001267.001323.00211000274227800
2012-12-111263.001271.001250.001266.00114000143506300
2012-12-101280.001299.001260.001266.00175200223103800
2012-12-071240.001269.001239.001268.00283600355152900
2012-12-061312.001319.001190.001224.008492001051198600
2012-12-051368.001368.001321.001329.00271400364969500
2012-12-041372.001379.001355.001368.0092500126156100
2012-12-031379.001379.001357.001360.00151500207059800
2012-11-301420.001423.001395.001395.00139800197122500
2012-11-291390.001399.001375.001399.00105500146289800
2012-11-281375.001379.001355.001363.0085700116848000
2012-11-271359.001377.001359.001375.0084400115520300
2012-11-261380.001384.001352.001352.00146100199996900
2012-11-221409.001423.001373.001379.00190800265755600
2012-11-211361.001409.001360.001399.00269500373859900
2012-11-201409.001480.001350.001351.00622900861795600
2012-11-191605.001630.001488.001499.00400000616467500
2012-11-161690.001690.001632.001685.003850064407600
2012-11-151676.001696.001661.001676.004450074556900
2012-11-141653.001705.001653.001697.0095200161267300
2012-11-131663.001671.001642.001652.003730061687600
2012-11-121670.001672.001642.001663.003490057902700
2012-11-091655.001678.001645.001670.003690061033100
2012-11-081685.001688.001657.001672.002690045113700
2012-11-071655.001694.001655.001670.0069600116177600
2012-11-061678.001691.001655.001655.005720095442600
2012-11-051704.001715.001676.001701.00115900197227800
2012-11-021700.001700.001690.001700.005840099129700
2012-11-011717.001719.001698.001719.0068000116236000
2012-10-311714.001717.001698.001717.005430092689800
2012-10-301694.001715.001665.001708.004460075775000
2012-10-291692.001695.001665.001665.002750046403700
2012-10-261699.001700.001661.001678.003360056806900
2012-10-251680.001692.001674.001690.005620094518300
2012-10-241680.001687.001677.001686.002530042535300
2012-10-231661.001689.001660.001689.002420040670900
2012-10-221635.001670.001630.001668.003810063047300
2012-10-191638.001649.001614.001632.0064300105001300
2012-10-181630.001640.001619.001631.005020081831000
2012-10-171606.001630.001601.001630.002590042039400
2012-10-161600.001609.001568.001606.005770092416700
2012-10-151579.001589.001566.001570.001610025392300
2012-10-121585.001603.001571.001599.004470070931200
2012-10-111580.001586.001564.001570.0088500139375000
2012-10-101600.001600.001577.001582.005160081981100
2012-10-091635.001646.001600.001600.004460072240100
2012-10-051665.001665.001637.001647.003710061194300
2012-10-041600.001629.001590.001626.002590041818300
2012-10-031637.001637.001590.001590.004740076785700
2012-10-021590.001630.001590.001600.005220084365000
2012-10-011590.001606.001590.001598.003910062520700
2012-09-281617.001617.001583.001583.005390085917400
2012-09-271590.001624.001590.001617.004420071100100
2012-09-261600.001632.001593.001606.002510040503900
2012-09-251645.001660.001630.001640.00121600199525300
2012-09-241646.001673.001625.001665.0069300114219200
2012-09-211620.001664.001620.001655.002640043460900
2012-09-201650.001651.001612.001637.002720044507700
2012-09-191670.001684.001651.001651.001620026973200
2012-09-181661.001678.001647.001670.0091100151645400
2012-09-141678.001694.001655.001670.003590060017300
2012-09-131700.001706.001681.001688.004840082106900
2012-09-121700.001704.001667.001690.0059100100360200
2012-09-111697.001706.001689.001700.005190088178000
2012-09-101620.001695.001619.001694.005290087998800
2012-09-071621.001630.001620.001622.003350054372900
2012-09-061619.001640.001619.001622.003620058967900
2012-09-051634.001661.001618.001620.005920096336800
2012-09-041683.001683.001651.001672.001570026262800
2012-09-031650.001677.001650.001677.002340038876300
2012-08-311629.001669.001620.001661.005070083891400
2012-08-301666.001679.001620.001621.005180085164600
2012-08-291662.001681.001659.001664.004360072760600
2012-08-281685.001695.001655.001658.004910082077700
2012-08-271700.001705.001688.001692.002820047845500
2012-08-241680.001689.001675.001680.001780029921300
2012-08-231680.001691.001669.001685.002510042173500
2012-08-221695.001700.001675.001680.003050051374700
2012-08-211700.001707.001690.001697.002690045688500
2012-08-201705.001719.001694.001700.0064500109725800
2012-08-171710.001722.001683.001702.002770047098300
2012-08-161724.001724.001699.001710.003510059961000
2012-08-151739.001743.001716.001733.001300022434800
2012-08-141729.001745.001727.001739.001690029356600
2012-08-131696.001728.001696.001728.002620044923200
2012-08-101702.001713.001700.001710.002330039718700
2012-08-091729.001735.001700.001719.003080052946300
2012-08-081765.001783.001728.001729.002440042757300
2012-08-071755.001792.001755.001765.004710083800000
2012-08-061800.001800.001714.001767.00115800202468500
2012-08-031721.001749.001721.001725.002160037491300
2012-08-021744.001747.001726.001740.002130037015700
2012-08-011722.001785.001722.001742.003030052791300
2012-07-311724.001785.001723.001740.0072400127276100
2012-07-301713.001724.001688.001696.002590044143700
2012-07-271738.001739.001713.001732.002240038630500
2012-07-261740.001740.001710.001730.0058600101119200
2012-07-251722.001743.001700.001730.003690063269200
2012-07-241752.001773.001724.001746.003910068380400
2012-07-231780.001790.001761.001776.004340077121400
2012-07-201810.001829.001779.001805.001740031185700
2012-07-191841.001847.001796.001810.0075300137105600
2012-07-181837.001865.001825.001841.00184800340554100
2012-07-171763.001809.001763.001797.00238200428280500
2012-07-131662.001796.001654.001790.00181400308053300
2012-07-121685.001699.001677.001677.003230054535500
2012-07-111702.001742.001690.001699.00102500174031400
2012-07-101756.001759.001725.001750.0068900120241300
2012-07-091753.001774.001740.001749.003610063194200

   ※ 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