[6432 JQスタンダード] 竹内製作 日足 時系列データ

[6432 JQスタンダード] 竹内製作 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122120.002138.001975.002040.00335200683748300
2013-07-112200.002246.002101.002144.004639001001840100
2013-07-102210.002260.002122.002259.00243900534393600
2013-07-092235.002249.002100.002200.00259900564532100
2013-07-082250.002307.002175.002200.00370600838080200
2013-07-052052.002120.002052.002120.00206500432818100
2013-07-042043.002044.002005.002023.00146200295576300
2013-07-031998.002048.001969.002046.00229200459918200
2013-07-021930.001930.001875.001929.00252200481442200
2013-07-011832.001850.001804.001850.00171200313309100
2013-06-281727.001775.001712.001770.00115200200894300
2013-06-271604.001695.001524.001695.00146200234507800
2013-06-261750.001750.001567.001626.00205600339534800
2013-06-251840.001841.001702.001734.00173400304709500
2013-06-241978.001990.001858.001870.0083900161576000
2013-06-211891.001951.001863.001951.0092800176349200
2013-06-201949.001990.001940.001977.004000078975400
2013-06-191975.001979.001935.001935.0069700136268000
2013-06-181930.001949.001912.001923.002100040479500
2013-06-171862.001920.001862.001899.002990056710400
2013-06-141950.001970.001862.001862.0054400103483800
2013-06-131952.001961.001850.001885.00131800248584900
2013-06-121852.002000.001852.001990.00102200197467500
2013-06-111925.002016.001925.001935.00141800277318200
2013-06-101920.002018.001920.001998.00106800212539200
2013-06-071780.001910.001771.001840.00228700417914900
2013-06-062011.002099.001951.001963.00179400360110800
2013-06-052192.002220.002101.002101.0049000106106300
2013-06-042150.002200.002050.002200.00123700263421300
2013-06-032278.002298.002222.002231.00111800254487700
2013-05-312300.002325.002250.002309.00130200297484000
2013-05-302280.002364.002250.002334.0087700201697100
2013-05-292379.002428.002325.002367.0082900197400300
2013-05-282168.002350.002121.002300.00254200577399400
2013-05-272037.002210.002020.002197.00213100451091000
2013-05-242341.002360.002160.002286.00162000367860500
2013-05-232535.002545.002268.002287.00303200717550200
2013-05-222550.002550.002501.002522.0065400165819000
2013-05-212569.002580.002522.002541.0097000247607500
2013-05-202549.002598.002527.002575.00175100449284400
2013-05-172432.002500.002420.002475.00103600256059900
2013-05-162450.002498.002236.002475.00237100565368600
2013-05-152650.002655.002361.002450.00306500773439100
2013-05-142560.002560.002441.002519.00198600494179900
2013-05-132400.002562.002389.002562.004323001061636600
2013-05-102365.002398.002300.002336.00236800556323700
2013-05-092275.002292.002220.002250.00138000312042200
2013-05-082240.002309.002210.002253.00174600393611800
2013-05-072320.002320.002260.002290.00166600383072900
2013-05-022185.002220.002163.002170.00125200273815300
2013-05-012259.002264.002175.002190.00155700342829300
2013-04-302149.002288.002139.002252.00159700355060400
2013-04-262275.002299.002164.002188.00271500602891100
2013-04-252319.002374.002224.002270.00257300585206100
2013-04-242370.002395.002310.002347.00158100370926200
2013-04-232400.002418.002312.002358.00168200395600600
2013-04-222333.002418.002333.002398.00242800577807100
2013-04-192303.002340.002260.002319.00226100520741300
2013-04-182165.002286.002160.002254.00290600650172400
2013-04-172160.002182.002140.002167.00139500302527500
2013-04-161950.002142.001931.002111.00203000412992700
2013-04-152102.002160.002069.002080.00219200459914400
2013-04-122050.002200.002040.002200.005313001131845300
2013-04-111990.002078.001951.002032.005498001097419000
2013-04-102147.002170.002031.002110.00297300624889600
2013-04-092100.002218.002030.002130.007957001701902400
2013-04-081800.001950.001780.001948.00492600922201200
2013-04-051695.001710.001653.001678.00187600316976000
2013-04-041615.001643.001540.001605.00124500198151300
2013-04-031620.001664.001610.001645.005360088276000
2013-04-021507.001600.001503.001586.00109100170156400
2013-04-011682.001684.001561.001599.00113100182411800
2013-03-291698.001705.001672.001685.0077100129573200
2013-03-281705.001715.001671.001698.004750080337100
2013-03-271656.001710.001656.001710.0088900150515900
2013-03-261679.001683.001650.001651.005800096577000
2013-03-251697.001698.001671.001684.004030067780900
2013-03-221669.001708.001667.001693.0077200130415600
2013-03-211686.001712.001675.001688.00105600178748400
2013-03-191689.001698.001673.001673.0072900122657600
2013-03-181694.001694.001660.001674.0081800137103600
2013-03-151720.001720.001691.001700.0085300145301800
2013-03-141700.001719.001683.001718.0062000105502900
2013-03-131680.001720.001650.001695.0098000164974600
2013-03-121745.001745.001691.001691.00120600206866500
2013-03-111711.001745.001680.001739.00170800293617600
2013-03-081640.001690.001640.001668.00142500236885100
2013-03-071650.001665.001585.001619.00153900249876300
2013-03-061671.001675.001650.001661.0077000127830400
2013-03-051700.001700.001658.001662.0078100131088500
2013-03-041694.001720.001641.001680.00148800249669200
2013-03-011703.001707.001663.001666.00120900203362200
2013-02-281749.001769.001720.001720.00149000260361000
2013-02-271710.001739.001692.001710.00126200216898900
2013-02-261656.001754.001653.001710.00228200388127400
2013-02-251695.001760.001689.001760.00337200582222800
2013-02-221631.001680.001583.001655.00227400371097100
2013-02-211620.001650.001595.001646.00187600305988900
2013-02-201616.001625.001567.001610.00157700252454600
2013-02-191540.001619.001540.001591.00154400244858000
2013-02-181640.001643.001513.001517.00230400364015400
2013-02-151476.001498.001400.001494.00131400189183400
2013-02-141464.001512.001428.001495.00145900215079300
2013-02-131500.001540.001441.001446.00195800289725400
2013-02-121609.001623.001531.001531.00174100274013600
2013-02-081650.001675.001591.001593.00143300232494000
2013-02-071668.001680.001630.001680.0094500156504100
2013-02-061675.001700.001658.001660.00141400237295900
2013-02-051621.001670.001614.001641.0091900150543800
2013-02-041725.001735.001665.001678.00209000355838100
2013-02-011640.001690.001631.001675.00232000387730500
2013-01-311621.001630.001583.001595.00100500161637400
2013-01-301570.001623.001543.001599.00203700322443900
2013-01-291585.001635.001570.001589.00134600215399300
2013-01-281640.001650.001600.001625.00148000240058400
2013-01-251699.001707.001631.001640.00223200372922400
2013-01-241575.001640.001567.001600.00223000356829500
2013-01-231630.001708.001582.001614.00276600452361400
2013-01-221685.001734.001640.001672.00323700546737100
2013-01-211600.001750.001600.001730.00469300791125200
2013-01-181568.001670.001554.001670.00475700766970600
2013-01-171400.001490.001400.001480.00318800462163800
2013-01-161410.001441.001380.001415.00189300267048500
2013-01-151450.001460.001410.001445.00477900687260800
2013-01-111358.001380.001336.001355.00212900288452200
2013-01-101299.001335.001269.001295.00184000238707400
2013-01-091217.001353.001207.001310.00262800338844800
2013-01-081280.001280.001217.001243.00332900414780600
2013-01-071360.001400.001300.001320.00380700512635600
2013-01-041366.001444.001220.001419.00375300514565200
2012-12-281130.001167.001129.001166.00215200247361200
2012-12-271070.001147.001053.001135.00270000297717200
2012-12-261034.001045.001010.001037.0098200101045900
2012-12-251031.001050.001011.001025.00154300159055900
2012-12-211088.001120.00991.00992.00320300334703600
2012-12-201077.001079.001031.001053.00215100228441500
2012-12-191020.001079.001020.001052.00371100389518000
2012-12-18947.001026.00936.00993.00395700387699900
2012-12-17900.00929.00896.00921.00262200239949500
2012-12-14850.00879.00849.00879.00126900109537100
2012-12-13870.00884.00851.00855.00160300139062900
2012-12-12825.00850.00820.00843.00143600119881900
2012-12-11784.00815.00779.00808.008970071356100
2012-12-10784.00785.00777.00780.008340065132300
2012-12-07759.00763.00746.00760.003950029825400
2012-12-06750.00758.00746.00758.003490026263300
2012-12-05739.00755.00738.00745.003400025286300
2012-12-04752.00760.00745.00750.003570026803500
2012-12-03768.00768.00758.00761.002010015353700
2012-11-30753.00768.00750.00763.005360040604900
2012-11-29745.00759.00745.00758.003240024408100
2012-11-28744.00751.00732.00738.004730034928700
2012-11-27748.00764.00740.00741.009780073208500
2012-11-26760.00770.00758.00767.0011570088353300
2012-11-22735.00744.00726.00739.0011980088056700
2012-11-21701.00709.00699.00708.004340030513900
2012-11-20709.00710.00696.00697.004090028648800
2012-11-19710.00713.00698.00699.003790026712300
2012-11-16681.00699.00681.00695.005410037446800
2012-11-15655.00679.00653.00679.002330015635800
2012-11-14657.00665.00656.00662.0072004753800
2012-11-13671.00671.00650.00654.002110013861100
2012-11-12661.00673.00658.00669.00148009842400
2012-11-09651.00679.00651.00668.004860032180400
2012-11-08705.00705.00680.00680.005450037903100
2012-11-07697.00705.00695.00695.001670011688700
2012-11-06704.00705.00693.00700.003020021068700
2012-11-05710.00710.00703.00707.00118008337700
2012-11-02701.00719.00701.00710.003370023956300
2012-11-01701.00709.00695.00704.002130014935300
2012-10-31695.00711.00694.00705.003420024038800
2012-10-30688.00708.00684.00687.003130021816300
2012-10-29682.00691.00676.00683.002320015838100
2012-10-26712.00715.00686.00691.005080035723300
2012-10-25700.00710.00695.00710.002650018593200
2012-10-24689.00710.00684.00694.004200029337600
2012-10-23716.00720.00700.00701.007440052734500
2012-10-22680.00709.00675.00698.005360037253200
2012-10-19660.00704.00660.00702.0013530092922100
2012-10-18628.00668.00621.00666.0015230098616900
2012-10-17631.00634.00622.00623.002900018243200
2012-10-16635.00635.00618.00626.002860017907500
2012-10-15610.00622.00603.00622.00145008937700
2012-10-12607.00624.00607.00615.002590015903200
2012-10-11610.00626.00607.00607.00258000157571600
2012-10-10619.00634.00607.00630.006750042289800
2012-10-09665.00665.00620.00627.0011110071375300
2012-10-05582.00596.00580.00595.00165009676500
2012-10-04570.00582.00570.00581.00148008530000
2012-10-03564.00575.00562.00572.0012100068291400
2012-10-02561.00569.00557.00566.00117006594300
2012-10-01558.00567.00552.00554.00149008279700
2012-09-28568.00573.00565.00568.0088005003200
2012-09-27567.00575.00560.00575.002290012934600
2012-09-26577.00577.00564.00570.002050011710700
2012-09-25590.00595.00580.00581.002330013646500
2012-09-24602.00610.00585.00594.002230013331800
2012-09-21611.00621.00609.00617.001670010204000
2012-09-20640.00640.00621.00621.00137008613500
2012-09-19640.00646.00633.00643.002160013835200
2012-09-18645.00645.00635.00641.001940012446500
2012-09-14628.00642.00617.00641.005650035604100
2012-09-13610.00622.00601.00620.00119007275000
2012-09-12610.00615.00609.00610.0067004096100
2012-09-11609.00615.00607.00610.00158009634000
2012-09-10600.00628.00596.00619.002570015598000
2012-09-07606.00606.00587.00604.003370020182800
2012-09-06577.00577.00567.00571.00159009115000
2012-09-05573.00588.00570.00583.001850010673400
2012-09-04583.00592.00583.00588.0033001933600
2012-09-03599.00599.00583.00583.001840010845400
2012-08-31598.00601.00595.00597.002160012904800
2012-08-30613.00613.00602.00605.002620015898500
2012-08-29609.00617.00609.00612.0072004410400
2012-08-28614.00624.00614.00619.00158009772700
2012-08-27630.00630.00621.00621.0071004429600
2012-08-24623.00631.00620.00627.002250014058500
2012-08-23630.00632.00622.00627.0065004073500
2012-08-22640.00640.00629.00632.00128008126600
2012-08-21638.00650.00637.00650.001900012204600
2012-08-20645.00654.00637.00646.003130020176000
2012-08-17633.00655.00625.00640.007190046264600
2012-08-16620.00627.00615.00623.00146009056700
2012-08-15620.00620.00603.00610.002450014954800
2012-08-14620.00627.00612.00620.0076004686700
2012-08-13624.00634.00620.00620.0044002737800
2012-08-10632.00640.00627.00635.0056003534900
2012-08-09639.00640.00620.00638.001600010166500
2012-08-08610.00633.00609.00627.002890018050400
2012-08-07601.00607.00600.00605.0045002714500
2012-08-06620.00620.00600.00601.0055003366000
2012-08-03605.00606.00586.00603.002200013131500
2012-08-02620.00620.00605.00611.001640010016500
2012-08-01620.00620.00611.00618.001770010912500
2012-07-31611.00629.00609.00625.0090005592900
2012-07-30630.00630.00615.00618.00123007652300
2012-07-27623.00637.00619.00619.003640022757000
2012-07-26592.00609.00590.00609.002040012246200
2012-07-25590.00600.00580.00590.003410020265100
2012-07-24582.00609.00579.00604.004300025560400
2012-07-23638.00640.00600.00600.003980024799600
2012-07-20657.00665.00636.00650.003900025529700
2012-07-19648.00655.00645.00650.002960019225700
2012-07-18635.00645.00627.00636.004130026124600
2012-07-17646.00649.00633.00633.007370047054600
2012-07-13652.00663.00635.00656.009740062958100
2012-07-12680.00690.00654.00658.00229700153121100
2012-07-11669.00699.00657.00695.00391000264544100
2012-07-10620.00669.00613.00649.00178600114902600
2012-07-09613.00623.00610.00618.003180019515500

   ※ 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