[6476 JQスタンダード] 富士テクニカ 日足 時系列データ

[6476 JQスタンダード] 富士テクニカ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12456.00456.00448.00448.002000900300
2013-07-11450.00453.00443.00448.00100004492000
2013-07-10454.00454.00444.00447.0069003107800
2013-07-09452.00452.00440.00446.0076003380100
2013-07-08462.00462.00451.00452.00100004573100
2013-07-05455.00469.00449.00469.00101004606100
2013-07-04431.00449.00420.00449.00102004417200
2013-07-03432.00434.00420.00431.0079003401700
2013-07-02430.00431.00411.00431.0082003448200
2013-07-01431.00431.00421.00425.0045001929300
2013-06-28430.00440.00408.00418.00170007056700
2013-06-27430.00440.00430.00440.0047002056300
2013-06-26431.00431.00420.00420.002000853500
2013-06-25431.00431.00425.00426.0035001504000
2013-06-24439.00442.00436.00437.0030001316600
2013-06-21454.00454.00430.00438.0059002616800
2013-06-20451.00460.00451.00454.0024001086900
2013-06-19459.00459.00452.00453.0027001225700
2013-06-18459.00465.00451.00451.0033001514500
2013-06-17451.00455.00451.00455.001400633200
2013-06-14459.00460.00455.00459.0052002388500
2013-06-13465.00465.00459.00459.001600741400
2013-06-12465.00465.00460.00460.002100971000
2013-06-11480.00480.00480.00480.00400192000
2013-06-10463.00480.00463.00480.0045002127400
2013-06-07501.00501.00441.00460.0029001316600
2013-06-06518.00518.00515.00516.001500773500
2013-06-05525.00525.00523.00523.00300157100
2013-06-04505.00525.00500.00525.0078003958500
2013-06-03550.00550.00531.00535.001000544700
2013-05-31555.00555.00551.00554.0045002494700
2013-05-30565.00567.00555.00555.0037002091200
2013-05-29561.00565.00560.00565.0048002704100
2013-05-28551.00575.00551.00557.0037002060000
2013-05-27603.00603.00540.00570.0043002466800
2013-05-24601.00628.00600.00603.0069004186700
2013-05-23692.00692.00606.00606.0054003506600
2013-05-22652.00655.00650.00653.0063004112600
2013-05-21625.00650.00621.00650.00122007775200
2013-05-20647.00647.00617.00623.0053003314900
2013-05-17656.00656.00647.00647.0041002669200
2013-05-16580.00581.00570.00580.0091005261700
2013-05-15674.00675.00579.00579.0096006150800
2013-05-14690.00690.00674.00679.0052003535900
2013-05-13690.00699.00685.00690.0060004156100
2013-05-10692.00698.00688.00690.0055003804600
2013-05-09695.00696.00690.00690.0031002152300
2013-05-08696.00705.00692.00695.0080005580400
2013-05-07702.00705.00680.00696.0077005385200
2013-05-02733.00733.00701.00701.0046003299600
2013-05-01721.00734.00698.00711.002280016350500
2013-04-30820.00820.00780.00811.0081006508900
2013-04-26809.00812.00765.00800.0075006008900
2013-04-25740.00809.00740.00760.0067005187600
2013-04-24705.00739.00705.00739.0018001298200
2013-04-23691.00712.00691.00699.001200837700
2013-04-22690.00692.00690.00690.0027001863800
2013-04-19700.00700.00686.00686.00400278600
2013-04-18712.00712.00712.00712.00300213600
2013-04-17714.00714.00714.00714.0010071400
2013-04-16683.00683.00664.00670.00600406600
2013-04-15680.00685.00670.00683.001200813900
2013-04-12711.00711.00710.00710.00700497500
2013-04-11700.00708.00700.00708.001200845000
2013-04-10637.00694.00637.00694.0033002188100
2013-04-09647.00647.00647.00647.0010064700
2013-04-08660.00660.00620.00640.0025001591100
2013-04-05661.00675.00656.00670.0023001530500
2013-04-04680.00680.00670.00670.001000673500
2013-04-03671.00685.00671.00685.00800539800
2013-04-02706.00707.00671.00700.0015001046200
2013-04-01706.00706.00706.00706.0010070600
2013-03-29685.00708.00680.00706.0015001044000
2013-03-28720.00720.00663.00685.00800546400
2013-03-27720.00720.00720.00720.0015001080000
2013-03-26713.00717.00713.00716.00900643200
2013-03-25765.00765.00702.00742.0062004517100
2013-03-22759.00759.00730.00750.0014001037100
2013-03-21754.00764.00738.00745.0096007163300
2013-03-19845.00852.00765.00799.0091007340300
2013-03-18860.00860.00770.00845.002270019020700
2013-03-15630.00710.00630.00710.00119008082900
2013-03-14630.00630.00591.00615.0042002538400
2013-03-13630.00630.00630.00630.00600378000
2013-03-12640.00640.00630.00630.0026001657700
2013-03-11685.00685.00645.00645.0040002716900
2013-03-08640.00655.00640.00655.00800516100
2013-03-07640.00640.00635.00640.001000639500
2013-03-06642.00642.00615.00629.0057003625700
2013-03-05658.00658.00652.00652.00500327600
2013-03-04685.00685.00651.00660.0022001454100
2013-03-01661.00688.00661.00688.00500333200
2013-02-28680.00690.00680.00690.001300889500
2013-02-27669.00680.00660.00680.0024001602100
2013-02-26671.00700.00660.00669.0025001720500
2013-02-25729.00729.00671.00671.0014001002800
2013-02-22680.00715.00670.00715.0029002004200
2013-02-21675.00680.00674.00680.0019001289400
2013-02-20619.00680.00617.00660.0043002808200
2013-02-19591.00591.00590.00590.00200118100
2013-02-18600.00600.00580.00580.001200714200
2013-02-15599.00609.00591.00600.001200719200
2013-02-14609.00612.00585.00609.0088005280300
2013-02-13751.00751.00610.00649.00150009757700
2013-02-12732.00795.00690.00751.0025001846800
2013-02-08718.00749.00718.00735.0032002323400
2013-02-07800.00828.00760.00760.0075005977400
2013-02-06782.00787.00755.00787.0050003883800
2013-02-05780.00789.00775.00782.0036002808600
2013-02-04750.00760.00742.00760.00600451200
2013-02-01738.00738.00737.00738.0025001844900
2013-01-31738.00743.00738.00739.0049003619700
2013-01-30737.00760.00737.00750.0038002822400
2013-01-29754.00800.00754.00767.0045003465100
2013-01-28792.00800.00789.00800.0058004611000
2013-01-25746.00800.00737.00758.0075005770000
2013-01-24764.00770.00735.00760.0055004169200
2013-01-23802.00802.00737.00788.002210017039700
2013-01-22890.00895.00802.00802.0067005489000
2013-01-21930.00930.00798.00876.0084007391900
2013-01-18900.00900.00782.00844.002120017739800
2013-01-17930.00930.00760.00930.005120046185200
2013-01-16780.00780.00779.00780.00128009983700
2013-01-15580.00680.00580.00680.002250014798900
2013-01-11540.00580.00536.00580.0074004116000
2013-01-10524.00549.00511.00531.0033001749300
2013-01-09500.00524.00500.00524.00700352400
2013-01-08500.00500.00500.00500.00400200000
2013-01-07500.00500.00500.00500.00300150000
2013-01-04486.00514.00486.00500.0041002058300
2012-12-28480.00485.00480.00485.00500242000
2012-12-27480.00480.00480.00480.0010048000
2012-12-26470.00480.00470.00480.0020095000
2012-12-25460.00462.00460.00462.0020092200
2012-12-21460.00460.00460.00460.00700322000
2012-12-20476.00476.00460.00460.00600277600
2012-12-19466.00471.00461.00461.00400185900
2012-12-18461.00466.00461.00466.0020092700
2012-12-17478.00498.00459.00459.001400679400
2012-12-14470.00480.00439.00470.0026001219800
2012-12-1300
2012-12-12470.00470.00470.00470.0020094000
2012-12-11460.00472.00460.00472.0024001108200
2012-12-10450.00491.00441.00464.001900873300
2012-12-07415.00450.00415.00450.001300574500
2012-12-06425.00425.00415.00415.0020084000
2012-12-05427.00427.00427.00427.00300128100
2012-12-04442.00442.00442.00442.0010044200
2012-12-03450.00450.00426.00426.001100485400
2012-11-30445.00445.00430.00430.00400175000
2012-11-29445.00445.00445.00445.0010044500
2012-11-28425.00425.00425.00425.0010042500
2012-11-27449.00449.00449.00449.0010044900
2012-11-2600
2012-11-22449.00449.00449.00449.00400179600
2012-11-21449.00449.00449.00449.0010044900
2012-11-20450.00450.00450.00450.0010045000
2012-11-19451.00451.00451.00451.0010045100
2012-11-16440.00451.00430.00451.00800348100
2012-11-1500
2012-11-1400
2012-11-13450.00450.00440.00440.00800355000
2012-11-12443.00450.00443.00450.001000446500
2012-11-0900
2012-11-08435.00435.00435.00435.0010043500
2012-11-07418.00444.00416.00444.00800337000
2012-11-06450.00450.00450.00450.00300135000
2012-11-05442.00450.00430.00450.00700311100
2012-11-02434.00434.00434.00434.0020086800
2012-11-01420.00434.00420.00434.00800337400
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26426.00426.00426.00426.0010042600
2012-10-25422.00422.00410.00410.00300124200
2012-10-24420.00422.00420.00422.00300126300
2012-10-2300
2012-10-2200
2012-10-19410.00414.00410.00414.001000411000
2012-10-1800
2012-10-17434.00434.00434.00434.00600260400
2012-10-16434.00434.00434.00434.00500217000
2012-10-15435.00435.00435.00435.00400174000
2012-10-12420.00436.00420.00436.001000430700
2012-10-11427.00428.00427.00428.0020085500
2012-10-10405.00436.00405.00436.00600258500
2012-10-09405.00405.00389.00389.00500200900
2012-10-05405.00405.00404.00405.001000404900
2012-10-04405.00405.00405.00405.00500202500
2012-10-03405.00405.00405.00405.00400162000
2012-10-02405.00405.00405.00405.00600243000
2012-10-01405.00405.00405.00405.00700283500
2012-09-28411.00411.00405.00405.001400569400
2012-09-27411.00411.00411.00411.0010041100
2012-09-26411.00411.00411.00411.00400164400
2012-09-25411.00411.00411.00411.00800328800
2012-09-24427.00427.00411.00411.001000422200
2012-09-21435.00435.00419.00427.001200513200
2012-09-20449.00449.00428.00443.001100481200
2012-09-19459.00459.00459.00459.00700321300
2012-09-18428.00462.00428.00462.0027001176800
2012-09-14415.00427.00415.00427.00300125800
2012-09-13407.00407.00392.00392.001100443400
2012-09-12408.00408.00408.00408.00800326400
2012-09-11408.00408.00408.00408.00700285600
2012-09-10408.00408.00408.00408.00900367200
2012-09-07415.00415.00415.00415.00600249000
2012-09-06400.00400.00399.00399.00700279500
2012-09-05403.00403.00403.00403.00800322400
2012-09-04403.00403.00403.00403.001200483600
2012-09-0300
2012-08-31403.00403.00403.00403.00800322400
2012-08-3000
2012-08-2900
2012-08-28403.00403.00403.00403.001300523900
2012-08-27402.00403.00402.00403.002100844300
2012-08-24395.00402.00395.00402.001600634100
2012-08-23395.00395.00395.00395.0062002449000
2012-08-22399.00400.00395.00395.001400557900
2012-08-21400.00400.00400.00400.0020080000
2012-08-20385.00455.00385.00400.0035001396300
2012-08-17412.00412.00400.00400.002000820400
2012-08-16416.00416.00409.00415.001600664200
2012-08-15451.00451.00410.00416.0025001079500
2012-08-14459.00459.00459.00459.0010045900
2012-08-13430.00430.00430.00430.0010043000
2012-08-10429.00429.00429.00429.00800343200
2012-08-0900
2012-08-08381.00381.00375.00376.00500188900
2012-08-07416.00420.00390.00390.001300536200
2012-08-06374.00408.00374.00408.002300901600
2012-08-03363.00363.00345.00350.001200427800
2012-08-02363.00363.00363.00363.00500181500
2012-08-01390.00390.00360.00363.001600600300
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25415.00415.00391.00391.001400554300
2012-07-2400
2012-07-23415.00415.00415.00415.0020083000
2012-07-20490.00498.00420.00420.001400620000
2012-07-19500.00500.00490.00490.001400697400
2012-07-18420.00420.00420.00420.0025001050000
2012-07-1700
2012-07-13420.00420.00420.00420.002000840000
2012-07-1200
2012-07-11420.00420.00420.00420.0010042000
2012-07-1000
2012-07-09436.00436.00436.00436.001500654000

   ※ 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