[6476 JQスタンダード] 富士テクニカ宮津 日足 時系列データ

[6476 JQスタンダード] 富士テクニカ宮津 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-05-20927.00927.00927.00927.0013001205100
2016-05-19927.00927.00927.00927.0021001946700
2016-05-18927.00927.00927.00927.00200185400
2016-05-1700
2016-05-16927.00930.00927.00927.0022002042100
2016-05-13929.00929.00929.00929.00400371600
2016-05-12927.00927.00927.00927.00700648900
2016-05-11927.00927.00927.00927.00300278100
2016-05-10930.00930.00927.00927.00600557300
2016-05-09927.00927.00927.00927.00200185400
2016-05-06927.00927.00927.00927.00400370800
2016-05-02927.00927.00927.00927.00200185400
2016-04-28927.00927.00927.00927.00300278100
2016-04-27927.00927.00927.00927.00200185400
2016-04-26927.00927.00927.00927.0010092700
2016-04-25927.00927.00927.00927.0010092700
2016-04-22927.00930.00927.00927.0011001020000
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-18927.00928.00927.00928.0013001205400
2016-04-15930.00930.00930.00930.001000930000
2016-04-14927.00927.00927.00927.00200185400
2016-04-1300
2016-04-12927.00927.00927.00927.0010092700
2016-04-11925.00928.00925.00927.0012001111100
2016-04-0800
2016-04-07925.00925.00925.00925.0011001017500
2016-04-06925.00925.00925.00925.0010092500
2016-04-05927.00928.00925.00925.00500463400
2016-04-04924.00925.00924.00924.0025002310900
2016-04-01927.00930.00926.00930.004300039869300
2016-03-31927.00931.00924.00928.007140066253500
2016-03-30928.00928.00928.00928.005610052060800
2016-03-29926.00928.00926.00928.0044004077600
2016-03-28930.00932.00930.00931.003170029507700
2016-03-25930.00930.00930.00930.0039003627000
2016-03-24930.00931.00929.00930.0032002976000
2016-03-23931.00931.00930.00930.0029002697600
2016-03-22930.00931.00930.00930.0053004929500
2016-03-18930.00930.00930.00930.003520032736000
2016-03-17930.00930.00930.00930.0027002511000
2016-03-16930.00931.00930.00930.0034003162400
2016-03-15930.00931.00929.00930.0087008090500
2016-03-14930.00934.00929.00930.005880054737200
2016-03-11929.00930.00929.00930.00200185900
2016-03-10929.00929.00929.00929.0012001114800
2016-03-09929.00930.00929.00929.001920017853000
2016-03-08929.00929.00929.00929.0040003716000
2016-03-07929.00930.00929.00929.003100028799400
2016-03-04928.00929.00928.00929.001590014757900
2016-03-03928.00928.00928.00928.00103009558400
2016-03-02928.00928.00928.00928.001120010393600
2016-03-01928.00928.00928.00928.001230011414400
2016-02-29928.00929.00928.00928.003540032852100
2016-02-26927.00928.00927.00928.002250020878800
2016-02-25927.00928.00927.00927.002540023558700
2016-02-24927.00927.00927.00927.007850072769500
2016-02-23927.00927.00927.00927.0010092700
2016-02-22927.00927.00926.00927.003780035040000
2016-02-19927.00927.00927.00927.0015001390500
2016-02-18927.00927.00926.00926.001700015758300
2016-02-17927.00927.00927.00927.0034003151800
2016-02-16927.00927.00927.00927.0010092700
2016-02-15927.00929.00927.00929.0092008540600
2016-02-12927.00928.00927.00927.0013001206000
2016-02-10928.00929.00927.00928.0028002596500
2016-02-09929.00929.00927.00928.0012001114000
2016-02-08927.00929.00927.00927.0032002971100
2016-02-05929.00929.00927.00928.0016001484500
2016-02-04927.00929.00927.00929.0012001113100
2016-02-03927.00928.00927.00927.0051004728800
2016-02-02927.00930.00927.00927.0013001207100
2016-02-01927.00928.00927.00927.00900834700
2016-01-29927.00928.00927.00927.0019001762000
2016-01-28932.00932.00927.00928.001550014375300
2016-01-27927.00928.00927.00927.00400370900
2016-01-26926.00935.00926.00927.0021001951100
2016-01-25927.00929.00926.00929.0066006120800
2016-01-22927.00927.00926.00926.0014001297000
2016-01-21927.00927.00926.00926.001210011216300
2016-01-20926.00927.00926.00926.001260011668600
2016-01-19927.00927.00926.00926.00300277900
2016-01-18926.00927.00926.00927.001480013713300
2016-01-15926.00926.00925.00926.003500032400200
2016-01-14925.00926.00925.00925.0012001110200
2016-01-13925.00926.00925.00925.001110010267700
2016-01-12924.00925.00923.00924.002720025131700
2016-01-08924.00924.00923.00923.001250011547900
2016-01-07925.00925.00923.00924.001260011650200
2016-01-06923.00923.00922.00922.00700645900
2016-01-05922.00922.00922.00922.0016001475200
2016-01-04922.00922.00922.00922.00900829800
2015-12-30922.00923.00922.00922.0023002120700
2015-12-29922.00923.00922.00922.0030002766700
2015-12-28922.00922.00922.00922.0042003872400
2015-12-25922.00922.00921.00922.0044004055000
2015-12-24923.00923.00923.00923.0015001384500
2015-12-22924.00924.00923.00923.0067006190300
2015-12-21924.00927.00923.00923.001100010164900
2015-12-18923.00923.00923.00923.001600014768000
2015-12-17923.00924.00922.00922.0058005352700
2015-12-16922.00922.00921.00921.0036003319100
2015-12-15922.00922.00922.00922.0036003319200
2015-12-14923.00924.00922.00923.0055005075500
2015-12-11922.00923.00922.00922.0058005352100
2015-12-10923.00924.00923.00924.0018001662100
2015-12-09923.00923.00921.00922.001580014576500
2015-12-08923.00924.00923.00923.00600554000
2015-12-07923.00924.00923.00923.0050004616000
2015-12-04924.00924.00921.00921.0047004333400
2015-12-03923.00924.00923.00924.0039003603400
2015-12-02923.00924.00921.00921.001290011897600
2015-12-01923.00923.00922.00923.0053004891200
2015-11-30922.00922.00922.00922.002090019269800
2015-11-27922.00923.00920.00922.0095008752500
2015-11-26921.00922.00921.00921.0080007368200
2015-11-25920.00920.00920.00920.00103009476000
2015-11-24920.00920.00920.00920.0014001288000
2015-11-20920.00921.00920.00920.0088008097000
2015-11-19920.00920.00917.00920.003170029123400
2015-11-18920.00920.00919.00919.001200011032900
2015-11-17920.00920.00919.00920.0094008646000
2015-11-16919.00920.00919.00919.0014001286800
2015-11-13919.00919.00918.00919.0022002021600
2015-11-12919.00919.00918.00919.005110046952200
2015-11-11920.00922.00919.00920.001360012518200
2015-11-10920.00921.00920.00920.00107009845200
2015-11-09921.00921.00919.00919.001770016283100
2015-11-06921.00921.00919.00920.001260011590800
2015-11-05922.00922.00920.00920.001690015569600
2015-11-04919.00919.00918.00918.001260011575600
2015-11-02919.00919.00918.00919.0092008450500
2015-10-30917.00918.00917.00918.001150010546300
2015-10-29918.00918.00917.00917.00103009448000
2015-10-28918.00919.00918.00918.00108009914900
2015-10-27918.00919.00918.00918.001900017443100
2015-10-26917.00917.00917.00917.004460040898200
2015-10-23917.00917.00916.00916.0062005683300
2015-10-22917.00917.00916.00916.002580023648800
2015-10-21917.00917.00916.00916.00700641400
2015-10-20916.00917.00916.00916.003600032992000
2015-10-19916.00916.00916.00916.004920045067200
2015-10-16916.00916.00915.00915.004900044880500
2015-10-15915.00916.00915.00915.004370040011500
2015-10-14915.00916.00915.00915.004010036691700
2015-10-13914.00915.00914.00914.009930090796200
2015-10-09914.00915.00913.00915.00115100105184900
2015-10-08914.00917.00911.00915.00674500616866400
2015-10-07797.00797.00797.00797.00400318800
2015-10-06624.00685.00611.00685.00103006650200
2015-10-05612.00612.00610.00610.001100671900
2015-10-02604.00610.00604.00610.00800486100
2015-10-01600.00616.00600.00616.0048002904600
2015-09-30602.00602.00599.00600.001600960600
2015-09-29605.00605.00581.00581.0024001410700
2015-09-28595.00595.00595.00595.00500297500
2015-09-25598.00598.00585.00585.001300771800
2015-09-24588.00599.00585.00598.0031001820800
2015-09-18607.00607.00594.00594.001600956700
2015-09-17593.00604.00590.00604.0053003182600
2015-09-16604.00604.00580.00593.0025001476900
2015-09-15610.00619.00600.00600.0096005855000
2015-09-14609.00615.00609.00615.001600978200
2015-09-11595.00610.00585.00610.0093005591000
2015-09-10589.00610.00589.00595.0055003299600
2015-09-09565.00569.00557.00569.0019001077000
2015-09-08562.00562.00546.00546.0078004360000
2015-09-07519.00522.00502.00522.00182009301400
2015-09-04574.00574.00529.00529.0092005010300
2015-09-03575.00580.00574.00574.0022001269900
2015-09-02588.00589.00571.00580.0092005388900
2015-09-01592.00593.00588.00588.0097005733100
2015-08-31592.00597.00590.00591.00161009525500
2015-08-28561.00593.00561.00592.00135007857600
2015-08-27559.00565.00530.00560.002170011863400
2015-08-26540.00540.00520.00540.00136007275000
2015-08-25501.00556.00475.00515.002020010255300
2015-08-24570.00590.00546.00546.003710021073500
2015-08-21620.00630.00586.00593.002560015421900
2015-08-20646.00670.00640.00642.00125008210500
2015-08-19658.00660.00647.00647.00136008861000
2015-08-18654.00665.00636.00665.0071004618500
2015-08-17657.00661.00651.00654.00120007852900
2015-08-14656.00661.00653.00660.0017001117900
2015-08-13667.00671.00651.00656.0043002832800
2015-08-12673.00681.00667.00667.0092006169400
2015-08-11665.00684.00656.00683.001620010770600
2015-08-10669.00682.00651.00655.009380062839300
2015-08-07799.00799.00780.00789.00107008433500
2015-08-06778.00787.00777.00787.0022001718400
2015-08-05754.00782.00753.00778.0082006317800
2015-08-04791.00796.00753.00767.0082006373800
2015-08-03795.00818.00784.00790.0093007403900
2015-07-31785.00799.00781.00795.0063004950900
2015-07-30784.00799.00784.00787.0015001186500
2015-07-29788.00795.00767.00794.001970015282600
2015-07-28783.00799.00777.00799.0063004940900
2015-07-27800.00800.00790.00798.0093007388100
2015-07-24800.00800.00787.00800.00100007949700
2015-07-23799.00805.00790.00805.0080006393000
2015-07-22786.00795.00784.00792.0061004802500
2015-07-21780.00786.00760.00783.0087006711500
2015-07-17792.00792.00772.00787.0044003430200
2015-07-16799.00799.00773.00792.0070005496000
2015-07-15791.00800.00773.00794.0026002056700
2015-07-14759.00800.00758.00789.00116009080600
2015-07-13740.00766.00719.00760.00116008523400
2015-07-10757.00777.00722.00737.00129009691500
2015-07-09750.00757.00680.00750.003100022811700
2015-07-08809.00809.00759.00780.002600020386500
2015-07-07797.00813.00795.00810.001630013097000
2015-07-06800.00812.00790.00791.002600020789500
2015-07-03834.00840.00812.00814.002330019180200
2015-07-02818.00837.00818.00828.001640013531000
2015-07-01807.00818.00800.00818.0088007114600
2015-06-30794.00839.00794.00818.002460019890500
2015-06-29819.00838.00783.00802.005100041489700
2015-06-26871.00874.00862.00862.0069005977700
2015-06-25877.00880.00870.00875.00108009449300
2015-06-24880.00896.00875.00877.001420012591000
2015-06-23859.00884.00859.00879.001340011776300
2015-06-22844.00858.00844.00858.00107009084100
2015-06-19842.00860.00842.00859.0070005970800
2015-06-18850.00857.00840.00840.00103008714600
2015-06-17843.00865.00842.00854.002120018056400
2015-06-16886.00886.00804.00842.004820041355100
2015-06-15891.00919.00890.00893.002930026284700
2015-06-12912.00938.00905.00905.003800034952800
2015-06-11897.00932.00885.00929.002740024882800
2015-06-10891.00897.00881.00886.001520013488200
2015-06-09903.00905.00875.00899.003090027590900
2015-06-08855.00909.00850.00903.004240037574100
2015-06-05850.00858.00835.00840.001310011062700
2015-06-04837.00864.00837.00847.002400020397600
2015-06-03860.00884.00837.00852.004210036300300
2015-06-02856.00868.00831.00837.003750031698200
2015-06-01796.00920.00780.00846.00175700149746400
2015-05-29773.00790.00753.00781.003410026274100
2015-05-28777.00839.00753.00753.00214900169414700
2015-05-27690.00722.00677.00710.003020021033800
2015-05-26687.00693.00678.00680.002410016490500
2015-05-25705.00708.00685.00686.003560024652400
2015-05-22730.00730.00690.00704.005270037029100
2015-05-21699.00736.00699.00717.002680019328200
2015-05-20696.00710.00681.00704.005840040757200
2015-05-19713.00750.00692.00705.009480068098800
2015-05-18684.00779.00675.00736.00195700144547000
2015-05-15690.00739.00656.00690.00254800177623700
2015-05-14620.00710.00612.00650.00507400332063700

   ※ 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。 

Twitter