[6488 JQスタンダード] ヨシタケ 日足 時系列データ

[6488 JQスタンダード] ヨシタケ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12790.00799.00785.00799.0082006491000
2013-07-11785.00790.00785.00790.0035002752800
2013-07-10779.00785.00772.00785.0061004754400
2013-07-09771.00779.00771.00779.0033002555900
2013-07-08760.00770.00760.00770.0060004564400
2013-07-05754.00760.00754.00760.0024001811000
2013-07-04753.00755.00741.00750.0045003379600
2013-07-03748.00750.00740.00750.0050003724300
2013-07-02739.00748.00733.00747.0035002589200
2013-07-01725.00739.00725.00739.0023001670900
2013-06-28714.00730.00696.00725.0040002877300
2013-06-27689.00689.00685.00689.0018001237100
2013-06-26696.00697.00688.00688.0042002915500
2013-06-25703.00715.00696.00696.0024001689700
2013-06-24705.00705.00705.00705.0010070500
2013-06-21685.00685.00685.00685.001100753500
2013-06-20685.00685.00685.00685.00200137000
2013-06-19700.00700.00700.00700.001200840000
2013-06-18707.00707.00707.00707.0010070700
2013-06-17700.00700.00676.00700.0047003286200
2013-06-14679.00715.00668.00715.0029002035000
2013-06-13671.00679.00670.00679.00600404000
2013-06-12677.00680.00670.00671.0031002089800
2013-06-11690.00690.00675.00675.00500340800
2013-06-1000
2013-06-07679.00679.00662.00662.0021001414200
2013-06-06686.00686.00685.00685.00400274200
2013-06-05700.00700.00700.00700.00600420000
2013-06-04675.00680.00675.00680.0016001083000
2013-06-03686.00686.00685.00685.001100754300
2013-05-31685.00685.00685.00685.00200137000
2013-05-30685.00685.00685.00685.00200137000
2013-05-29690.00690.00690.00690.0010069000
2013-05-28680.00685.00680.00685.0015001023100
2013-05-27709.00709.00668.00680.0056003829900
2013-05-24718.00718.00716.00716.001100789200
2013-05-23740.00740.00716.00718.0032002314100
2013-05-22739.00740.00739.00740.001100813000
2013-05-21745.00745.00707.00735.0063004584800
2013-05-20754.00755.00705.00739.0074005462900
2013-05-17735.00755.00733.00736.0032002366900
2013-05-16745.00745.00735.00735.0016001185800
2013-05-15755.00770.00740.00765.0057004313300
2013-05-14781.00781.00731.00750.00122009313200
2013-05-13695.00698.00695.00696.00700487100
2013-05-10727.00727.00690.00690.0020001422300
2013-05-09711.00740.00711.00727.0038002740400
2013-05-08709.00719.00709.00716.0029002080700
2013-05-07706.00710.00706.00707.001400990700
2013-05-02740.00740.00700.00700.0018001303500
2013-05-01694.00695.00694.00695.00400277900
2013-04-30710.00710.00701.00701.001300922100
2013-04-26710.00710.00700.00700.001200846000
2013-04-25690.00710.00690.00710.00900625000
2013-04-24683.00683.00683.00683.00200136600
2013-04-23690.00699.00690.00691.0025001744900
2013-04-22683.00683.00680.00680.00500340300
2013-04-19671.00673.00671.00673.00200134400
2013-04-18689.00689.00680.00680.00700476900
2013-04-17686.00686.00670.00670.00500336900
2013-04-1600
2013-04-15686.00686.00686.00686.0022001509200
2013-04-12666.00690.00666.00690.001100744000
2013-04-11662.00681.00661.00665.0031002091100
2013-04-10692.00692.00662.00662.001000665000
2013-04-09672.00682.00662.00662.0018001202600
2013-04-08682.00682.00682.00682.001200818400
2013-04-05719.00719.00669.00680.0020001372100
2013-04-04694.00694.00694.00694.00200138800
2013-04-03694.00694.00694.00694.0010069400
2013-04-02694.00694.00671.00690.00500342000
2013-04-01694.00694.00694.00694.00200138800
2013-03-2900
2013-03-28694.00694.00694.00694.00300208200
2013-03-2700
2013-03-26715.00715.00714.00714.00200142900
2013-03-25709.00724.00709.00716.0030002140900
2013-03-22751.00752.00751.00752.0016001203000
2013-03-21731.00731.00731.00731.00200146200
2013-03-19741.00750.00741.00750.0020001496100
2013-03-18741.00741.00741.00741.0024001778400
2013-03-15741.00741.00741.00741.0050003705000
2013-03-14737.00737.00737.00737.0028002063600
2013-03-13737.00737.00735.00737.0030002210700
2013-03-12716.00730.00716.00730.001300938400
2013-03-11700.00720.00700.00713.0027001930500
2013-03-08700.00700.00700.00700.0015001050000
2013-03-07700.00700.00700.00700.0023001610000
2013-03-06686.00715.00686.00700.0036002516000
2013-03-05699.00699.00685.00685.0038002649700
2013-03-04694.00698.00694.00698.0026001814400
2013-03-01679.00681.00679.00681.0020001359000
2013-02-28669.00679.00669.00679.00500336400
2013-02-27669.00679.00669.00669.00600402900
2013-02-26685.00685.00685.00685.00200137000
2013-02-25697.00719.00685.00685.0029002032200
2013-02-22681.00692.00661.00665.0043002924900
2013-02-21663.00680.00663.00680.0015001003200
2013-02-20660.00668.00660.00667.0040002646300
2013-02-19659.00660.00659.00660.00700461500
2013-02-18640.00640.00640.00640.00500320000
2013-02-15650.00650.00650.00650.0045002925000
2013-02-14650.00650.00643.00643.0032002073600
2013-02-13644.00650.00644.00650.00400258200
2013-02-12650.00650.00650.00650.0054003510000
2013-02-08645.00649.00645.00649.0020001294400
2013-02-07642.00645.00642.00645.0023001481700
2013-02-06638.00642.00638.00642.001200769000
2013-02-05650.00650.00637.00637.0028001818700
2013-02-04640.00652.00636.00650.0064004122500
2013-02-01649.00649.00637.00640.0030001936800
2013-01-31645.00649.00628.00649.0036002297200
2013-01-30635.00645.00635.00645.00700446500
2013-01-29640.00640.00640.00640.0020001280000
2013-01-28640.00640.00631.00631.00600383100
2013-01-25649.00649.00649.00649.00600389400
2013-01-24649.00649.00648.00648.00600388900
2013-01-23648.00648.00648.00648.00200129600
2013-01-22648.00649.00648.00648.001200777700
2013-01-21637.00638.00637.00638.0022001402500
2013-01-18636.00640.00636.00640.00700446000
2013-01-17650.00650.00646.00646.0023001493400
2013-01-16650.00650.00650.00650.0017001105000
2013-01-15653.00653.00650.00650.0058003785900
2013-01-11653.00653.00650.00650.0033002153400
2013-01-10637.00647.00637.00647.0023001468200
2013-01-09635.00650.00635.00650.0042002694100
2013-01-08635.00635.00635.00635.0018001143000
2013-01-07629.00635.00629.00635.001000630600
2013-01-04637.00637.00620.00620.00900569900
2012-12-28613.00620.00613.00620.0030001843200
2012-12-27612.00613.00612.00613.0017001040900
2012-12-26611.00612.00601.00612.0022001336800
2012-12-25627.00627.00625.00625.001500939100
2012-12-2100
2012-12-20628.00628.00610.00620.00500309600
2012-12-19631.00631.00623.00623.00300188500
2012-12-18632.00632.00631.00631.00300189500
2012-12-17630.00635.00624.00632.0039002458000
2012-12-14633.00634.00632.00632.00800506600
2012-12-13631.00635.00630.00630.0022001393700
2012-12-12628.00635.00628.00635.00300189400
2012-12-11640.00640.00628.00638.001100695200
2012-12-10639.00660.00635.00650.0059003813800
2012-12-07634.00634.00603.00603.0032001967400
2012-12-06629.00634.00629.00634.00500315600
2012-12-05630.00630.00630.00630.0024001512000
2012-12-04620.00628.00620.00628.001500931700
2012-12-03613.00630.00613.00630.00400247100
2012-11-30608.00608.00608.00608.0010060800
2012-11-2900
2012-11-2800
2012-11-27598.00601.00598.00601.0031001854100
2012-11-26614.00614.00614.00614.00900552600
2012-11-22598.00610.00598.00610.00600360800
2012-11-21596.00605.00596.00605.001200717000
2012-11-2000
2012-11-19600.00600.00600.00600.00200120000
2012-11-16600.00600.00600.00600.0010060000
2012-11-15600.00600.00600.00600.0028001680000
2012-11-14605.00610.00605.00610.0035002118500
2012-11-1300
2012-11-12605.00605.00600.00600.001000602500
2012-11-09606.00606.00606.00606.00200121200
2012-11-08606.00610.00606.00606.0023001402200
2012-11-07610.00610.00606.00606.00200121600
2012-11-06615.00615.00610.00610.00500305500
2012-11-05621.00621.00620.00620.00600372500
2012-11-02610.00615.00610.00615.0023001404000
2012-11-01610.00610.00610.00610.001300793000
2012-10-31610.00612.00610.00612.00400244200
2012-10-30620.00620.00615.00615.00900557500
2012-10-29640.00640.00640.00640.00300192000
2012-10-2600
2012-10-25655.00655.00655.00655.00600393000
2012-10-24641.00653.00641.00653.00300194700
2012-10-23650.00650.00650.00650.0010065000
2012-10-2200
2012-10-19610.00650.00610.00650.00200126000
2012-10-18650.00650.00650.00650.0020001300000
2012-10-17650.00650.00650.00650.00300195000
2012-10-1600
2012-10-15649.00650.00649.00650.0054003506600
2012-10-12645.00650.00645.00650.00300194200
2012-10-1100
2012-10-10645.00645.00643.00643.00200128800
2012-10-09645.00645.00645.00645.0010064500
2012-10-05645.00645.00645.00645.00600387000
2012-10-04645.00645.00645.00645.00200129000
2012-10-0300
2012-10-0200
2012-10-01634.00644.00634.00644.00200127800
2012-09-2800
2012-09-2700
2012-09-26632.00632.00632.00632.0010063200
2012-09-25645.00645.00632.00632.001000641100
2012-09-24632.00645.00632.00645.00300190900
2012-09-21645.00645.00632.00632.001200771700
2012-09-20645.00645.00645.00645.0010064500
2012-09-19635.00635.00635.00635.001100698500
2012-09-18667.00667.00627.00635.0044002891600
2012-09-14652.00659.00652.00655.00700460200
2012-09-13650.00650.00650.00650.001000650000
2012-09-12643.00643.00643.00643.00300192900
2012-09-11643.00643.00633.00643.00500320300
2012-09-10643.00643.00643.00643.00300192900
2012-09-0700
2012-09-06660.00660.00643.00643.001400920700
2012-09-05661.00661.00660.00660.0018001189700
2012-09-04641.00641.00641.00641.001200769200
2012-09-03650.00650.00641.00641.001500973700
2012-08-31652.00652.00652.00652.00400260800
2012-08-3000
2012-08-29658.00658.00658.00658.0018001184400
2012-08-2800
2012-08-27639.00658.00639.00658.0024001565900
2012-08-24660.00660.00659.00659.00800527900
2012-08-23650.00650.00649.00650.0025001624900
2012-08-22650.00650.00650.00650.0023001495000
2012-08-21631.00648.00631.00648.001500968600
2012-08-20640.00640.00640.00640.0010064000
2012-08-17630.00631.00630.00631.00900567100
2012-08-16625.00625.00625.00625.00500312500
2012-08-15650.00650.00619.00620.0092005874800
2012-08-14629.00629.00629.00629.00200125800
2012-08-13621.00621.00621.00621.00600372600
2012-08-10621.00622.00621.00621.00900559100
2012-08-09620.00620.00620.00620.00300186000
2012-08-08614.00620.00611.00620.00300184500
2012-08-07621.00621.00621.00621.00600372600
2012-08-0600
2012-08-03621.00622.00621.00621.0026001614700
2012-08-0200
2012-08-01601.00602.00601.00601.0039002346400
2012-07-31588.00588.00586.00586.00700410700
2012-07-30589.00598.00589.00589.0089005253800
2012-07-2700
2012-07-2600
2012-07-25638.00638.00638.00638.0062003955600
2012-07-24650.00650.00647.00650.0037002404700
2012-07-23652.00654.00647.00647.0056003647300
2012-07-20651.00656.00651.00656.0023001499800
2012-07-19660.00660.00649.00649.0020001317100
2012-07-18659.00659.00658.00658.0017001119600
2012-07-17666.00666.00656.00659.002310015369100
2012-07-13656.00660.00646.00646.0054003541000
2012-07-12664.00664.00663.00663.0026001725400
2012-07-11647.00655.00647.00655.0043002800700
2012-07-10645.00650.00645.00650.0032002079000
2012-07-09640.00645.00640.00645.00900580000

   ※ 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