[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 
2017-08-181025.001025.001005.001008.0015001518400
2017-08-171000.001033.001000.001025.0066006667000
2017-08-16995.00999.00990.00998.0034003382300
2017-08-15992.00995.00984.00994.0035003467300
2017-08-14989.00989.00977.00988.0047004633300
2017-08-101004.001005.001000.001000.0028002805900
2017-08-091022.001022.001004.001010.0027002727800
2017-08-081006.001029.001006.001024.0022002243000
2017-08-071023.001025.001000.001005.001030010401100
2017-08-041041.001041.001020.001029.0037003813100
2017-08-031053.001054.001003.001032.0064006640200
2017-08-021048.001064.001048.001057.0043004533700
2017-08-011087.001087.001035.001057.0094009996500
2017-07-311085.001087.001060.001085.0039004201400
2017-07-281060.001097.001057.001063.001750018905400
2017-07-271039.001060.001036.001058.0051005325900
2017-07-261038.001044.001038.001044.00800831200
2017-07-251044.001045.001038.001044.0063006574900
2017-07-241039.001039.001023.001037.0046004746500
2017-07-211046.001047.001044.001047.00800835900
2017-07-201049.001049.001044.001048.0038003982500
2017-07-191050.001050.001035.001050.0023002404800
2017-07-181080.001080.001021.001054.001810019391800
2017-07-141035.001042.001024.001042.0068007030100
2017-07-131017.001044.001017.001035.001290013258000
2017-07-121010.001017.001007.001017.0039003950600
2017-07-111008.001010.001007.001010.0070007068000
2017-07-10999.001009.00999.001008.0027002710500
2017-07-07995.001004.00994.00994.0025002493900
2017-07-061006.001006.00996.00998.0020001997800
2017-07-051007.001010.001000.001010.0031003121100
2017-07-041009.001009.001006.001006.0070007047400
2017-07-031009.001009.00995.001006.0078007826100
2017-06-30999.001008.00995.001008.0082008203400
2017-06-291003.001004.00999.00999.0021002103500
2017-06-281009.001009.00988.00994.0050005008900
2017-06-27973.00998.00969.00998.0063006173600
2017-06-26995.00995.00981.00982.0043004246700
2017-06-231009.001009.00993.00995.0038003803500
2017-06-22996.001018.00987.001010.0052005194500
2017-06-21993.001000.00990.00990.0072007182700
2017-06-20995.001000.00989.00992.0068006776800
2017-06-19969.00990.00963.00989.001720016838700
2017-06-16956.00964.00955.00964.0039003741800
2017-06-15946.00950.00946.00946.0028002653200
2017-06-14959.00959.00950.00950.0027002570100
2017-06-13954.00960.00951.00956.0081007729200
2017-06-12949.00958.00942.00953.00105009978900
2017-06-09941.00950.00941.00950.0085008070400
2017-06-08939.00941.00935.00935.0015001409000
2017-06-07937.00937.00927.00935.0044004111800
2017-06-06957.00957.00942.00942.0019001797400
2017-06-05961.00963.00935.00957.0072006872700
2017-06-02946.00951.00942.00950.0028002651700
2017-06-01940.00965.00940.00946.0099009423500
2017-05-31931.00948.00918.00946.0072006749900
2017-05-30926.00926.00913.00916.0058005331000
2017-05-29934.00935.00930.00930.0062005779700
2017-05-26937.00941.00933.00934.0045004215700
2017-05-25948.00950.00935.00940.0060005647700
2017-05-24933.00948.00933.00948.0079007423900
2017-05-23955.00960.00934.00934.001580015005100
2017-05-22925.00974.00925.00943.005270049550200
2017-05-19893.00900.00886.00899.001530013712700
2017-05-18875.00878.00870.00878.0040003494000
2017-05-17890.00899.00870.00886.001510013363400
2017-05-16876.00891.00868.00891.001660014620700
2017-05-15824.00898.00824.00861.002520021776700
2017-05-12842.00848.00822.00838.0027002248900
2017-05-11826.00849.00825.00849.0080006658000
2017-05-10821.00840.00821.00836.0045003750400
2017-05-09812.00821.00812.00820.0030002448300
2017-05-08805.00819.00805.00812.0033002679000
2017-05-02807.00809.00788.00809.0056004511600
2017-05-01777.00800.00777.00799.0043003400700
2017-04-28797.00804.00783.00788.0016001263800
2017-04-27800.00800.00787.00796.0022001749100
2017-04-26797.00800.00797.00800.0015001199100
2017-04-25788.00811.00787.00800.0053004231100
2017-04-24771.00789.00771.00776.0044003430300
2017-04-21766.00768.00766.00768.00300230000
2017-04-20767.00767.00765.00766.0022001683400
2017-04-19770.00778.00765.00778.0013001004000
2017-04-18774.00775.00762.00770.001100848200
2017-04-17781.00781.00766.00777.0019001480000
2017-04-14756.00765.00756.00765.00600455700
2017-04-13752.00760.00751.00760.0027002037800
2017-04-12750.00771.00750.00760.00100007539800
2017-04-11778.00787.00773.00780.0019001485100
2017-04-10771.00779.00770.00778.0014001081200
2017-04-07771.00784.00770.00770.0030002322500
2017-04-06787.00790.00767.00770.0043003357100
2017-04-05783.00819.00783.00812.0056004470300
2017-04-04794.00794.00788.00788.00800631400
2017-04-03789.00789.00788.00788.001200946400
2017-03-31805.00807.00790.00790.0042003366500
2017-03-30803.00817.00802.00810.0038003093000
2017-03-29811.00827.00810.00811.0017001381800
2017-03-28831.00836.00831.00835.0025002080500
2017-03-27830.00832.00822.00831.0015001243300
2017-03-24826.00852.00817.00830.0065005414600
2017-03-23825.00850.00817.00818.0080006615100
2017-03-22832.00836.00825.00825.0037003068000
2017-03-21816.00838.00816.00835.0059004880900
2017-03-17837.00840.00813.00817.0078006400900
2017-03-16815.00853.00815.00838.001430011924900
2017-03-15813.00813.00804.00809.0031002510400
2017-03-14811.00815.00811.00815.0015001217900
2017-03-13824.00824.00811.00811.0040003266600
2017-03-10793.00821.00793.00820.001520012328700
2017-03-09789.00792.00781.00789.0068005356500
2017-03-08787.00789.00787.00788.001200945400
2017-03-07790.00790.00786.00787.0026002051100
2017-03-06790.00793.00789.00793.00900712100
2017-03-03805.00805.00790.00790.0064005135200
2017-03-02803.00803.00790.00798.0039003122300
2017-03-01801.00801.00788.00788.0027002138800
2017-02-28786.00791.00786.00786.0056004414200
2017-02-27803.00814.00794.00794.0056004504900
2017-02-24807.00810.00802.00807.0046003711600
2017-02-23804.00804.00783.00793.0054004269600
2017-02-22808.00808.00801.00804.0015001205200
2017-02-21811.00811.00800.00800.00800647700
2017-02-20783.00820.00783.00799.002430019306200
2017-02-17785.00786.00773.00783.0032002506700
2017-02-16780.00786.00763.00783.0068005290800
2017-02-15782.00783.00777.00777.0034002655100
2017-02-14784.00788.00775.00777.0026002030300
2017-02-13777.00782.00765.00780.0046003567200
2017-02-10760.00770.00760.00770.00900690300
2017-02-09775.00779.00745.00759.00124009384500
2017-02-08784.00784.00774.00774.001000780600
2017-02-07772.00778.00764.00770.0041003168700
2017-02-06761.00777.00761.00772.0034002609700
2017-02-03760.00760.00760.00760.0030002280000
2017-02-02755.00759.00755.00758.0028002118100
2017-02-01745.00752.00745.00752.0022001643000
2017-01-31748.00749.00745.00745.0023001718300
2017-01-30749.00749.00742.00742.0015001118200
2017-01-27750.00750.00740.00740.0071005302400
2017-01-26748.00750.00740.00740.0032002392100
2017-01-25750.00750.00748.00748.0018001349400
2017-01-24750.00750.00740.00748.0026001936600
2017-01-23750.00750.00748.00748.001200899800
2017-01-20750.00750.00750.00750.00200150000
2017-01-19743.00748.00742.00748.00300223300
2017-01-18740.00746.00740.00745.0029002149300
2017-01-17744.00753.00740.00740.0032002388200
2017-01-16746.00748.00745.00745.0031002313600
2017-01-13750.00750.00745.00746.0025001872300
2017-01-12750.00753.00744.00750.0067005018900
2017-01-11745.00749.00745.00749.0031002318400
2017-01-10746.00747.00743.00743.0023001712700
2017-01-06736.00744.00736.00744.0019001406000
2017-01-05748.00748.00740.00740.0025001864400
2017-01-04738.00738.00733.00733.0030002207000
2016-12-30727.00731.00727.00731.00900654900
2016-12-29735.00735.00725.00726.0026001890000
2016-12-28721.00730.00721.00729.0041002967500
2016-12-27740.00740.00730.00736.0034002497500
2016-12-26742.00742.00730.00742.0041003002800
2016-12-22735.00735.00730.00730.0018001321000
2016-12-21746.00746.00740.00740.0051003797400
2016-12-20726.00735.00724.00724.0067004898200
2016-12-19722.00725.00719.00720.0027001949300
2016-12-16716.00721.00715.00720.0033002367900
2016-12-15722.00723.00715.00716.0067004833100
2016-12-14723.00726.00721.00723.001300940700
2016-12-13728.00728.00723.00723.0025001817700
2016-12-12723.00723.00721.00723.0031002240000
2016-12-09720.00723.00716.00723.0038002738100
2016-12-08725.00725.00716.00720.0032002313300
2016-12-07720.00728.00720.00725.0086006230300
2016-12-06719.00724.00719.00724.00134009673500
2016-12-05723.00723.00720.00720.0029002095800
2016-12-02720.00720.00716.00718.00900645400
2016-12-01718.00720.00709.00714.0027001933400
2016-11-30709.00716.00709.00716.0015001068600
2016-11-29700.00710.00699.00710.0042002964000
2016-11-28698.00698.00698.00698.001000698000
2016-11-25712.00712.00701.00701.0022001548500
2016-11-24703.00712.00703.00712.0051003590900
2016-11-22719.00719.00699.00699.0027001929800
2016-11-21696.00701.00693.00701.0030002093500
2016-11-18703.00703.00699.00699.00700490000
2016-11-1700
2016-11-16699.00703.00699.00703.0024001681100
2016-11-15700.00700.00700.00700.0022001540000
2016-11-14694.00695.00694.00695.0036002501200
2016-11-11690.00692.00690.00690.001400967600
2016-11-10685.00692.00682.00690.001100757600
2016-11-09688.00689.00669.00679.0055003741000
2016-11-08693.00693.00693.00693.00600415800
2016-11-07693.00693.00692.00692.00700484800
2016-11-04686.00699.00686.00693.0028001927800
2016-11-02688.00689.00684.00687.0027001853000
2016-11-01689.00692.00687.00687.0029001996000
2016-10-31687.00689.00681.00686.00105007197100
2016-10-28693.00700.00690.00697.0019001322700
2016-10-27687.00694.00685.00687.0040002751400
2016-10-26679.00691.00679.00687.003700025234100
2016-10-25714.00714.00714.00714.00500357000
2016-10-24710.00714.00710.00710.001100781400
2016-10-21698.00707.00698.00700.0017001188700
2016-10-20710.00710.00706.00706.00300212300
2016-10-19711.00711.00710.00710.00200142100
2016-10-18711.00711.00710.00711.00700497500
2016-10-17710.00710.00704.00704.0026001843900
2016-10-14705.00709.00705.00709.001000706600
2016-10-13702.00704.00702.00704.00400281000
2016-10-12702.00703.00700.00700.00700491200
2016-10-11702.00703.00700.00702.001300911800
2016-10-07700.00701.00700.00700.00900630100
2016-10-06699.00699.00697.00698.00700488600
2016-10-05704.00705.00691.00701.0026001816100
2016-10-04700.00703.00697.00703.0020001399400
2016-10-03698.00703.00698.00703.00500349500
2016-09-30695.00697.00692.00697.00800555800
2016-09-29693.00693.00693.00693.00200138600
2016-09-2800
2016-09-27699.00699.00691.00692.00600416400
2016-09-26698.00699.00698.00699.00800558500
2016-09-23689.00692.00689.00692.001100758800
2016-09-21692.00692.00689.00689.0018001244400
2016-09-20692.00692.00692.00692.00500346000
2016-09-16692.00692.00690.00691.0026001798900
2016-09-15692.00692.00692.00692.0019001314800
2016-09-14692.00700.00692.00700.00800557600
2016-09-1300
2016-09-12699.00699.00691.00692.0022001524500
2016-09-09695.00695.00695.00695.00900625500
2016-09-08699.00699.00699.00699.0020001398000
2016-09-07700.00705.00693.00699.001000698800
2016-09-06694.00694.00694.00694.0010069400
2016-09-05699.00699.00698.00698.001200838400
2016-09-02692.00698.00692.00698.00300208700
2016-09-01696.00696.00692.00692.00600415700
2016-08-31696.00696.00696.00696.00200139200
2016-08-30692.00692.00688.00689.0022001517300
2016-08-29692.00692.00692.00692.001000692000
2016-08-26693.00700.00693.00700.00600416500
2016-08-25701.00701.00701.00701.00400280400
2016-08-24695.00695.00695.00695.0010069500
2016-08-23695.00696.00695.00695.001200834600
2016-08-22692.00692.00692.00692.0010069200
2016-08-1900
2016-08-18701.00701.00692.00692.00600417000
2016-08-17692.00692.00692.00692.00500346000
2016-08-16699.00700.00692.00692.001200837700
2016-08-15710.00710.00710.00710.0020001420000

   ※ 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