[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 
2017-12-151253.001253.001228.001230.0069008544800
2017-12-141228.001255.001227.001254.0016001975800
2017-12-131258.001258.001200.001232.0072008807100
2017-12-121240.001258.001231.001258.00930011567300
2017-12-111228.001247.001227.001242.001460018031100
2017-12-081210.001224.001195.001201.001560018850800
2017-12-071175.001205.001175.001201.0021002499100
2017-12-061200.001200.001172.001172.0021002501800
2017-12-051204.001207.001180.001207.0028003346300
2017-12-041210.001230.001191.001215.0080009690700
2017-12-011174.001208.001174.001206.003980047471900
2017-11-301178.001179.001165.001165.0033003872600
2017-11-291137.001165.001137.001165.0026003015100
2017-11-281181.001181.001136.001145.0039004505500
2017-11-271183.001183.001156.001162.0018002103000
2017-11-241193.001193.001161.001171.0040004724200
2017-11-221130.001200.001130.001199.0066007706800
2017-11-211136.001141.001121.001130.0013001478800
2017-11-201108.001145.001108.001138.0033003719700
2017-11-171101.001110.001101.001101.0042004639200
2017-11-161109.001124.001101.001110.0031003440600
2017-11-151153.001153.001116.001125.0069007791400
2017-11-141146.001148.001132.001132.0016001828000
2017-11-131139.001146.001138.001142.0014001597700
2017-11-101137.001138.001132.001132.0014001586900
2017-11-091145.001154.001134.001134.0035004011400
2017-11-081134.001137.001132.001132.0025002833200
2017-11-071136.001149.001132.001133.00880010019600
2017-11-061141.001153.001136.001138.0072008221900
2017-11-021156.001161.001120.001140.001200013640200
2017-11-011140.001166.001128.001154.002370027158600
2017-10-311216.001219.001191.001219.0076009199500
2017-10-301196.001234.001183.001228.001320015848000
2017-10-271190.001198.001188.001188.0065007767500
2017-10-261160.001190.001158.001190.0063007366500
2017-10-251175.001186.001115.001158.001320015309700
2017-10-241139.001171.001131.001165.001280014748200
2017-10-231083.001120.001083.001120.0067007386400
2017-10-201071.001083.001071.001077.0019002045400
2017-10-191072.001075.001070.001071.0027002892700
2017-10-181075.001081.001073.001073.0028003017500
2017-10-171064.001070.001064.001070.00800852200
2017-10-161065.001065.001060.001060.0040004253100
2017-10-131073.001073.001060.001069.0035003720500
2017-10-121065.001071.001060.001061.0041004370900
2017-10-111068.001070.001054.001062.0033003516300
2017-10-101070.001073.001052.001069.0041004366200
2017-10-061070.001070.001069.001069.0019002032300
2017-10-051061.001070.001061.001069.0033003519000
2017-10-041052.001072.001050.001061.0070007383300
2017-10-031047.001052.001047.001050.0076007985400
2017-10-021046.001047.001035.001042.0038003967300
2017-09-291043.001043.001030.001032.0019001968200
2017-09-281045.001045.001045.001045.00200209000
2017-09-271021.001085.001020.001030.0049005102200
2017-09-261033.001036.001020.001024.0026002675700
2017-09-251024.001031.001024.001031.0011001132000
2017-09-221033.001033.001022.001022.0015001541300
2017-09-211022.001030.001022.001027.0045004629900
2017-09-201034.001034.001022.001022.0014001439500
2017-09-191044.001044.001025.001025.0017001749600
2017-09-151037.001037.001014.001020.0047004812600
2017-09-141025.001030.001015.001021.0020002049000
2017-09-131014.001027.001012.001012.0017001724100
2017-09-121014.001014.001005.001013.0018001822700
2017-09-111010.001011.001004.001005.0030003015100
2017-09-081004.001005.001004.001005.0010001004300
2017-09-071004.001004.001000.001000.00200200400
2017-09-061000.001007.00995.001000.0032003201800
2017-09-051018.001018.00997.001007.0078007870000
2017-09-041049.001049.001025.001028.0055005735700
2017-09-011043.001050.001020.001023.0053005475600
2017-08-311035.001042.001035.001038.0016001662000
2017-08-301002.001029.001002.001028.0048004887600
2017-08-29995.001013.00995.001013.0016001606700
2017-08-281008.001010.001006.001007.00900907500
2017-08-25996.001008.00996.001008.00400399600
2017-08-24995.00998.00995.00995.0013001295600
2017-08-23996.001002.00996.001002.00500499000
2017-08-221004.001004.00995.00996.00600599600
2017-08-211008.001008.00978.001004.0037003671400
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

   ※ 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