[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 
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
2016-08-12703.00705.00700.00701.00600421000
2016-08-10701.00701.00701.00701.00200140200
2016-08-09700.00701.00700.00700.001000700100
2016-08-08710.00710.00691.00700.00600422600
2016-08-05710.00710.00710.00710.001100781000
2016-08-04700.00705.00691.00705.00900627100
2016-08-03700.00700.00700.00700.00200140000
2016-08-02707.00707.00705.00705.00600423600
2016-08-01689.00699.00689.00699.0027001861900
2016-07-29709.00709.00704.00704.00400282500
2016-07-28720.00720.00713.00713.00200143300
2016-07-2700
2016-07-26732.00732.00729.00729.00300219300
2016-07-25733.00733.00733.00733.0042003078600
2016-07-22723.00723.00716.00723.001100790600
2016-07-21710.00720.00710.00720.0016001144600
2016-07-20712.00712.00710.00710.001000710400
2016-07-19710.00712.00710.00712.00700497600
2016-07-15723.00723.00713.00713.001580011417600
2016-07-14708.00724.00708.00724.0042003011100
2016-07-13708.00711.00701.00704.0059004169300
2016-07-12690.00705.00690.00705.0042002920300
2016-07-11697.00697.00685.00685.0018001236300
2016-07-08682.00685.00676.00677.0029001970900
2016-07-07682.00685.00680.00685.001400953100
2016-07-06694.00694.00682.00682.0015001035400
2016-07-05683.00684.00683.00684.0019001298200
2016-07-04680.00683.00676.00683.0039002648400
2016-07-01682.00682.00673.00673.00500337400
2016-06-30676.00677.00670.00670.00400269900
2016-06-29665.00674.00665.00674.0024001598900
2016-06-28685.00690.00675.00675.0018001230200
2016-06-27674.00674.00671.00671.00400269000
2016-06-24691.00693.00661.00674.0048003259300
2016-06-23688.00688.00688.00688.0010068800
2016-06-22694.00694.00689.00690.00800552300
2016-06-21682.00687.00679.00687.001000682600
2016-06-20695.00695.00680.00689.001400961900
2016-06-17669.00675.00669.00674.00300201800
2016-06-16695.00698.00666.00669.0054003659500
2016-06-15697.00697.00693.00693.0020001393200
2016-06-14700.00700.00689.00700.001300903400
2016-06-13714.00714.00696.00705.0048003377500
2016-06-10717.00717.00715.00715.0032002292800
2016-06-09717.00717.00715.00715.001300931600
2016-06-08715.00717.00715.00716.0016001144900
2016-06-07721.00730.00720.00730.00800580500
2016-06-06733.00733.00733.00733.0010073300
2016-06-03733.00733.00730.00733.0015001097700
2016-06-02731.00733.00731.00733.0015001096700
2016-06-01742.00742.00735.00735.0017001257200
2016-05-31720.00735.00719.00735.0055003980600
2016-05-30707.00715.00706.00711.0035002482900
2016-05-27714.00715.00700.00702.0090006353600
2016-05-26726.00726.00713.00715.0045003235800
2016-05-25743.00743.00727.00728.0052003801600
2016-05-24748.00750.00727.00733.0069005122700
2016-05-23750.00773.00735.00735.003060022890300
2016-05-20708.00725.00708.00717.00106007576300
2016-05-19706.00706.00702.00706.0067004722100
2016-05-18705.00705.00702.00702.001100773300
2016-05-17701.00704.00695.00704.0048003356300
2016-05-16703.00703.00695.00698.0031002173600
2016-05-13695.00697.00680.00692.0021001440600
2016-05-12692.00695.00692.00695.00400277700
2016-05-11694.00698.00694.00695.001000695900
2016-05-10685.00692.00685.00692.00900618100
2016-05-09679.00700.00679.00685.0029002010300
2016-05-06681.00681.00681.00681.00800544800
2016-05-02685.00685.00671.00678.0022001491700
2016-04-28675.00675.00675.00675.00500337500
2016-04-27685.00685.00677.00677.00800545900
2016-04-26681.00681.00681.00681.0010068100
2016-04-25690.00690.00680.00689.00800550900
2016-04-22676.00677.00670.00672.00900606400
2016-04-21674.00674.00661.00667.0026001730400
2016-04-20674.00678.00658.00678.00900598600
2016-04-19671.00674.00670.00674.00300201500
2016-04-18658.00661.00656.00661.0029001910100
2016-04-15676.00676.00667.00668.0043002900600
2016-04-14681.00682.00668.00672.0022001483900
2016-04-13686.00688.00681.00681.001100751800
2016-04-12687.00688.00687.00688.00500343700
2016-04-11685.00685.00681.00682.0015001023600
2016-04-08673.00681.00673.00681.00600406600
2016-04-07672.00672.00672.00672.0010067200
2016-04-06661.00672.00661.00672.00300200400
2016-04-05670.00670.00658.00660.0016001067500
2016-04-04671.00672.00658.00660.0070004640600
2016-04-01680.00680.00670.00670.0047003176500
2016-03-31679.00685.00670.00685.0021001415000
2016-03-30685.00685.00680.00680.001100748800
2016-03-29699.00699.00680.00684.0064004373900
2016-03-28705.00715.00702.00704.0025001763000
2016-03-25708.00712.00702.00702.0020001420000
2016-03-24702.00714.00695.00708.0024001688900
2016-03-23703.00704.00699.00702.0033002316100
2016-03-22704.00705.00696.00703.0022001545600
2016-03-18701.00701.00693.00693.0028001945200
2016-03-17695.00703.00695.00701.0025001748500
2016-03-16705.00705.00695.00695.0022001541500
2016-03-15705.00711.00686.00711.0062004361300
2016-03-14705.00710.00685.00704.0054003795800
2016-03-11705.00706.00703.00704.00900634000
2016-03-10692.00706.00692.00704.0018001262200
2016-03-09688.00698.00688.00695.0018001243800
2016-03-08700.00700.00697.00698.001200838000
2016-03-07697.00698.00697.00698.0033002301800
2016-03-04695.00698.00689.00693.0059004093600
2016-03-03685.00692.00685.00692.0037002551500
2016-03-02682.00689.00679.00685.0023001568700
2016-03-01680.00680.00676.00676.00900610800
2016-02-29700.00700.00680.00680.0036002469800
2016-02-26681.00700.00679.00695.0045003081800
2016-02-25689.00689.00676.00681.0023001567700
2016-02-24682.00682.00682.00682.0010068200
2016-02-23685.00689.00680.00683.0031002123000
2016-02-22680.00680.00654.00680.0045003013500
2016-02-19683.00683.00680.00680.00114007784700
2016-02-18685.00688.00685.00688.00200137300
2016-02-17676.00698.00666.00675.0038002569500
2016-02-16667.00700.00665.00700.001300890500
2016-02-15669.00669.00650.00657.0057003755900
2016-02-12674.00678.00639.00639.00109007129900
2016-02-10707.00707.00674.00694.0057003917300
2016-02-09725.00725.00695.00701.0077005431800
2016-02-08747.00748.00735.00740.00700518300
2016-02-05748.00755.00744.00744.0024001794200
2016-02-04749.00753.00745.00748.0014001047600
2016-02-03757.00765.00743.00749.0082006178700
2016-02-02758.00768.00756.00757.0068005172700
2016-02-01751.00770.00750.00753.0091006933700
2016-01-29750.00775.00750.00751.0035002672500
2016-01-28748.00762.00738.00750.0031002332100
2016-01-27743.00748.00730.00748.0019001402500
2016-01-26733.00743.00733.00743.00500368400
2016-01-25748.00748.00740.00744.0023001711100
2016-01-22715.00769.00702.00733.0046003359100
2016-01-21700.00709.00699.00700.0050003506500
2016-01-20731.00731.00702.00702.0036002567100
2016-01-19743.00743.00721.00721.0044003200100
2016-01-18732.00734.00731.00734.0022001610900
2016-01-15748.00750.00734.00734.0040002986800
2016-01-14755.00755.00730.00753.0043003181200
2016-01-13748.00761.00746.00750.00700526300
2016-01-12756.00756.00745.00745.0029002167600
2016-01-08755.00760.00755.00760.0024001819900
2016-01-07761.00763.00760.00760.00800608900
2016-01-06777.00778.00761.00768.0024001854100
2016-01-05778.00778.00778.00778.00900700200
2016-01-04767.00779.00745.00764.0020001524300
2015-12-30774.00778.00763.00766.0040003090500
2015-12-29757.00775.00757.00775.001000772700
2015-12-28759.00767.00750.00767.001300984400
2015-12-25756.00756.00750.00751.003710028044100
2015-12-24772.00773.00760.00760.0058004460800
2015-12-22763.00767.00762.00767.0026001984400
2015-12-21765.00772.00765.00772.0016001225300
2015-12-18761.00774.00751.00765.0059004533000
2015-12-17757.00770.00740.00761.0072005429800
2015-12-16757.00757.00751.00756.0025001884900
2015-12-15768.00768.00744.00744.0066005003600
2015-12-14770.00770.00740.00760.0055004118300
2015-12-11772.00772.00767.00771.00800615400
2015-12-10772.00772.00766.00766.00900691700
2015-12-09761.00771.00759.00771.0019001450600
2015-12-08764.00770.00764.00770.0019001455300
2015-12-07780.00781.00751.00779.0053004097100
2015-12-04779.00779.00762.00770.0058004488700
2015-12-03763.00777.00756.00777.0016001219900
2015-12-02768.00777.00762.00765.0039002992200
2015-12-01760.00765.00752.00758.0032002436400

   ※ 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