[6497 JQスタンダード] ハマイ 日足 時系列データ

[6497 JQスタンダード] ハマイ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11810.00810.00810.00810.001100891000
2013-07-10830.00830.00815.00815.0014001144000
2013-07-09820.00830.00820.00830.001000821000
2013-07-08830.00830.00830.00830.00200166000
2013-07-05815.00815.00815.00815.00200163000
2013-07-0400
2013-07-0300
2013-07-02815.00815.00815.00815.00800652000
2013-07-0100
2013-06-2800
2013-06-27790.00800.00790.00800.0020001590000
2013-06-26800.00800.00796.00796.00900719600
2013-06-2500
2013-06-24795.00820.00795.00820.0087006923000
2013-06-2100
2013-06-20840.00840.00840.00840.0025002100000
2013-06-19842.00842.00840.00840.00600504500
2013-06-18849.00849.00849.00849.00500424500
2013-06-17844.00850.00844.00850.00400338800
2013-06-14837.00837.00830.00830.0037003074600
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-07852.00852.00852.00852.00200170400
2013-06-06860.00863.00860.00863.00300258600
2013-06-05865.00865.00865.00865.00200173000
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-29835.00865.00835.00865.00400340000
2013-05-28850.00850.00825.00830.00400335500
2013-05-27865.00865.00865.00865.00600519000
2013-05-24865.00865.00865.00865.0010086500
2013-05-23880.00880.00850.00850.00900789000
2013-05-2200
2013-05-2100
2013-05-20913.00913.00909.00909.001190010829400
2013-05-17910.00910.00910.00910.00200182000
2013-05-16892.00920.00891.00920.00500454300
2013-05-15900.00900.00900.00900.0010090000
2013-05-1400
2013-05-13920.00920.00920.00920.0074006808000
2013-05-1000
2013-05-09880.00880.00880.00880.0010088000
2013-05-08890.00890.00890.00890.0010089000
2013-05-07880.00910.00880.00910.0022001940000
2013-05-0200
2013-05-01870.00870.00870.00870.00900783000
2013-04-30850.00880.00850.00855.0038003278400
2013-04-26900.00900.00880.00880.0036003192000
2013-04-25870.00880.00870.00880.00200175000
2013-04-24880.00880.00875.00875.0045003938800
2013-04-23865.00875.00865.00870.0032002774500
2013-04-22851.00875.00850.00865.0070005974100
2013-04-19841.00855.00841.00850.0055004675600
2013-04-18830.00849.00830.00849.0027002269700
2013-04-17845.00850.00845.00850.0024002038000
2013-04-16845.00845.00845.00845.0010084500
2013-04-15850.00850.00845.00845.0017001443500
2013-04-12845.00845.00845.00845.00700591500
2013-04-11820.00840.00820.00835.0030002473500
2013-04-1000
2013-04-09840.00849.00840.00840.0021001767700
2013-04-08799.00830.00799.00830.001200982200
2013-04-05790.00798.00790.00798.00300237800
2013-04-04800.00800.00800.00800.00200160000
2013-04-0300
2013-04-02800.00800.00800.00800.00400320000
2013-04-01814.00814.00794.00794.0015001211800
2013-03-29815.00822.00814.00814.00800652100
2013-03-28815.00815.00815.00815.00500407500
2013-03-2700
2013-03-26830.00830.00815.00820.0023001887200
2013-03-25835.00846.00820.00820.0016001324100
2013-03-22830.00835.00830.00835.0022001836000
2013-03-21816.00830.00815.00817.0066005408100
2013-03-1900
2013-03-18810.00815.00810.00815.00600488500
2013-03-15813.00813.00807.00810.001200971000
2013-03-14810.00810.00802.00803.0021001696300
2013-03-13810.00810.00810.00810.001200972000
2013-03-12810.00810.00810.00810.0050004050000
2013-03-11809.00809.00809.00809.0019001537100
2013-03-08809.00809.00809.00809.0048003883200
2013-03-07800.00800.00800.00800.0033002640000
2013-03-06792.00792.00792.00792.001100871200
2013-03-05795.00795.00795.00795.00300238500
2013-03-04815.00815.00810.00810.00800651000
2013-03-01785.00800.00780.00800.0039003083400
2013-02-28780.00780.00780.00780.0018001404000
2013-02-27783.00783.00780.00780.0024001872600
2013-02-26782.00782.00782.00782.00600469200
2013-02-2500
2013-02-2200
2013-02-21777.00782.00765.00782.00700542100
2013-02-20789.00789.00763.00776.0040003128000
2013-02-19780.00790.00780.00790.00900707300
2013-02-18770.00780.00770.00780.001200931900
2013-02-15770.00770.00770.00770.0010077000
2013-02-14770.00770.00770.00770.0010077000
2013-02-13770.00770.00770.00770.0010077000
2013-02-12775.00775.00775.00775.00200155000
2013-02-08778.00778.00771.00771.00800619600
2013-02-07766.00774.00766.00774.00800614300
2013-02-06770.00774.00770.00774.0017001311300
2013-02-05770.00770.00770.00770.00200154000
2013-02-04769.00770.00760.00764.0043003290800
2013-02-01787.00787.00760.00770.0056004295900
2013-01-31783.00783.00783.00783.00300234900
2013-01-30764.00771.00760.00760.0051003894100
2013-01-29789.00789.00760.00770.0078005990700
2013-01-28790.00790.00770.00788.0047003657300
2013-01-25789.00789.00785.00786.00600472000
2013-01-2400
2013-01-2300
2013-01-22789.00789.00789.00789.00700552300
2013-01-21789.00790.00789.00789.0040003156500
2013-01-1800
2013-01-17791.00791.00791.00791.0010079100
2013-01-1600
2013-01-15778.00780.00778.00779.0014001090100
2013-01-11760.00763.00760.00763.0023001748500
2013-01-10768.00774.00766.00766.00500384400
2013-01-09785.00785.00760.00770.0051003905300
2013-01-08783.00785.00783.00785.00200156800
2013-01-07771.00798.00771.00783.00700552400
2013-01-04762.00765.00762.00765.00200152700
2012-12-28761.00761.00761.00761.00200152200
2012-12-27768.00768.00760.00760.00600457900
2012-12-26768.00768.00768.00768.0030002304000
2012-12-25783.00783.00783.00783.00200156600
2012-12-21783.00783.00783.00783.00200156600
2012-12-20789.00790.00783.00790.0030002366400
2012-12-19786.00790.00786.00789.0023001808500
2012-12-18791.00793.00791.00793.00200158400
2012-12-17789.00797.00789.00797.00300237500
2012-12-14786.00789.00786.00789.00200157500
2012-12-13791.00799.00790.00790.00600477600
2012-12-12785.00799.00785.00799.00200158400
2012-12-11792.00800.00790.00790.0023001831100
2012-12-10800.00800.00800.00800.0021001680000
2012-12-07793.00800.00793.00800.00300239300
2012-12-06791.00805.00791.00805.00800637400
2012-12-0500
2012-12-0400
2012-12-03800.00800.00800.00800.0020001600000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-21816.00816.00816.00816.0010081600
2012-11-20816.00816.00816.00816.0024001958400
2012-11-19801.00816.00801.00816.001100882600
2012-11-16830.00830.00830.00830.0010083000
2012-11-15830.00830.00830.00830.00300249000
2012-11-1400
2012-11-13820.00820.00820.00820.0010082000
2012-11-12820.00820.00820.00820.0010082000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02830.00830.00830.00830.0010083000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26830.00830.00830.00830.001200996000
2012-10-25830.00830.00830.00830.0010083000
2012-10-24820.00820.00815.00815.0059004810000
2012-10-23815.00815.00815.00815.00200163000
2012-10-22814.00814.00814.00814.0056004558400
2012-10-19775.00814.00775.00814.00300236400
2012-10-18795.00795.00790.00790.001200952000
2012-10-17797.00810.00797.00810.0018001439900
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11790.00790.00790.00790.00300237000
2012-10-10790.00790.00790.00790.00300237000
2012-10-09794.00794.00794.00794.0010079400
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26799.00799.00799.00799.00600479400
2012-09-25799.00799.00799.00799.0010079900
2012-09-2400
2012-09-2100
2012-09-20800.00800.00791.00791.0026002079100
2012-09-1900
2012-09-18800.00800.00800.00800.0016001280000
2012-09-1400
2012-09-1300
2012-09-12800.00800.00800.00800.00200160000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05810.00810.00810.00810.0010081000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30805.00805.00805.00805.0010080500
2012-08-2900
2012-08-28800.00810.00800.00810.00800646900
2012-08-27800.00800.00800.00800.00700560000
2012-08-24800.00800.00800.00800.0010080000
2012-08-23797.00797.00797.00797.00200159400
2012-08-22800.00800.00800.00800.00200160000
2012-08-2100
2012-08-20809.00809.00800.00800.0030002423400
2012-08-1700
2012-08-16810.00810.00800.00810.0026002101800
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06793.00793.00793.00793.00300237900
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26808.00808.00808.00808.0020001616000
2012-07-2500
2012-07-2400
2012-07-23808.00808.00808.00808.0010080800
2012-07-20809.00809.00809.00809.0024001941600
2012-07-19802.00819.00802.00819.00300243100
2012-07-1800
2012-07-17800.00801.00800.00801.00500400100
2012-07-1300
2012-07-1200
2012-07-11800.00800.00800.00800.001000800000
2012-07-1000
2012-07-0900

   ※ 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