[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 
2017-11-211097.001099.001085.001093.0043004685900
2017-11-201078.001090.001078.001090.0018001941600
2017-11-171086.001109.001078.001078.0059006403500
2017-11-161084.001117.001081.001110.0047005164300
2017-11-151130.001145.001106.001106.003100034948200
2017-11-141149.001168.001125.001160.00910010492200
2017-11-131122.001134.001108.001129.0029003248000
2017-11-101126.001126.001106.001122.0019002112500
2017-11-091129.001135.001116.001125.0049005510200
2017-11-081099.001111.001099.001111.0052005740100
2017-11-071108.001108.001098.001108.0017001868600
2017-11-061101.001104.001101.001104.00600662100
2017-11-021103.001106.001099.001099.0016001766100
2017-11-011120.001120.001101.001106.0022002435200
2017-10-311090.001091.001090.001090.00700763100
2017-10-301108.001110.001084.001090.0023002538700
2017-10-271081.001108.001081.001108.0011001216100
2017-10-261080.001085.001080.001081.0031003357300
2017-10-251090.001092.001080.001080.001620017649600
2017-10-241092.001092.001085.001085.00900980000
2017-10-231103.001116.001090.001095.0040004390200
2017-10-201095.001105.001085.001105.0062006794200
2017-10-191082.001102.001081.001095.00930010114600
2017-10-181085.001085.001082.001082.0026002819100
2017-10-171085.001086.001080.001085.0024002603100
2017-10-161077.001085.001077.001085.0012001300300
2017-10-131075.001097.001075.001090.0022002389400
2017-10-121066.001075.001066.001070.0010001067900
2017-10-111076.001079.001067.001067.0016001714400
2017-10-101078.001078.001078.001078.0010001078000
2017-10-061094.001094.001094.001094.00200218800
2017-10-051082.001082.001081.001081.00300324400
2017-10-041088.001088.001080.001080.0022002378100
2017-10-031090.001090.001070.001070.0034003662000
2017-10-021071.001090.001071.001090.00600650200
2017-09-291070.001070.001070.001070.00100107000
2017-09-281076.001080.001061.001064.0022002348200
2017-09-271088.001088.001068.001068.0021002263100
2017-09-261067.001103.001067.001078.0010001090800
2017-09-251100.001100.001059.001059.0030003259300
2017-09-221085.001120.001085.001100.0018001974300
2017-09-211090.001090.001082.001082.00500544200
2017-09-201085.001086.001080.001080.00940010198600
2017-09-191080.001085.001075.001085.0012001296000
2017-09-151085.001095.001070.001081.0034003669700
2017-09-141080.001085.001063.001085.0074007951700
2017-09-131046.001065.001040.001050.0067007056600
2017-09-121039.001041.001039.001041.0011001143300
2017-09-1100
2017-09-081025.001025.001024.001024.0010001024600
2017-09-0700
2017-09-0600
2017-09-051040.001040.001040.001040.00100104000
2017-09-041045.001045.001036.001044.00800835000
2017-09-011049.001050.001049.001049.00900944300
2017-08-311040.001049.001040.001049.0029003026500
2017-08-301029.001031.001025.001031.00600617400
2017-08-291026.001027.001021.001027.00600614800
2017-08-281039.001039.001015.001020.0015001534200
2017-08-251017.001028.001017.001028.00900919500
2017-08-241022.001022.001015.001015.00600612200
2017-08-231041.001041.001030.001030.0025002597000
2017-08-221022.001041.001022.001041.00400410800
2017-08-211020.001020.001019.001020.0012001223500
2017-08-181015.001016.001015.001016.00700710600
2017-08-171016.001025.001015.001020.0063006407800
2017-08-161040.001040.001023.001031.0025002571700
2017-08-151038.001040.001030.001040.00500517700
2017-08-141031.001032.001014.001030.0043004411400
2017-08-101050.001059.001048.001057.0042004411200
2017-08-091065.001065.001050.001051.0018001905900
2017-08-0800
2017-08-071051.001052.001051.001051.0011001157000
2017-08-041051.001051.001051.001051.00100105100
2017-08-031055.001055.001054.001055.0010001054900
2017-08-0200
2017-08-011051.001064.001050.001051.0025002629200
2017-07-311065.001065.001055.001055.00500529600
2017-07-281059.001066.001059.001059.0013001378800
2017-07-271069.001078.001060.001068.0052005568200
2017-07-261070.001095.001066.001068.0088009542400
2017-07-251056.001064.001056.001064.00800848000
2017-07-241080.001080.001062.001079.0020002150200
2017-07-211090.001091.001080.001080.0050005443100
2017-07-201062.001062.001059.001060.0031003287400
2017-07-191060.001060.001060.001060.00100106000
2017-07-181065.001065.001060.001060.0017001803400
2017-07-141062.001079.001062.001079.00400427100
2017-07-131063.001063.001062.001062.0013001381200
2017-07-121081.001081.001051.001062.0024002572500
2017-07-111054.001075.001053.001075.0052005546300
2017-07-101048.001056.001028.001048.0050005233900
2017-07-071052.001057.001052.001057.00600633700
2017-07-061056.001056.001056.001056.0020002112000
2017-07-051065.001066.001058.001059.0026002759100
2017-07-041059.001060.001059.001060.00700741800
2017-07-031064.001064.001064.001064.00400425600
2017-06-3000
2017-06-2900
2017-06-281035.001070.001035.001064.0020002088400
2017-06-271064.001080.001064.001080.0013001396400
2017-06-261074.001080.001070.001070.0024002586800
2017-06-231092.001092.001073.001074.0017001826600
2017-06-221090.001091.001087.001091.0010001089200
2017-06-211071.001090.001055.001089.0021002280600
2017-06-201105.001130.001086.001101.00970010790600
2017-06-191067.001105.001061.001105.0067007239300
2017-06-161075.001075.001066.001066.0012001281900
2017-06-151060.001064.001057.001064.0015001589400
2017-06-141050.001061.001047.001060.0023002424500
2017-06-131063.001063.001042.001042.0011001153100
2017-06-121054.001054.001046.001051.0010001051300
2017-06-091050.001050.001045.001049.0017001781600
2017-06-081047.001050.001047.001050.00200209700
2017-06-071040.001054.001040.001052.00900939700
2017-06-0600
2017-06-051069.001069.001050.001052.0014001480700
2017-06-021069.001069.001053.001055.00600634700
2017-06-011050.001055.001050.001050.0013001366000
2017-05-311047.001059.001047.001059.00300316100
2017-05-301046.001050.001046.001047.0014001469100
2017-05-291053.001053.001046.001046.0011001156700
2017-05-261067.001070.001054.001054.0020002121200
2017-05-251067.001067.001067.001067.00600640200
2017-05-241070.001071.001061.001067.0053005650400
2017-05-231069.001080.001061.001079.001290013808900
2017-05-221055.001074.001052.001069.0052005503000
2017-05-191040.001049.001037.001049.0024002506200
2017-05-181031.001050.001031.001049.0035003650100
2017-05-171042.001050.001037.001044.0036003767300
2017-05-161030.001031.001030.001031.00300309200
2017-05-151030.001038.001030.001038.00300310600
2017-05-121038.001038.001022.001029.00900927000
2017-05-111022.001034.001022.001034.00500514500
2017-05-101026.001028.001020.001022.0019001949100
2017-05-091030.001034.001021.001021.0018001855900
2017-05-081025.001029.001020.001029.00700717000
2017-05-021010.001018.001010.001018.00200202800
2017-05-011005.001009.001005.001009.00500503300
2017-04-281012.001016.001011.001011.0012001215900
2017-04-271027.001027.001015.001019.0030003064100
2017-04-261029.001029.001027.001027.00800822400
2017-04-251030.001030.001007.001007.00600611900
2017-04-241044.001045.001044.001045.00500522200
2017-04-211038.001044.001038.001044.0050005191200
2017-04-201017.001044.001017.001038.001610016546500
2017-04-191020.001029.001017.001017.0022002248800
2017-04-181013.001019.001013.001019.0023002337600
2017-04-171005.001005.001003.001003.00900904300
2017-04-14996.001002.00996.001002.00400399600
2017-04-13995.001000.00995.001000.0026002594500
2017-04-121001.001001.00993.001000.0053005298000
2017-04-11994.001014.00994.001014.0024002389900
2017-04-101025.001025.001024.001024.00700717200
2017-04-071012.001020.001012.001020.00300304400
2017-04-061016.001016.001016.001016.0017001727200
2017-04-051020.001020.001016.001016.00400407100
2017-04-041025.001029.001020.001025.0057005835600
2017-04-031045.001045.001036.001043.00600624500
2017-03-311042.001050.001042.001050.00500522400
2017-03-301061.001061.001050.001050.0037003900700
2017-03-291042.001043.001042.001043.00200208500
2017-03-281044.001044.001041.001041.0018001877200
2017-03-271037.001053.001037.001041.0024002493300
2017-03-241037.001037.001037.001037.00100103700
2017-03-231027.001041.001027.001040.0012001246200
2017-03-221066.001066.001025.001047.0078008204700
2017-03-211054.001064.001054.001064.0049005185300
2017-03-171045.001054.001045.001054.0010001053100
2017-03-1600
2017-03-151051.001051.001047.001047.00400419800
2017-03-141044.001053.001044.001053.0013001362600
2017-03-131034.001058.001022.001058.001120011646300
2017-03-101036.001037.001035.001035.00800829100
2017-03-091033.001039.001033.001038.0012001244000
2017-03-081048.001048.001040.001045.0013001357300
2017-03-071050.001050.001045.001045.00700734400
2017-03-061045.001045.001043.001044.0012001253300
2017-03-031049.001051.001045.001045.0011001152600
2017-03-021042.001054.001042.001052.0014001471000
2017-03-011055.001055.001042.001042.0027002832400
2017-02-281028.001066.001025.001065.001400014713400
2017-02-271055.001056.001025.001028.0040004156900
2017-02-241055.001056.001043.001055.0055005768200
2017-02-231049.001049.001037.001046.0057005948000
2017-02-221067.001067.001031.001059.001060011164900
2017-02-211077.001078.001063.001067.0077008246700
2017-02-201080.001081.001032.001065.003740039975000
2017-02-171060.001180.001047.001133.006570072702300
2017-02-161045.001056.001033.001056.001350014113800
2017-02-151010.001040.001000.001040.001060010817100
2017-02-141002.001010.00997.001010.0013001303700
2017-02-131009.001010.001008.001010.0019001917500
2017-02-10993.00999.00993.00999.00600597300
2017-02-09995.001007.00995.001007.00200200200
2017-02-08970.00991.00970.00991.0013001272200
2017-02-071000.001000.001000.001000.0013001300000
2017-02-0600
2017-02-0300
2017-02-021031.001035.001029.001029.0052005360100
2017-02-011014.001030.001013.001030.0044004483400
2017-01-31994.001030.00994.001027.0088008928300
2017-01-30985.00996.00985.00987.0034003375300
2017-01-27981.00995.00981.00985.0014001383500
2017-01-26985.00986.00984.00984.0016001576100
2017-01-25991.00991.00990.00990.00500495200
2017-01-24979.00989.00978.00989.00900884700
2017-01-23990.00990.00979.00980.0050004919000
2017-01-20977.00989.00977.00989.0026002546200
2017-01-19979.00979.00970.00977.0012001170800
2017-01-18976.00976.00976.00976.00800780800
2017-01-17972.00972.00967.00967.00500485300
2017-01-16970.00974.00970.00974.00400389200
2017-01-13974.00974.00966.00968.00600582400
2017-01-12973.00975.00972.00973.0011001070000
2017-01-11972.00972.00972.00972.00500486000
2017-01-10969.00994.00969.00970.0020001952500
2017-01-06966.00970.00965.00968.0025002416100
2017-01-05968.00970.00966.00970.00800775400
2017-01-04968.00974.00966.00970.0025002422300
2016-12-30979.00979.00966.00968.0025002421800
2016-12-29970.00979.00970.00972.0015001456100
2016-12-28965.00979.00965.00979.00700679800
2016-12-27980.00980.00975.00975.0019001853500
2016-12-261002.001002.00970.00980.0057005644600
2016-12-221013.001013.001002.001002.0046004645800
2016-12-211008.001031.001008.001013.001180012011400
2016-12-20982.001007.00982.001007.0074007370500
2016-12-19992.00992.00979.00982.00800788200
2016-12-16981.00989.00981.00989.0013001276400
2016-12-15992.00994.00980.00984.001330013109600
2016-12-14957.00990.00950.00989.0068006602400
2016-12-13947.00947.00940.00946.0019001796000
2016-12-12958.00958.00943.00946.001000950300
2016-12-09955.00958.00950.00955.0015001432700
2016-12-08945.00959.00945.00945.00600568400
2016-12-07932.00945.00932.00941.00800750400
2016-12-06941.00952.00941.00945.00600567300
2016-12-05936.00948.00936.00948.00300283200
2016-12-02950.00951.00935.00951.001000948600
2016-12-01965.00965.00951.00951.0015001430000
2016-11-30965.00965.00965.00965.00400386000
2016-11-29950.00965.00947.00965.0022002117000
2016-11-28950.00964.00938.00964.0021001985900
2016-11-25950.00957.00943.00944.0022002090200
2016-11-24952.00952.00951.00951.00300285400
2016-11-22960.00960.00937.00937.0022002085500
2016-11-21940.00967.00940.00951.0075007108200
2016-11-18934.00947.00934.00940.0012001124800
2016-11-17913.00950.00913.00935.0033003089800

   ※ 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