[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 
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
2016-11-16901.00937.00901.00937.0039003582000
2016-11-15892.00907.00892.00907.001000905300
2016-11-14900.00907.00900.00907.00800724100
2016-11-11910.00910.00907.00907.00300272700
2016-11-10920.00920.00903.00909.0011001003300
2016-11-09912.00919.00890.00890.0026002353500
2016-11-08930.00930.00912.00912.00900828400
2016-11-07905.00915.00903.00903.0023002093700
2016-11-04920.00939.00910.00920.0023002120400
2016-11-02920.00921.00918.00918.001000920200
2016-11-01921.00921.00921.00921.0010092100
2016-10-31918.00923.00918.00923.00700644400
2016-10-28915.00920.00915.00920.00500458500
2016-10-27944.00944.00915.00930.00900836900
2016-10-26926.00930.00926.00930.001000928400
2016-10-25927.00927.00925.00925.00400370400
2016-10-24940.00940.00925.00925.00800750500
2016-10-21931.00946.00925.00925.0036003371300
2016-10-20897.00910.00897.00910.0054004866600
2016-10-19880.00897.00880.00897.0029002569900
2016-10-18870.00879.00867.00879.0024002088700
2016-10-17864.00870.00864.00864.0014001210800
2016-10-1400
2016-10-13864.00864.00856.00863.001000861100
2016-10-12864.00864.00864.00864.0010086400
2016-10-11865.00865.00865.00865.0010086500
2016-10-07851.00865.00850.00850.0023001959100
2016-10-06843.00851.00843.00851.00400338700
2016-10-05845.00845.00842.00842.00800674600
2016-10-04841.00841.00841.00841.00600504600
2016-10-03846.00846.00846.00846.00700592200
2016-09-30845.00845.00845.00845.001000845000
2016-09-29845.00860.00839.00855.0061005179600
2016-09-28833.00837.00832.00833.0066005502900
2016-09-27842.00842.00833.00833.00400334800
2016-09-26838.00846.00832.00832.0039003266900
2016-09-23839.00839.00838.00838.00600503300
2016-09-21848.00848.00833.00846.00105008901200
2016-09-20831.00852.00831.00850.0033002762500
2016-09-16835.00835.00830.00830.0036002993000
2016-09-15835.00836.00835.00835.0013001085600
2016-09-1400
2016-09-13848.00848.00835.00835.0022001850600
2016-09-12831.00850.00831.00850.0021001761300
2016-09-09854.00859.00850.00850.001000854000
2016-09-08854.00854.00854.00854.00500427000
2016-09-07840.00840.00840.00840.00200168000
2016-09-06854.00854.00854.00854.00500427000
2016-09-05850.00850.00844.00844.00600507400
2016-09-02835.00845.00831.00845.0066005504200
2016-09-01835.00835.00835.00835.00700584500
2016-08-31833.00834.00833.00834.00200166700
2016-08-30834.00834.00832.00833.0022001832400
2016-08-2900
2016-08-26843.00843.00833.00833.00800672300
2016-08-2500
2016-08-24845.00845.00845.00845.00500422500
2016-08-23834.00835.00834.00835.00200166900
2016-08-22841.00842.00841.00842.0029002439100
2016-08-19835.00841.00835.00841.00600501600
2016-08-18833.00833.00833.00833.0010083300
2016-08-1700
2016-08-16827.00843.00827.00843.001100911300
2016-08-15840.00845.00830.00830.0018001506600
2016-08-12826.00847.00826.00847.00600499800
2016-08-10837.00838.00835.00835.0012001003800
2016-08-09840.00840.00824.00834.0025002079700
2016-08-08825.00835.00825.00835.00200166000
2016-08-05821.00829.00821.00827.0022001817600
2016-08-04820.00822.00820.00821.0016001313700
2016-08-03823.00827.00816.00825.0042003448800
2016-08-02835.00867.00827.00827.00108009121800
2016-08-01839.00839.00835.00835.00200167400
2016-07-29825.00825.00809.00824.0025002040300
2016-07-28830.00840.00830.00830.0081006737600
2016-07-27840.00840.00839.00840.0052004367300
2016-07-26864.00865.00859.00859.0018001548600
2016-07-25850.00859.00850.00859.00200170900
2016-07-22859.00859.00859.00859.0010085900
2016-07-21860.00860.00860.00860.00400344000
2016-07-20850.00861.00846.00852.0037003146700
2016-07-19862.00880.00862.00880.0026002261400
2016-07-1500
2016-07-14847.00860.00846.00856.00900768100
2016-07-13842.00855.00842.00855.00300255100
2016-07-12846.00855.00846.00855.00700594300
2016-07-11842.00842.00832.00840.00300251400
2016-07-08851.00853.00810.00827.0032002684300
2016-07-07860.00860.00851.00851.00600513300
2016-07-06861.00861.00861.00861.00300258300
2016-07-05861.00861.00861.00861.00200172200
2016-07-04874.00874.00874.00874.0010087400
2016-07-01870.00874.00870.00874.00200174400
2016-06-30868.00868.00861.00865.00800690300
2016-06-29865.00865.00864.00864.00300259400
2016-06-28852.00861.00852.00861.001100939700
2016-06-27865.00865.00862.00862.00600517800
2016-06-24883.00888.00861.00861.0037003220300
2016-06-2300
2016-06-22880.00885.00880.00882.0018001589800
2016-06-21880.00885.00880.00881.0015001320900
2016-06-20897.00897.00872.00872.001400012478500
2016-06-17883.00895.00883.00895.00700619300
2016-06-16900.00912.00881.00883.0046004084800
2016-06-15898.00908.00883.00908.0017001521200
2016-06-14902.00914.00890.00900.0025002259600
2016-06-13905.00908.00902.00908.0012001085200
2016-06-10908.00908.00908.00908.00200181600
2016-06-09908.00908.00908.00908.00200181600
2016-06-08907.00920.00907.00911.0013001188700
2016-06-07906.00920.00906.00911.0012001092300
2016-06-06907.00907.00906.00906.00200181300
2016-06-03920.00920.00912.00912.00400365700
2016-06-02920.00920.00908.00912.0018001640800
2016-06-01924.00924.00920.00920.00400369200
2016-05-31919.00919.00916.00918.0020001834200
2016-05-30935.00965.00919.00919.0086008048900
2016-05-27911.00911.00909.00909.001000910800
2016-05-26910.00915.00910.00911.001000912600
2016-05-25928.00928.00908.00908.00800732400
2016-05-24926.00927.00926.00926.0070006483000
2016-05-23921.00930.00921.00926.0014001291800
2016-05-20908.00928.00908.00918.0035003217200
2016-05-19930.00930.00901.00905.001000914200
2016-05-18915.00915.00899.00900.0028002524400
2016-05-17915.00925.00910.00925.00900823300
2016-05-16900.00925.00900.00925.00900813800
2016-05-13915.00915.00913.00913.00600548600
2016-05-12912.00912.00900.00912.001100999000
2016-05-11940.00940.00912.00912.0013001195100
2016-05-10920.00945.00920.00940.0036003368900
2016-05-09915.00917.00915.00917.001000916400
2016-05-06898.00901.00898.00901.00200179900
2016-05-0200
2016-04-28916.00916.00895.00895.0024002167100
2016-04-27907.00907.00900.00905.0016001444200
2016-04-26913.00923.00905.00906.0057005194000
2016-04-25934.00934.00910.00913.0030002765600
2016-04-22932.00949.00932.00945.0060005606400
2016-04-21937.00949.00926.00932.0062005788000
2016-04-20918.00940.00918.00926.0061005630200
2016-04-19910.00918.00906.00918.0013001185100
2016-04-18898.00912.00898.00901.0015001354500
2016-04-15903.00905.00897.00897.00500450700
2016-04-14908.00910.00905.00905.0022002000300
2016-04-13903.00907.00903.00907.00700632900
2016-04-12901.00901.00901.00901.0010090100
2016-04-11886.00887.00886.00886.00800708900
2016-04-08877.00910.00877.00881.0021001862800
2016-04-07867.00877.00862.00867.0015001307900
2016-04-06880.00880.00865.00867.0013001139700
2016-04-05888.00888.00881.00881.0026002306000
2016-04-04891.00891.00888.00888.00400355800
2016-04-01891.00895.00891.00891.0020001785700
2016-03-31902.00902.00891.00891.0038003408300
2016-03-30904.00912.00902.00902.0013001176500
2016-03-29890.00905.00888.00889.0040003569000
2016-03-28915.00915.00898.00900.0023002073800
2016-03-25901.00903.00901.00903.00400360800
2016-03-24917.00917.00903.00903.00800725700
2016-03-23920.00920.00910.00910.00400367000
2016-03-22913.00920.00898.00902.0090008201900
2016-03-18915.00917.00911.00913.0025002287200
2016-03-17926.00934.00905.00910.0048004422800
2016-03-16931.00931.00923.00923.0052004822800
2016-03-15932.00932.00922.00922.0026002408100
2016-03-14930.00950.00923.00930.0053004964500
2016-03-11917.00934.00917.00921.0023002117400
2016-03-10930.00931.00915.00915.0045004154300
2016-03-09919.00927.00911.00927.0021001931100
2016-03-08916.00924.00903.00913.0030002741900
2016-03-07911.00930.00911.00927.0013001194100
2016-03-04911.00926.00900.00909.0083007527100
2016-03-03930.00930.00911.00921.0016001464600
2016-03-02937.00937.00911.00911.001000927500
2016-03-01911.00926.00911.00926.00500460000
2016-02-29954.00954.00910.00911.0050004643000
2016-02-26900.00954.00900.00910.001140010697400
2016-02-25896.00910.00896.00896.001100987100
2016-02-24900.00901.00900.00900.0018001620100
2016-02-23895.00912.00895.00901.0012001080300
2016-02-22950.00950.00900.00910.0068006289000
2016-02-19950.00950.00950.00950.00200190000
2016-02-18928.00930.00912.00915.0018001655400
2016-02-17918.00920.00915.00915.0073006686300
2016-02-16931.00931.00911.00922.0053004921000
2016-02-15930.00954.00930.00931.0032003004500
2016-02-12905.00930.00900.00930.0067006069200
2016-02-10935.00947.00895.00926.0043003987900
2016-02-09947.00950.00947.00950.0012001136700
2016-02-08956.00957.00945.00945.0016001526400
2016-02-05962.001000.00945.00957.0023002224600
2016-02-04983.00988.00975.00975.0013001274900
2016-02-031008.001008.00982.00982.0013001286000
2016-02-021009.001009.001009.001009.00100100900
2016-02-01990.00999.00990.00999.0027002681900
2016-01-29985.00995.00985.00995.00700691600
2016-01-28981.00981.00980.00980.0012001176900
2016-01-27995.00996.00995.00995.00400398100
2016-01-26995.00995.00980.00995.00600591500
2016-01-25978.00980.00978.00980.0025002446500
2016-01-22960.00990.00960.00978.0013001271200
2016-01-21975.00988.00956.00956.0021002023000
2016-01-201005.001005.00951.00960.0066006482100
2016-01-19984.001009.00984.001009.0027002677800
2016-01-181001.001008.00998.00999.0035003501100
2016-01-151018.001020.001014.001014.00300305200
2016-01-141005.001020.001005.001014.0020002031600
2016-01-131021.001022.001008.001020.0020002036200
2016-01-121007.001034.001005.001034.0015001515300
2016-01-081010.001030.001008.001012.0037003742400
2016-01-071021.001025.001015.001018.0029002953700
2016-01-061045.001045.001021.001023.0020002058700
2016-01-051016.001045.001016.001027.00400411500
2016-01-041045.001050.001015.001015.0017001752300
2015-12-301064.001064.001010.001028.0072007553400
2015-12-291053.001055.001052.001052.0010001053300
2015-12-281015.001034.001013.001023.0051005216300
2015-12-251026.001034.001000.001013.0091009277500
2015-12-241060.001080.001033.001035.0057005999400
2015-12-221071.001071.001052.001056.0020002137000
2015-12-211115.001115.001070.001070.0039004302600
2015-12-181115.001115.001115.001115.00400446000
2015-12-171121.001135.001112.001112.0021002356600
2015-12-161140.001150.001111.001112.0021002384700
2015-12-151143.001143.001138.001143.00600684900
2015-12-141132.001149.001132.001148.0019002169500
2015-12-111150.001150.001150.001150.00300345000
2015-12-101150.001150.001142.001150.0031003562600
2015-12-091150.001150.001150.001150.00400460000
2015-12-081150.001150.001146.001150.0039004484100
2015-12-071175.001175.001150.001150.0019002199600
2015-12-041140.001167.001140.001167.0022002523600
2015-12-031152.001159.001152.001153.0016001844800
2015-12-021160.001165.001160.001165.00200232500

   ※ 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