[6904 JQスタンダード] 原田工業 日足 時系列データ

[6904 JQスタンダード] 原田工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28805.00823.00803.00806.005330043401500
2017-04-27813.00825.00793.00820.006870055769800
2017-04-26767.00825.00767.00813.0011870095459400
2017-04-25775.00785.00760.00775.005030038773400
2017-04-24797.00797.00759.00774.006310049066100
2017-04-21799.00801.00788.00792.002710021529400
2017-04-20777.00800.00773.00798.003420026836600
2017-04-19796.00798.00782.00785.002040016104800
2017-04-18800.00815.00775.00788.008610068818700
2017-04-17765.00787.00763.00776.002620020356400
2017-04-14741.00782.00741.00765.003390025798700
2017-04-13749.00765.00741.00750.006690050079100
2017-04-12787.00787.00752.00768.0010080076825400
2017-04-11800.00814.00786.00798.005600044557000
2017-04-10775.00825.00775.00806.0011360092019000
2017-04-07745.00800.00730.00783.00130300100741800
2017-04-06785.00793.00712.00733.00222800167703600
2017-04-05800.00810.00785.00799.007830062498400
2017-04-04829.00829.00780.00809.00143700115322900
2017-04-03808.00840.00808.00829.00163200134396600
2017-03-31794.00848.00794.00810.00240100196086700
2017-03-30788.00797.00773.00791.003000023632900
2017-03-29765.00796.00765.00787.009750076731000
2017-03-28766.00795.00766.00770.004050031508500
2017-03-27768.00774.00756.00770.003710028413600
2017-03-24779.00792.00760.00768.005830045021500
2017-03-23756.00796.00755.00780.006680051968300
2017-03-22785.00786.00755.00760.0011790090359100
2017-03-21814.00815.00782.00793.0010630085730700
2017-03-17775.00819.00770.00810.00283100226169200
2017-03-16751.00774.00745.00765.003570027262500
2017-03-15765.00770.00728.00753.009900073817600
2017-03-14744.00783.00740.00771.009110070218800
2017-03-13787.00787.00748.00748.009560073048200
2017-03-10770.00783.00762.00781.009210071568400
2017-03-09789.00790.00761.00770.009780075744100
2017-03-08798.00801.00777.00792.007770061660800
2017-03-07786.00806.00786.00800.00128400102144800
2017-03-06801.00808.00777.00796.00207200165473400
2017-03-03770.00797.00751.00789.00202200158391100
2017-03-02773.00788.00761.00771.00162800125753100
2017-03-01749.00779.00729.00774.00400000303559600
2017-02-28712.00750.00712.00734.00153100112636300
2017-02-27743.00765.00711.00715.00313200232323700
2017-02-24709.00749.00709.00741.00372800273421100
2017-02-23671.00713.00666.00709.00190400132714900
2017-02-22698.00703.00678.00678.00202200139602700
2017-02-21686.00690.00640.00669.00207300137668900
2017-02-20701.00707.00689.00691.006850047840400
2017-02-17705.00714.00692.00711.008820061911600
2017-02-16727.00730.00700.00700.00154900110503800
2017-02-15685.00716.00678.00712.00173800121380000
2017-02-14681.00688.00666.00681.00157800106909600
2017-02-13680.00700.00662.00691.00220900151630300
2017-02-10675.00690.00662.00676.00154800105136500
2017-02-09712.00726.00617.00679.00524600353947600
2017-02-08750.00750.00700.00727.00237000173913700
2017-02-07738.00739.00722.00727.00168800123435900
2017-02-06730.00775.00720.00736.00234400174844800
2017-02-03700.00762.00693.00745.00450300329274500
2017-02-02731.00738.00683.00693.00389100275408800
2017-02-01669.00709.00662.00696.00442800303006300
2017-01-31650.00673.00635.00665.00215800141624100
2017-01-30632.00673.00625.00651.00198200129833900
2017-01-27654.00655.00638.00639.008390054115800
2017-01-26655.00660.00641.00654.0012710082621100
2017-01-25646.00668.00643.00658.00286800187915000
2017-01-24630.00652.00626.00641.00159300102443300
2017-01-23640.00673.00621.00622.00302400196493400
2017-01-20640.00655.00637.00640.00157500101493300
2017-01-19620.00660.00619.00650.00432100277124000
2017-01-18583.00628.00561.00622.00322400195713900
2017-01-17600.00613.00577.00583.0014980088784600
2017-01-16628.00640.00612.00612.00190200119018200
2017-01-13587.00637.00586.00628.00331600205177000
2017-01-12584.00630.00537.00603.00509700300707000
2017-01-11609.00609.00560.00580.00214900125387000
2017-01-10585.00614.00580.00599.00367700219694100
2017-01-06549.00595.00535.00584.00602000345185800
2017-01-05498.00555.00494.00550.00618200326370900
2017-01-04495.00499.00485.00494.007860038717000
2016-12-30468.00499.00468.00494.0014110069304500
2016-12-29503.00504.00472.00479.0019760096527700
2016-12-28479.00515.00470.00503.00256800127538900
2016-12-27455.00485.00455.00474.0010890051506100
2016-12-26488.00488.00463.00463.008970042494700
2016-12-22489.00489.00472.00488.0013670065785000
2016-12-21484.00497.00471.00489.00302700146166000
2016-12-20430.00480.00426.00478.00387700178269000
2016-12-19392.00445.00380.00440.00289700120022200
2016-12-16404.00410.00370.00400.0020070079770500
2016-12-15412.00416.00393.00399.00272000110152700
2016-12-14357.00411.00357.00391.00695900270596400
2016-12-13328.00357.00327.00357.00346800118894200
2016-12-12325.00327.00314.00325.0010020032222900
2016-12-09307.00315.00307.00310.00237007382200
2016-12-08318.00318.00308.00310.00261008117200
2016-12-07305.00323.00301.00310.007040022054600
2016-12-06311.00313.00306.00306.00200006187000
2016-12-05310.00314.00303.00311.004540014037800
2016-12-02311.00311.00302.00303.004210012880500
2016-12-01308.00319.00306.00311.009890030893400
2016-11-30305.00308.00300.00305.005350016271100
2016-11-29300.00307.00295.00305.005740017319000
2016-11-28295.00310.00287.00293.0010640031357600
2016-11-25284.00330.00284.00292.0028940086359000
2016-11-24277.00277.00273.00273.00157004298200
2016-11-22276.00276.00273.00273.00279007670700
2016-11-21273.00275.00273.00274.0042001151400
2016-11-18275.00280.00273.00275.00335009290500
2016-11-17274.00275.00270.00272.00224006100400
2016-11-16278.00281.00270.00273.005400014988600
2016-11-15285.00289.00275.00278.007080020006700
2016-11-14268.00284.00264.00278.0011010030110000
2016-11-11256.00262.00256.00262.003970010304300
2016-11-10251.00260.00246.00254.008360021101400
2016-11-09248.00249.00225.00235.00387009354300
2016-11-08247.00248.00244.00248.00194004771900
2016-11-07242.00247.00241.00244.00282006920000
2016-11-04241.00245.00241.00242.0088002140000
2016-11-02246.00246.00241.00242.00205004983800
2016-11-01244.00246.00244.00244.0087002130100
2016-10-31248.00248.00243.00244.00169004135300
2016-10-28243.00256.00241.00241.004300010551700
2016-10-27240.00246.00238.00241.00155003743300
2016-10-26236.00242.00236.00237.00241005744500
2016-10-25241.00241.00233.00235.00177004214000
2016-10-24237.00237.00235.00235.00122002879000
2016-10-21235.00243.00232.00234.0089002114500
2016-10-20239.00239.00237.00239.001300309300
2016-10-19236.00242.00233.00236.0067001572900
2016-10-18236.00236.00233.00233.0072001684100
2016-10-17239.00242.00236.00236.003600862500
2016-10-14242.00242.00239.00239.001300314300
2016-10-13244.00244.00238.00243.00700169800
2016-10-12245.00246.00240.00246.00900219000
2016-10-11245.00246.00239.00245.0044001060600
2016-10-07240.00243.00235.00243.00100002385400
2016-10-06240.00247.00240.00247.0055001349000
2016-10-05242.00244.00239.00240.00153003691200
2016-10-04239.00241.00238.00241.00122002921200
2016-10-03232.00238.00232.00238.0066001540800
2016-09-3000
2016-09-29237.00240.00237.00240.002000477000
2016-09-2800
2016-09-27232.00237.00232.00237.003000704000
2016-09-26237.00237.00237.00237.004000948000
2016-09-23236.00237.00236.00237.003000709000
2016-09-21233.00235.00232.00235.003000700000
2016-09-20231.00237.00231.00237.004000936000
2016-09-16228.00234.00228.00234.0070001608000
2016-09-1500
2016-09-1400
2016-09-13230.00230.00230.00230.0060001380000
2016-09-1200
2016-09-09230.00233.00230.00232.00110002550000
2016-09-0800
2016-09-07230.00230.00230.00230.0060001380000
2016-09-06230.00230.00230.00230.0070001610000
2016-09-05231.00233.00231.00233.002000464000
2016-09-02229.00229.00229.00229.003000687000
2016-09-01230.00230.00230.00230.002000460000
2016-08-31226.00230.00226.00230.0060001375000
2016-08-30223.00223.00223.00223.001000223000
2016-08-29222.00222.00222.00222.001000222000
2016-08-2600
2016-08-25219.00219.00219.00219.002000438000
2016-08-2400
2016-08-2300
2016-08-22223.00223.00221.00221.003000665000
2016-08-19220.00226.00220.00226.004000892000
2016-08-18221.00221.00220.00220.004000883000
2016-08-1700
2016-08-16224.00224.00224.00224.001000224000
2016-08-15216.00216.00216.00216.001000216000
2016-08-12226.00226.00211.00211.00180003854000
2016-08-10222.00223.00221.00223.003000666000
2016-08-09223.00223.00223.00223.001000223000
2016-08-08226.00226.00226.00226.004000904000
2016-08-0500
2016-08-04219.00220.00216.00220.0080001744000
2016-08-03217.00217.00211.00211.00120002582000
2016-08-02215.00216.00215.00216.00330007098000
2016-08-01213.00213.00213.00213.001000213000
2016-07-29216.00218.00216.00216.0050001082000
2016-07-28225.00225.00216.00216.0070001521000
2016-07-27217.00217.00217.00217.003000651000
2016-07-26217.00217.00217.00217.001000217000
2016-07-25216.00216.00216.00216.001000216000
2016-07-22216.00216.00210.00213.00110002343000
2016-07-21213.00219.00213.00218.004000868000
2016-07-20210.00211.00210.00211.00200004201000
2016-07-19209.00210.00206.00210.005400011302000
2016-07-15221.00221.00208.00210.00160003408000
2016-07-1400
2016-07-13224.00224.00224.00224.001000224000
2016-07-12225.00227.00225.00227.004000904000
2016-07-11220.00220.00218.00218.002000438000
2016-07-08211.00211.00211.00211.002000422000
2016-07-07214.00214.00214.00214.001000214000
2016-07-06222.00222.00213.00213.0080001758000
2016-07-05218.00222.00218.00222.00180003944000
2016-07-04216.00218.00216.00218.003000651000
2016-07-0100
2016-06-30208.00209.00208.00209.00100002087000
2016-06-29208.00208.00200.00208.00160003265000
2016-06-28212.00212.00201.00208.00170003478000
2016-06-27215.00215.00215.00215.002000430000
2016-06-24221.00222.00213.00215.00130002824000
2016-06-23221.00221.00218.00218.0090001979000
2016-06-22227.00227.00222.00225.004000901000
2016-06-21226.00227.00225.00227.00160003610000
2016-06-20226.00226.00226.00226.001000226000
2016-06-1700
2016-06-16238.00239.00220.00221.00220004974000
2016-06-15233.00233.00226.00231.0070001616000
2016-06-14238.00241.00233.00236.0090002130000
2016-06-13247.00249.00239.00239.00390009613000
2016-06-10238.00248.00238.00245.00330007979000
2016-06-09235.00236.00235.00236.00140003294000
2016-06-08234.00234.00234.00234.001000234000
2016-06-07227.00232.00227.00232.003000686000
2016-06-06230.00231.00225.00230.00110002512000
2016-06-0300
2016-06-02235.00236.00232.00233.00170003981000
2016-06-01238.00239.00235.00236.0080001901000
2016-05-31237.00238.00237.00238.004000950000
2016-05-30241.00242.00234.00237.00220005280000
2016-05-27237.00237.00231.00232.00220005135000
2016-05-26237.00241.00236.00238.00190004525000
2016-05-25232.00232.00226.00231.00180004125000
2016-05-24238.00238.00231.00232.00280006566000
2016-05-23243.00243.00237.00238.00210005054000
2016-05-20254.00254.00231.00236.0019000046340000
2016-05-19216.00226.00215.00218.00290006314000
2016-05-18212.00214.00212.00213.0070001493000
2016-05-17206.00214.00205.00212.00140002924000
2016-05-16204.00208.00203.00203.0090001853000
2016-05-13201.00201.00201.00201.001000201000
2016-05-12206.00206.00199.00199.00100002034000
2016-05-11204.00206.00204.00206.00130002654000
2016-05-10204.00204.00203.00203.002000407000
2016-05-09204.00204.00200.00202.003000606000
2016-05-06206.00206.00201.00201.0050001022000
2016-05-02205.00205.00201.00203.004000812000
2016-04-2800
2016-04-27213.00213.00213.00213.001000213000
2016-04-26212.00213.00212.00213.0060001275000
2016-04-25212.00212.00212.00212.002000424000
2016-04-22217.00217.00201.00209.00140002911000

   ※ 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