[7217 JQスタンダード] テイン 日足 時系列データ

[7217 JQスタンダード] テイン (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12380.00380.00380.00380.001100418000
2013-07-11381.00381.00381.00381.0010038100
2013-07-10380.00380.00380.00380.0020076000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-04366.00382.00366.00382.0020074800
2013-07-03390.00390.00390.00390.001000390000
2013-07-02392.00393.00390.00390.00300117500
2013-07-01400.00400.00400.00400.00700280000
2013-06-28395.00400.00395.00400.00300119000
2013-06-27395.00400.00395.00395.001300518500
2013-06-26395.00395.00395.00395.00300118500
2013-06-25401.00401.00395.00395.00300119100
2013-06-24429.00430.00395.00395.001500623900
2013-06-21385.00390.00385.00390.00900347000
2013-06-20380.00380.00380.00380.00800304000
2013-06-19380.00382.00380.00380.00400152400
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-13376.00380.00376.00380.0040001504400
2013-06-12370.00376.00357.00376.00700257900
2013-06-11367.00370.00367.00370.001700628600
2013-06-10366.00371.00350.00367.00800288800
2013-06-07359.00366.00334.00366.00900313600
2013-06-06383.00383.00378.00378.00500190600
2013-06-05373.00406.00370.00380.0046001769100
2013-06-04430.00430.00389.00397.0038001525000
2013-06-03366.00437.00366.00437.0054002312800
2013-05-31358.00358.00357.00357.0020071500
2013-05-30362.00362.00357.00357.00700252100
2013-05-29364.00364.00364.00364.00700254800
2013-05-28366.00374.00363.00363.00900330100
2013-05-27384.00384.00362.00365.001100407500
2013-05-24420.00481.00380.00397.00192008525100
2013-05-23458.00458.00401.00401.0066002881700
2013-05-22434.00470.00434.00460.00114005076600
2013-05-21370.00450.00370.00450.00148006415700
2013-05-20371.00372.00370.00370.001400519100
2013-05-17370.00371.00370.00371.00400148100
2013-05-16376.00420.00370.00370.0075003006500
2013-05-15371.00371.00370.00370.0020074100
2013-05-14371.00372.00371.00372.00300111500
2013-05-13380.00380.00370.00370.00800298000
2013-05-10407.00407.00407.00407.0020081400
2013-05-09415.00415.00405.00407.00600244800
2013-05-08425.00425.00407.00415.0085003575600
2013-05-07352.00360.00352.00360.0029001025300
2013-05-02364.00364.00352.00353.00600212600
2013-05-0100
2013-04-30351.00352.00351.00352.00400140500
2013-04-26350.00350.00350.00350.00700245000
2013-04-25350.00350.00350.00350.001000350000
2013-04-24368.00368.00344.00350.002400844900
2013-04-23360.00365.00360.00360.002700974100
2013-04-22397.00397.00380.00380.00900344100
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16370.00380.00370.00380.00800298000
2013-04-15377.00385.00377.00385.00600230100
2013-04-12385.00385.00385.00385.0010038500
2013-04-11385.00385.00385.00385.0010038500
2013-04-10371.00371.00371.00371.0010037100
2013-04-09378.00378.00378.00378.00500189000
2013-04-08378.00399.00378.00395.001000381900
2013-04-05397.00398.00370.00386.002600987900
2013-04-04397.00397.00397.00397.0010039700
2013-04-03378.00397.00365.00389.00600232300
2013-04-02400.00402.00356.00370.0037001424900
2013-04-01406.00409.00380.00409.002200879800
2013-03-29366.00400.00358.00400.0066002454200
2013-03-28358.00400.00358.00358.0043001603800
2013-03-27340.00385.00340.00353.001700590200
2013-03-26370.00409.00370.00390.0065002499200
2013-03-25438.00438.00376.00376.00172007028000
2013-03-22400.00472.00400.00408.003590015696700
2013-03-21313.00392.00312.00392.00277009959800
2013-03-19290.00313.00290.00312.002000605700
2013-03-18279.00286.00279.00286.003200911000
2013-03-1500
2013-03-14280.00282.00280.00280.00500140300
2013-03-13272.00272.00272.00272.0010027200
2013-03-1200
2013-03-11265.00265.00265.00265.001000265000
2013-03-08278.00278.00278.00278.001800500400
2013-03-07270.00277.00270.00277.0030082400
2013-03-0600
2013-03-0500
2013-03-04266.00266.00262.00262.001100292200
2013-03-0100
2013-02-28266.00266.00266.00266.001900505400
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-22266.00266.00266.00266.00400106400
2013-02-2100
2013-02-20265.00265.00265.00265.0010026500
2013-02-19270.00270.00264.00264.00600159000
2013-02-1800
2013-02-1500
2013-02-14275.00275.00275.00275.0010027500
2013-02-13271.00271.00271.00271.0010027100
2013-02-12281.00281.00281.00281.0020056200
2013-02-08285.00286.00284.00284.002400682700
2013-02-0700
2013-02-06300.00300.00300.00300.0020060000
2013-02-05301.00301.00301.00301.0010030100
2013-02-04295.00295.00295.00295.00500147500
2013-02-0100
2013-01-31310.00310.00310.00310.0010031000
2013-01-30310.00310.00310.00310.00600186000
2013-01-29300.00310.00300.00310.00119003574300
2013-01-28301.00302.00300.00300.00500150400
2013-01-25300.00300.00300.00300.0010030000
2013-01-24307.00307.00298.00299.0042001263700
2013-01-23268.00299.00268.00299.0075002044400
2013-01-22263.00265.00260.00265.0063001664600
2013-01-21260.00260.00260.00260.001200312000
2013-01-18260.00260.00260.00260.0010026000
2013-01-17252.00252.00252.00252.0030075600
2013-01-16260.00260.00260.00260.002800728000
2013-01-15253.00260.00251.00260.001000257900
2013-01-11250.00250.00250.00250.0010025000
2013-01-10246.00247.00246.00247.0040098500
2013-01-09254.00254.00254.00254.0010025400
2013-01-08255.00255.00255.00255.0010025500
2013-01-07274.00274.00250.00257.0042001053900
2013-01-04263.00263.00262.00262.001200315000
2012-12-28259.00262.00259.00262.002100544200
2012-12-27252.00259.00252.00259.001700429200
2012-12-2600
2012-12-25252.00252.00252.00252.0010025200
2012-12-2100
2012-12-20244.00251.00244.00251.001100271700
2012-12-19244.00244.00244.00244.003200780800
2012-12-18260.00260.00260.00260.0030078000
2012-12-1700
2012-12-1400
2012-12-13260.00260.00260.00260.0010026000
2012-12-12287.00287.00285.00285.001400401600
2012-12-11276.00285.00276.00285.0039001108800
2012-12-10260.00260.00260.00260.001500390000
2012-12-07261.00261.00261.00261.0010026100
2012-12-06260.00260.00260.00260.0010026000
2012-12-05260.00260.00260.00260.0020052000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29250.00254.00250.00254.001300325400
2012-11-28250.00250.00250.00250.001600400000
2012-11-27249.00249.00249.00249.001100273900
2012-11-26246.00246.00246.00246.0020049200
2012-11-2200
2012-11-21245.00245.00245.00245.0030073500
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-14231.00231.00231.00231.0010023100
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25245.00245.00245.00245.001000245000
2012-10-2400
2012-10-2300
2012-10-22245.00245.00245.00245.00900220500
2012-10-19245.00245.00245.00245.001000245000
2012-10-1800
2012-10-1700
2012-10-16227.00227.00227.00227.001800408600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27250.00250.00250.00250.003200800000
2012-09-26250.00250.00250.00250.0010025000
2012-09-25245.00250.00245.00250.00700174000
2012-09-2400
2012-09-2100
2012-09-20245.00245.00245.00245.001000245000
2012-09-1900
2012-09-1800
2012-09-14235.00245.00235.00245.001500357200
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06245.00249.00245.00249.0030073900
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30243.00243.00243.00243.00800194400
2012-08-2900
2012-08-28242.00245.00242.00242.00500121600
2012-08-27241.00241.00241.00241.0020048200
2012-08-24240.00240.00240.00240.0010024000
2012-08-2300
2012-08-22237.00237.00237.00237.0051001208700
2012-08-2100
2012-08-20233.00237.00233.00237.001800426200
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14223.00223.00223.00223.0010022300
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01223.00223.00223.00223.0030066900
2012-07-3100
2012-07-30236.00236.00231.00231.001000231500
2012-07-27240.00256.00230.00230.001300315300
2012-07-26225.00225.00225.00225.001000225000
2012-07-2500
2012-07-24222.00222.00222.00222.00500111000
2012-07-2300
2012-07-20221.00221.00221.00221.0010022100
2012-07-1900
2012-07-1800
2012-07-17220.00220.00220.00220.0020044000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10235.00235.00235.00235.00500117500
2012-07-09235.00235.00235.00235.00500117500

   ※ 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