[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 
2017-07-21580.00583.00576.00583.001600927800
2017-07-20575.00583.00575.00576.0044002556100
2017-07-19566.00573.00566.00573.001300740600
2017-07-18560.00568.00559.00562.001600898600
2017-07-1400
2017-07-13562.00562.00561.00561.00400224700
2017-07-12565.00565.00565.00565.00400226000
2017-07-11568.00568.00566.00566.00900510600
2017-07-10571.00571.00567.00567.00600340700
2017-07-07562.00570.00562.00563.001200677500
2017-07-06571.00573.00565.00570.001600913200
2017-07-05568.00570.00568.00570.00800455400
2017-07-04580.00580.00570.00570.00700400000
2017-07-03564.00580.00559.00580.0024001361100
2017-06-30561.00588.00554.00561.0037002086900
2017-06-29587.00587.00571.00571.001600931000
2017-06-28592.00592.00583.00584.0056003287300
2017-06-27586.00595.00586.00586.0040002360800
2017-06-26590.00593.00585.00585.0035002061600
2017-06-23558.00597.00558.00583.0091005310800
2017-06-22568.00568.00558.00558.0056003143800
2017-06-21562.00570.00562.00563.0018001020600
2017-06-20561.00564.00561.00562.0024001349700
2017-06-19558.00560.00553.00559.0025001393700
2017-06-16555.00555.00550.00550.0024001326500
2017-06-15559.00559.00550.00552.001400771900
2017-06-14550.00560.00550.00560.0023001270400
2017-06-13560.00560.00546.00550.0037002043400
2017-06-12563.00573.00562.00567.0049002777800
2017-06-09574.00586.00568.00568.0058003362000
2017-06-08550.00617.00550.00576.002810016235100
2017-06-07542.00550.00529.00549.0059003159800
2017-06-06545.00549.00541.00541.0028001527700
2017-06-05552.00552.00546.00546.0033001819200
2017-06-02550.00550.00545.00549.0025001371400
2017-06-01542.00548.00542.00548.00700380800
2017-05-31547.00547.00544.00544.0022001197700
2017-05-30541.00549.00541.00547.001700929700
2017-05-29542.00544.00538.00538.001100595500
2017-05-26540.00546.00536.00539.0035001888900
2017-05-25530.00532.00530.00530.0059003127600
2017-05-24533.00549.00533.00534.0027001464600
2017-05-23533.00536.00531.00531.0030001600900
2017-05-22535.00539.00535.00539.001200642900
2017-05-19542.00542.00532.00533.001000534500
2017-05-18534.00539.00530.00532.0040002137800
2017-05-17542.00545.00532.00545.0023001234000
2017-05-16525.00532.00525.00532.0029001535700
2017-05-15528.00532.00520.00522.00105005520400
2017-05-12555.00559.00542.00545.0045002473800
2017-05-11538.00555.00538.00555.0043002348100
2017-05-10535.00536.00534.00534.00700374500
2017-05-09536.00536.00529.00531.0031001647500
2017-05-08529.00529.00522.00528.00131006910700
2017-05-02510.00595.00510.00519.003770020657800
2017-05-01503.00505.00499.00505.0037001856500
2017-04-28486.00499.00486.00499.0037001820800
2017-04-27480.00486.00479.00486.001700818100
2017-04-26482.00485.00478.00478.001900914100
2017-04-25474.00478.00474.00475.00700332600
2017-04-24482.00482.00470.00472.0028001334800
2017-04-21476.00482.00476.00482.00600288400
2017-04-20483.00483.00483.00483.00300144900
2017-04-19480.00483.00465.00483.0024001139000
2017-04-18481.00481.00471.00476.001400664300
2017-04-17474.00474.00470.00470.0020094400
2017-04-14462.00477.00462.00477.0029001369100
2017-04-13466.00469.00459.00469.0023001061700
2017-04-12490.00490.00460.00482.0087004109500
2017-04-11493.00493.00489.00490.001200589300
2017-04-10499.00499.00485.00485.0061002999900
2017-04-07477.00484.00468.00484.0067003188200
2017-04-06495.00495.00463.00471.0077003702200
2017-04-05500.00500.00488.00488.0034001690000
2017-04-04505.00513.00489.00489.0058002898100
2017-04-03531.00533.00495.00503.00110005614700
2017-03-31548.00555.00535.00535.0056003049900
2017-03-30542.00544.00520.00544.0050002671900
2017-03-29553.00565.00540.00542.0095005222400
2017-03-28528.00555.00528.00546.0088004776200
2017-03-27529.00530.00521.00528.00127006676700
2017-03-24542.00550.00528.00537.0086004634500
2017-03-23560.00560.00540.00542.00125006882700
2017-03-22537.00547.00532.00540.002170011670000
2017-03-21556.00575.00545.00557.00166009285800
2017-03-17576.00592.00551.00551.004570025892200
2017-03-16586.00595.00560.00567.003570020513700
2017-03-15602.00622.00580.00601.007720046048600
2017-03-14650.00750.00612.00616.00632800431079600
2017-03-13654.00654.00654.00654.002430015892200
2017-03-10483.00554.00482.00554.0011750063908800
2017-03-09474.00482.00474.00474.0023001093500
2017-03-08481.00482.00481.00482.0020096300
2017-03-07482.00482.00482.00482.0020096400
2017-03-06482.00482.00474.00474.001900914200
2017-03-03474.00482.00474.00482.001700813700
2017-03-02482.00482.00482.00482.00300144600
2017-03-01484.00484.00482.00482.00700338400
2017-02-28483.00483.00480.00480.00300144500
2017-02-27475.00487.00475.00485.0029001402100
2017-02-24481.00481.00474.00474.0037001771300
2017-02-23480.00480.00473.00480.002000952300
2017-02-22471.00479.00470.00479.0034001616300
2017-02-21471.00471.00471.00471.0010047100
2017-02-20472.00472.00470.00470.00800376600
2017-02-17469.00474.00466.00466.0022001031200
2017-02-16471.00471.00466.00466.00300140800
2017-02-15465.00469.00465.00469.001600749600
2017-02-14460.00461.00459.00461.0039001794200
2017-02-13466.00466.00460.00465.0043001993900
2017-02-10470.00470.00468.00469.001000468900
2017-02-09461.00470.00461.00468.001900885400
2017-02-08465.00465.00461.00462.00600277700
2017-02-07467.00467.00465.00465.00800373400
2017-02-06468.00468.00465.00466.00500233100
2017-02-03469.00469.00468.00468.0020093700
2017-02-02470.00470.00470.00470.00300141000
2017-02-01470.00471.00470.00470.002100987300
2017-01-31474.00474.00474.00474.00600284400
2017-01-30481.00481.00474.00474.001000476500
2017-01-27472.00474.00472.00474.00900426100
2017-01-26470.00472.00470.00471.00800376600
2017-01-25469.00470.00469.00470.00800375600
2017-01-24470.00471.00469.00469.001800846100
2017-01-23483.00483.00467.00472.0062002931700
2017-01-20486.00486.00469.00484.0055002641800
2017-01-19475.00485.00471.00485.00101004818000
2017-01-18460.00477.00455.00474.0074003465900
2017-01-17458.00460.00452.00453.0030001375200
2017-01-16452.00459.00452.00459.001900868300
2017-01-13449.00458.00449.00458.00800364800
2017-01-12452.00453.00449.00449.0032001443200
2017-01-11452.00465.00452.00456.00600275600
2017-01-10455.00455.00452.00452.001400635500
2017-01-06458.00458.00451.00455.001600725700
2017-01-05449.00451.00449.00450.00800359600
2017-01-04453.00453.00453.00453.0020090600
2016-12-30442.00445.00440.00445.001600706700
2016-12-29449.00450.00440.00440.001600711700
2016-12-28445.00445.00441.00443.001700752800
2016-12-27455.00455.00445.00445.0038001710700
2016-12-26449.00458.00448.00448.0044001982100
2016-12-22443.00446.00442.00446.0037001639900
2016-12-21442.00442.00441.00442.0037001633400
2016-12-20438.00441.00438.00441.001300571800
2016-12-19438.00440.00434.00438.0043001880100
2016-12-16440.00446.00438.00438.0048002125800
2016-12-15440.00440.00436.00436.0023001009400
2016-12-14439.00439.00438.00438.001200526200
2016-12-13434.00437.00433.00437.001200521000
2016-12-12445.00448.00438.00442.001200531700
2016-12-09443.00444.00435.00437.0054002365100
2016-12-08434.00477.00434.00443.002390010987200
2016-12-07428.00430.00427.00430.001500642600
2016-12-06430.00430.00428.00428.001200515500
2016-12-05428.00434.00428.00434.001600689300
2016-12-02450.00450.00430.00436.0032001415900
2016-12-01441.00446.00439.00443.0033001458300
2016-11-30431.00438.00431.00438.001400605900
2016-11-29432.00432.00431.00431.00300129400
2016-11-28440.00442.00429.00429.001200525900
2016-11-25431.00436.00428.00428.0030001288100
2016-11-24425.00439.00424.00428.0031001329300
2016-11-22427.00427.00424.00425.00700298300
2016-11-21417.00427.00417.00427.0033001397300
2016-11-18417.00420.00415.00416.0057002367800
2016-11-17420.00420.00414.00415.0039001618000
2016-11-16421.00421.00407.00420.0027001120700
2016-11-15416.00420.00416.00420.0020083600
2016-11-14414.00420.00414.00416.00500208700
2016-11-11419.00425.00419.00422.001200506600
2016-11-10408.00419.00408.00418.0029001206500
2016-11-09419.00419.00399.00402.0035001415000
2016-11-08425.00425.00425.00425.0020085000
2016-11-07418.00421.00418.00421.001300543900
2016-11-04420.00424.00418.00418.001300546800
2016-11-02429.00430.00418.00419.002200929200
2016-11-01433.00433.00430.00430.00500216100
2016-10-31435.00435.00432.00432.00600259700
2016-10-28439.00439.00435.00435.00600261800
2016-10-27443.00447.00441.00441.0026001158300
2016-10-26445.00446.00443.00443.001200532400
2016-10-25441.00443.00441.00443.001700750500
2016-10-24450.00452.00433.00441.0040001789400
2016-10-21458.00460.00437.00439.0024001080700
2016-10-20435.00451.00435.00450.0061002703200
2016-10-19424.00435.00424.00435.0043001847900
2016-10-18420.00425.00420.00425.001900805800
2016-10-17425.00425.00418.00420.0036001512900
2016-10-14420.00444.00415.00420.0095004028400
2016-10-13408.00420.00407.00415.0043001787900
2016-10-12410.00411.00404.00411.0047001903500
2016-10-11411.00411.00411.00411.0010041100
2016-10-07412.00412.00410.00410.00800328600
2016-10-06413.00415.00412.00413.001900785700
2016-10-05410.00411.00410.00411.00500205400
2016-10-04410.00410.00410.00410.00600246000
2016-10-03407.00407.00406.00406.00800325200
2016-09-30411.00413.00398.00403.0042001705000
2016-09-29415.00415.00411.00411.001600661600
2016-09-28420.00421.00412.00413.002200918100
2016-09-27411.00414.00411.00412.00600247100
2016-09-26417.00418.00412.00412.001900789600
2016-09-23415.00417.00415.00417.001800748300
2016-09-21415.00415.00415.00415.0020083000
2016-09-20406.00416.00406.00416.0035001428200
2016-09-16426.00426.00417.00418.001800756300
2016-09-15413.00413.00410.00410.00500206100
2016-09-14418.00418.00413.00414.001200497900
2016-09-13418.00418.00417.00418.00400167100
2016-09-12419.00421.00417.00417.001300544300
2016-09-09416.00419.00415.00416.0030001251100
2016-09-08428.00430.00414.00416.001200507500
2016-09-07410.00420.00410.00412.001800748800
2016-09-06417.00421.00410.00410.0029001208300
2016-09-05412.00417.00411.00411.002200911000
2016-09-02403.00404.00403.00404.0020080700
2016-09-01402.00404.00402.00404.00800321800
2016-08-31405.00406.00402.00404.002200888100
2016-08-30407.00408.00402.00408.001400566400
2016-08-29408.00410.00408.00409.001500613300
2016-08-26415.00415.00402.00403.0035001429600
2016-08-25408.00417.00408.00415.001600658900
2016-08-24403.00408.00403.00408.001400568500
2016-08-23403.00405.00403.00404.00400161500
2016-08-22402.00403.00396.00401.0032001277400
2016-08-19408.00413.00401.00402.0032001304800
2016-08-18413.00425.00401.00409.00115004694000
2016-08-17420.00423.00420.00420.0032001347000
2016-08-16435.00435.00428.00428.001000430800
2016-08-15440.00440.00429.00431.0028001212400
2016-08-12411.00454.00401.00445.003110013150300
2016-08-10467.00480.00467.00475.0024001141900
2016-08-09473.00475.00467.00467.00900425400
2016-08-08452.00472.00452.00465.0054002492800
2016-08-05459.00460.00450.00452.0057002579000
2016-08-04456.00470.00456.00470.001400649500
2016-08-03459.00459.00452.00452.0034001541800
2016-08-02459.00465.00459.00463.00600277800
2016-08-01461.00473.00450.00472.002100966600
2016-07-29470.00470.00454.00461.001800831700
2016-07-28485.00485.00460.00467.0051002393300
2016-07-27476.00494.00476.00485.0040001939500
2016-07-26495.00495.00483.00483.0035001715700
2016-07-25490.00496.00490.00491.0022001082100
2016-07-22490.00490.00485.00489.001200583900
2016-07-21489.00493.00480.00487.0045002195100
2016-07-20484.00488.00482.00483.0035001695300
2016-07-19485.00485.00481.00484.0023001110400
2016-07-15478.00481.00471.00479.0037001759500

   ※ 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