[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 
2017-03-28528.00555.00528.00546.0088004776200
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
2016-07-14480.00480.00469.00469.0061002910000
2016-07-13481.00481.00471.00474.0027001282800
2016-07-12475.00480.00471.00471.0076003612100
2016-07-11455.00467.00455.00467.0039001788200
2016-07-08478.00484.00445.00453.00105004788000
2016-07-07500.00500.00470.00470.0088004278000
2016-07-06500.00509.00500.00500.001900955400
2016-07-05520.00520.00498.00503.0062003129200
2016-07-04494.00513.00493.00513.00119006010500
2016-07-01503.00503.00490.00495.00105005201100
2016-06-30514.00514.00491.00501.0095004789300
2016-06-29482.00513.00474.00489.002190010884300
2016-06-28479.00490.00456.00487.00191009063800
2016-06-27513.00513.00470.00479.004040020173000
2016-06-24473.00513.00441.00460.0016830081887000
2016-06-23440.00442.00422.00433.00147006380400
2016-06-22465.00465.00448.00448.0059002673800
2016-06-21474.00474.00456.00460.0085003956900
2016-06-20470.00479.00458.00466.0092004317900
2016-06-17476.00479.00441.00470.00137006309200
2016-06-16503.00503.00454.00460.002750013042800
2016-06-15580.00592.00487.00487.0018670099392500
2016-06-14485.00544.00481.00544.0017820095221600
2016-06-13491.00491.00458.00464.002650012587800
2016-06-10520.00520.00507.00511.0037001895500
2016-06-09498.00520.00495.00516.00110005552600
2016-06-08495.00500.00485.00498.0074003644800
2016-06-07489.00490.00485.00490.0029001416600
2016-06-06481.00487.00480.00480.0047002265300
2016-06-03496.00520.00485.00487.00129006405500
2016-06-02513.00524.00498.00503.00149007577400
2016-06-01487.00540.00486.00515.003920020208200
2016-05-31501.00510.00486.00486.00131006498300
2016-05-30488.00500.00488.00496.0034001684100
2016-05-27479.00491.00478.00478.0080003869400
2016-05-26515.00515.00463.00476.003370016335200
2016-05-25513.00534.00501.00505.003660018952400
2016-05-24521.00521.00505.00508.00145007356900
2016-05-23511.00525.00491.00511.003920020086500
2016-05-20515.00515.00490.00504.007780039289100
2016-05-19571.00581.00541.00541.0016170089840000
2016-05-18641.00641.00623.00641.0013060083646200
2016-05-17541.00541.00541.00541.0059003191900
2016-05-16461.00461.00461.00461.00106004886600
2016-05-13383.00390.00381.00381.002500965500
2016-05-12379.00394.00373.00383.002200838900
2016-05-11378.00397.00378.00380.0034001324300
2016-05-10390.00390.00376.00376.00800306600
2016-05-09383.00388.00371.00388.0039001479800
2016-05-06378.00384.00378.00384.00600228400
2016-05-02379.00389.00374.00376.0034001295700
2016-04-28392.00399.00371.00372.00188007173800
2016-04-27391.00395.00390.00391.0041001604000
2016-04-26410.00412.00391.00394.00118004738000
2016-04-25409.00414.00408.00410.0033001358100
2016-04-22410.00418.00408.00408.0073003000600
2016-04-21407.00427.00402.00425.0097004013600
2016-04-20400.00408.00400.00407.0042001701800
2016-04-19392.00405.00392.00402.0075002985500
2016-04-18401.00403.00395.00400.0065002596300
2016-04-15405.00411.00400.00402.00105004245800
2016-04-14412.00418.00410.00414.0084003466200
2016-04-13411.00420.00407.00407.00144005941600
2016-04-12417.00422.00400.00405.002710011079900
2016-04-11429.00480.00422.00423.007990035462600
2016-04-08418.00425.00416.00422.002450010253700
2016-04-07423.00466.00423.00427.005410023750800
2016-04-06460.00469.00425.00428.005450024406900
2016-04-05505.00507.00480.00484.004370021538300
2016-04-04550.00550.00506.00510.006550033995000
2016-04-01575.00599.00550.00550.00194500110274300
2016-03-31593.00703.00542.00640.00335500222540400
2016-03-30630.00656.00552.00603.00487400293798000
2016-03-29610.00610.00610.00610.001830011163000
2016-03-28516.00522.00514.00522.008010041550200
2016-03-25362.00442.00362.00442.0013630058312300
2016-03-24359.00362.00359.00362.00400143900
2016-03-23360.00360.00359.00359.00600215900
2016-03-22350.00350.00350.00350.00400140000

   ※ 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