[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 
2017-12-15615.00615.00590.00614.0066004004400
2017-12-14614.00614.00614.00614.0010061400
2017-12-13609.00615.00607.00614.0026001584500
2017-12-12610.00615.00610.00611.0040002448600
2017-12-11608.00615.00606.00609.0068004147800
2017-12-08607.00607.00598.00607.0068004105300
2017-12-07601.00607.00595.00604.0055003318100
2017-12-06605.00608.00598.00605.0088005295400
2017-12-05603.00607.00594.00607.0092005545400
2017-12-04595.00610.00595.00600.0094005663900
2017-12-01595.00605.00587.00600.0047002800900
2017-11-30590.00598.00575.00598.0040002337500
2017-11-29609.00610.00588.00600.0043002600100
2017-11-28596.00608.00596.00601.00113006781100
2017-11-27564.00586.00564.00586.0072004122100
2017-11-24566.00567.00562.00563.0065003669100
2017-11-22560.00572.00560.00565.0032001805100
2017-11-21553.00558.00551.00558.0072003984500
2017-11-20570.00571.00550.00550.0066003690700
2017-11-17573.00575.00560.00560.0078004417800
2017-11-16555.00579.00548.00573.00106005946200
2017-11-15573.00574.00561.00561.0065003680000
2017-11-14585.00593.00568.00574.002340013520800
2017-11-13626.00626.00571.00581.002840016900100
2017-11-10614.00623.00604.00623.0080004915300
2017-11-09627.00627.00613.00613.00104006455400
2017-11-08605.00632.00604.00627.001880011587500
2017-11-07633.00633.00601.00607.002190013574400
2017-11-06639.00666.00631.00633.006150039499000
2017-11-02585.00640.00585.00631.006960042863800
2017-11-01579.00585.00577.00585.0021001215800
2017-10-31580.00585.00577.00580.0041002386100
2017-10-30578.00584.00570.00575.0053003056700
2017-10-27574.00578.00573.00578.0032001838000
2017-10-26575.00575.00570.00575.0027001546000
2017-10-25568.00580.00568.00570.0080004578700
2017-10-24573.00576.00563.00566.001700966100
2017-10-23563.00580.00563.00574.0024001366300
2017-10-20575.00575.00550.00562.00100005607500
2017-10-19567.00577.00565.00575.0038002159200
2017-10-18589.00589.00553.00565.00154008840400
2017-10-17585.00600.00575.00590.003100018184200
2017-10-16564.00580.00564.00580.002070011897100
2017-10-13552.00564.00552.00563.0077004305400
2017-10-12545.00549.00543.00543.0022001196900
2017-10-11548.00553.00538.00553.0036001957900
2017-10-10548.00548.00548.00548.0010054800
2017-10-06555.00555.00549.00549.001000550400
2017-10-05547.00554.00547.00553.00900496700
2017-10-04551.00551.00545.00545.0038002078400
2017-10-03560.00561.00551.00555.0026001444400
2017-10-02563.00565.00539.00550.0047002584600
2017-09-29562.00571.00561.00563.0061003450300
2017-09-28540.00555.00538.00554.0053002914000
2017-09-27542.00542.00537.00537.001800969100
2017-09-26535.00537.00535.00537.00900482600
2017-09-25533.00534.00533.00533.00800426700
2017-09-22541.00541.00532.00532.00600322400
2017-09-21540.00547.00539.00540.0055002979000
2017-09-20528.00540.00528.00539.0034001815800
2017-09-19527.00528.00525.00527.0026001369300
2017-09-15522.00527.00515.00517.0076003948700
2017-09-14515.00522.00515.00520.0040002070600
2017-09-13525.00528.00520.00525.0032001681800
2017-09-12503.00520.00503.00519.0030001536100
2017-09-11495.00503.00495.00501.001900947100
2017-09-08495.00500.00494.00495.0034001686700
2017-09-07500.00502.00496.00496.0024001197300
2017-09-06505.00508.00494.00498.0096004815900
2017-09-05509.00509.00508.00509.0030001526100
2017-09-04520.00520.00509.00509.0059003027500
2017-09-01511.00522.00511.00517.0022001136600
2017-08-31515.00515.00507.00515.0024001225200
2017-08-30515.00523.00515.00515.001800930000
2017-08-29513.00515.00513.00515.00500256900
2017-08-28528.00528.00510.00513.0061003161700
2017-08-25509.00516.00508.00508.0035001785700
2017-08-24506.00510.00505.00507.001800911400
2017-08-23516.00517.00508.00508.0062003181700
2017-08-22525.00527.00496.00512.00184009349100
2017-08-21543.00543.00527.00531.0049002599800
2017-08-18536.00536.00536.00536.00800428800
2017-08-17534.00537.00532.00534.0022001176200
2017-08-16527.00545.00527.00537.001600850100
2017-08-15540.00540.00525.00525.0046002460900
2017-08-14555.00555.00540.00540.0047002568900
2017-08-10557.00560.00553.00560.001600888600
2017-08-09564.00567.00550.00557.0021001171400
2017-08-08562.00565.00561.00562.00800450200
2017-08-07554.00560.00538.00558.0045002488000
2017-08-04547.00551.00542.00551.001000546600
2017-08-03546.00556.00540.00540.0019001037600
2017-08-02543.00543.00533.00536.0040002151800
2017-08-01571.00571.00548.00548.0041002284300
2017-07-31594.00594.00564.00571.0052002974300
2017-07-28594.00594.00590.00594.0042002490700
2017-07-27592.00595.00592.00595.001300771800
2017-07-26591.00591.00591.00591.001500886500
2017-07-25586.00592.00586.00591.0076004483600
2017-07-24584.00587.00583.00586.0018001050500
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

   ※ 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。 

Twitter