[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 
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
2016-03-18356.00358.00350.00350.001000353300
2016-03-17353.00355.00348.00348.00800281800
2016-03-16352.00352.00345.00345.00500174100
2016-03-15351.00353.00351.00352.001000352200
2016-03-14351.00352.00349.00349.00600210200
2016-03-11340.00348.00340.00348.00300103600
2016-03-10348.00350.00348.00348.00300104600
2016-03-0900
2016-03-08348.00348.00348.00348.0010034800
2016-03-07351.00351.00351.00351.00800280800
2016-03-04340.00351.00340.00351.00800278700
2016-03-03339.00342.00333.00340.001200405900
2016-03-02346.00346.00339.00339.00500172300
2016-03-01346.00347.00346.00346.001400484500
2016-02-29346.00346.00346.00346.001900657400
2016-02-26343.00347.00343.00346.00500172900
2016-02-25333.00340.00333.00340.001400468100
2016-02-24333.00333.00333.00333.00600199800
2016-02-23330.00333.00330.00333.00900297900
2016-02-22327.00327.00327.00327.00800261600
2016-02-19328.00328.00315.00327.00400129800
2016-02-18325.00325.00325.00325.0010032500
2016-02-17320.00320.00320.00320.0010032000
2016-02-16313.00320.00313.00319.00400127100
2016-02-15303.00306.00303.00305.001900577100
2016-02-12305.00305.00291.00291.0052001556300
2016-02-10330.00330.00301.00305.0056001756100
2016-02-09333.00333.00329.00329.00500165600
2016-02-08341.00341.00341.00341.00400136400
2016-02-05351.00351.00341.00341.0030001046400
2016-02-04352.00355.00352.00352.001900672000
2016-02-03360.00360.00354.00360.001500533500
2016-02-02360.00362.00360.00360.00700252600
2016-02-01352.00358.00350.00358.002400854700
2016-01-29352.00353.00351.00352.001800632800
2016-01-28351.00351.00351.00351.0020070200
2016-01-27344.00350.00344.00346.00400138900
2016-01-26348.00354.00344.00344.001600558500
2016-01-25340.00341.00340.00341.00400136100
2016-01-22331.00339.00329.00339.00600199200
2016-01-21340.00340.00331.00331.0051001727200
2016-01-20343.00344.00340.00340.0062002111300
2016-01-19341.00345.00340.00343.0077002623500
2016-01-18340.00351.00340.00341.0084002863900
2016-01-15344.00358.00343.00356.002500870900
2016-01-14359.00359.00341.00342.0039001348400
2016-01-13359.00359.00357.00357.0020071600
2016-01-12366.00366.00352.00353.0071002535600
2016-01-08369.00370.00369.00370.00400147700
2016-01-07370.00370.00370.00370.001900703000
2016-01-06382.00382.00373.00373.00900341300
2016-01-05370.00370.00369.00370.001700628600
2016-01-04370.00373.00368.00371.001900704600
2015-12-30361.00370.00361.00370.00500182400
2015-12-29362.00370.00361.00362.0028001021400
2015-12-28360.00362.00356.00362.002400859800
2015-12-25376.00376.00351.00355.00161005819600
2015-12-24384.00384.00370.00376.0044001675600
2015-12-22388.00392.00382.00392.002400928600
2015-12-21394.00396.00392.00392.002100827800
2015-12-18393.00400.00392.00394.002100832000
2015-12-17400.00400.00400.00400.0050002000000
2015-12-16390.00400.00390.00392.0028001103300
2015-12-15399.00399.00383.00387.0053002074900
2015-12-14401.00401.00399.00399.001100440100
2015-12-11402.00402.00402.00402.0010040200
2015-12-10405.00405.00400.00400.001900764200
2015-12-09404.00408.00404.00405.00400162100
2015-12-08402.00405.00401.00405.0031001246500
2015-12-07407.00407.00407.00407.0020081400
2015-12-04402.00409.00402.00407.00700284900
2015-12-03408.00408.00402.00403.0035001418600

   ※ 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