[7217 JQスタンダード] テイン 日足 時系列データ (2014年)

[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 
2014-12-30417.00417.00415.00417.0025001041700
2014-12-29417.00417.00411.00417.0057002363700
2014-12-26410.00415.00410.00415.001500617000
2014-12-25417.00417.00414.00414.0025001037700
2014-12-24415.00417.00414.00414.0088003657300
2014-12-22411.00413.00411.00413.0067002757700
2014-12-19406.00412.00403.00411.0035001426500
2014-12-18406.00406.00406.00406.001000406000
2014-12-17406.00407.00406.00407.001600649700
2014-12-16411.00411.00399.00409.0033001331600
2014-12-15412.00412.00399.00412.001400570300
2014-12-12408.00414.00408.00412.001400575000
2014-12-11410.00413.00407.00413.0032001310300
2014-12-10413.00413.00407.00413.002300943400
2014-12-09414.00414.00406.00414.0025001021200
2014-12-08408.00414.00406.00414.0035001429300
2014-12-05410.00415.00405.00406.002000816400
2014-12-04410.00413.00399.00410.0059002365800
2014-12-03410.00418.00406.00410.00187007683800
2014-12-02419.00419.00406.00409.0069002844800
2014-12-01411.00415.00408.00415.0083003424000
2014-11-28412.00414.00411.00411.0062002556100
2014-11-27397.00410.00397.00410.00120004862800
2014-11-26390.00400.00390.00397.0034001354200
2014-11-25391.00393.00391.00393.002300900100
2014-11-21390.00395.00387.00391.0028001093000
2014-11-20395.00395.00391.00395.002300907000
2014-11-19391.00396.00386.00395.0040001555400
2014-11-18386.00388.00385.00388.0032001235100
2014-11-17396.00396.00387.00387.00300117800
2014-11-1400
2014-11-1300
2014-11-12390.00396.00385.00395.0062002402600
2014-11-11390.00390.00383.00390.0078003003800
2014-11-10392.00392.00387.00390.002300896600
2014-11-07390.00400.00388.00400.0079003128500
2014-11-06391.00395.00390.00394.0045001764500
2014-11-05390.00398.00382.00386.00135005249800
2014-11-04400.00422.00381.00404.003130012654800
2014-10-31375.00388.00371.00388.00109004149700
2014-10-30367.00379.00365.00372.00138005175700
2014-10-29365.00365.00364.00364.00300109400
2014-10-28369.00369.00365.00365.001200441500
2014-10-27370.00371.00365.00369.001500554300
2014-10-24369.00370.00369.00369.0044001625200
2014-10-23367.00369.00359.00369.002200804900
2014-10-22360.00365.00360.00365.0037001343700
2014-10-21355.00365.00355.00360.001400504500
2014-10-20351.00363.00349.00363.0047001654100
2014-10-17347.00349.00347.00349.001100382700
2014-10-16347.00347.00337.00345.002900992800
2014-10-15351.00352.00348.00348.002000701300
2014-10-14352.00358.00351.00355.0036001269600
2014-10-10368.00368.00342.00352.00200007084300
2014-10-09370.00370.00370.00370.001000370000
2014-10-08371.00376.00371.00376.001900705800
2014-10-07377.00377.00371.00376.002000748200
2014-10-06376.00377.00375.00377.0031001165600
2014-10-03374.00376.00373.00375.002100786300
2014-10-02372.00375.00365.00374.0077002851400
2014-10-01376.00380.00373.00373.0034001281300
2014-09-30383.00383.00372.00372.0061002311400
2014-09-29385.00385.00380.00383.0028001068700
2014-09-26379.00380.00378.00380.002100795200
2014-09-25378.00380.00377.00380.0047001781100
2014-09-24379.00380.00375.00378.0055002079600
2014-09-22380.00380.00376.00379.0091003447900
2014-09-19381.00381.00375.00375.002000754800
2014-09-18378.00381.00373.00378.0034001277800
2014-09-17382.00395.00378.00378.0073002814100
2014-09-16378.00385.00378.00380.00202007713100
2014-09-12379.00380.00373.00378.0087003289000
2014-09-11377.00379.00371.00379.001900714000
2014-09-10375.00380.00371.00371.002000748300
2014-09-09380.00380.00375.00375.0029001090500
2014-09-08378.00382.00375.00375.002400907500
2014-09-05377.00380.00370.00378.0055002076600
2014-09-04376.00377.00376.00377.0042001581600
2014-09-03374.00376.00365.00375.0039001452800
2014-09-02373.00374.00366.00374.0035001299800
2014-09-01379.00379.00350.00373.00108003947000
2014-08-29382.00383.00375.00378.002500945700
2014-08-28379.00382.00377.00381.0069002626500
2014-08-27374.00380.00369.00377.0073002742600
2014-08-26371.00372.00369.00369.0064002371400
2014-08-25361.00369.00361.00369.0054001973200
2014-08-22360.00361.00357.00361.002200789500
2014-08-21357.00360.00354.00360.0043001528700
2014-08-20357.00358.00356.00356.0045001606300
2014-08-19361.00361.00355.00357.0044001570200
2014-08-18361.00361.00356.00361.0032001146900
2014-08-15361.00361.00356.00358.00112004035400
2014-08-14360.00360.00354.00359.00119004244100
2014-08-13360.00362.00360.00360.0054001949000
2014-08-12358.00364.00352.00364.0030001075400
2014-08-11374.00374.00358.00366.0055002006700
2014-08-08366.00379.00361.00379.0048001756300
2014-08-07365.00366.00364.00365.001400510400
2014-08-06374.00374.00364.00364.0069002536900
2014-08-05381.00381.00366.00373.002600966100
2014-08-04380.00380.00376.00376.00800303300
2014-08-01376.00386.00375.00382.0071002690600
2014-07-31384.00385.00378.00385.002000763700
2014-07-30387.00387.00380.00382.0046001759900
2014-07-29385.00385.00381.00385.002200844000
2014-07-28388.00388.00382.00382.001700653000
2014-07-25388.00388.00384.00385.0053002047100
2014-07-24391.00391.00386.00387.0047001829800
2014-07-23389.00396.00389.00390.0053002078900
2014-07-22382.00390.00382.00385.0071002740600
2014-07-18382.00384.00375.00380.0044001667100
2014-07-17389.00393.00382.00382.0028001087800
2014-07-16382.00393.00382.00386.001900730700
2014-07-15389.00389.00385.00385.0040001550000
2014-07-14376.00380.00370.00373.00197007393900
2014-07-11380.00380.00366.00376.00237008878300
2014-07-10400.00405.00374.00374.002680010440400
2014-07-09422.00436.00382.00400.004680019518600
2014-07-08427.00432.00422.00426.0037001584300
2014-07-07420.00426.00417.00426.00123005181500
2014-07-04421.00428.00420.00421.00140005899900
2014-07-03432.00432.00424.00429.00103004415700
2014-07-02454.00454.00432.00438.00154006780100
2014-07-01445.00460.00440.00460.00133005985600
2014-06-30431.00441.00426.00433.00174007500700
2014-06-27445.00445.00422.00423.002750011951200
2014-06-26455.00461.00440.00445.00177007942200
2014-06-25465.00476.00440.00455.003260014964400
2014-06-24475.00488.00454.00473.004190019634300
2014-06-23530.00530.00487.00491.006710034095600
2014-06-20452.00522.00452.00512.0017290085559400
2014-06-19442.00448.00435.00442.003880017106900
2014-06-18436.00450.00428.00442.007390032230200
2014-06-17392.00426.00375.00425.0010640042592700
2014-06-16339.00414.00339.00413.0018320074229900
2014-06-13332.00335.00332.00334.003000998700
2014-06-12330.00332.00330.00332.001100364700
2014-06-11327.00330.00327.00330.001700559400
2014-06-10326.00327.00326.00327.0020065300
2014-06-09325.00330.00322.00330.0067002169600
2014-06-06327.00327.00325.00327.00900294100
2014-06-05325.00325.00325.00325.00800260000
2014-06-04325.00325.00325.00325.001800585000
2014-06-03326.00326.00325.00325.0037001205700
2014-06-02326.00326.00326.00326.001800586800
2014-05-30326.00326.00316.00316.0044001410000
2014-05-29326.00326.00325.00325.00400130100
2014-05-28326.00326.00320.00320.001100358000
2014-05-27324.00324.00317.00320.0097003116700
2014-05-26317.00320.00317.00319.0075002396300
2014-05-23320.00320.00319.00319.002200703900
2014-05-22314.00320.00314.00320.00800252300
2014-05-21310.00314.00310.00314.00600186400
2014-05-2000
2014-05-19320.00321.00308.00308.0061001933500
2014-05-16328.00338.00320.00320.0048001583400
2014-05-15308.00320.00308.00320.00800251300
2014-05-1400
2014-05-13302.00302.00300.00300.001000301000
2014-05-12305.00305.00302.00302.00500151600
2014-05-09300.00301.00300.00300.002000600100
2014-05-08320.00320.00300.00300.00700216500
2014-05-07321.00321.00320.00320.0030096100
2014-05-02319.00319.00319.00319.00700223300
2014-05-01316.00321.00316.00319.001400446500
2014-04-30315.00316.00315.00316.001700535600
2014-04-28313.00313.00313.00313.0030093900
2014-04-25310.00313.00310.00313.0020062300
2014-04-24309.00312.00309.00310.00400124200
2014-04-23310.00310.00309.00309.00400123700
2014-04-22309.00309.00309.00309.0010030900
2014-04-2100
2014-04-18301.00301.00301.00301.0010030100
2014-04-1700
2014-04-16300.00300.00299.00299.00400119700
2014-04-15298.00299.00298.00299.0030089500
2014-04-14304.00305.00304.00305.0030091400
2014-04-11299.00299.00297.00297.0020059600
2014-04-10303.00304.00303.00304.0020060700
2014-04-09310.00310.00296.00296.001000301700
2014-04-0800
2014-04-07313.00313.00313.00313.0010031300
2014-04-0400
2014-04-0300
2014-04-02306.00315.00306.00315.00600188100
2014-04-01307.00307.00307.00307.0010030700
2014-03-3100
2014-03-28295.00305.00295.00302.002000595700
2014-03-27305.00305.00305.00305.0030091500
2014-03-26310.00313.00310.00312.00700217600
2014-03-25310.00310.00310.00310.001700527000
2014-03-24320.00320.00310.00310.002400746100
2014-03-20319.00319.00313.00313.001100349400
2014-03-19328.00328.00318.00318.0020064600
2014-03-18325.00328.00325.00328.0020065300
2014-03-17329.00329.00325.00325.001600520400
2014-03-14325.00330.00322.00330.00800261600
2014-03-13310.00326.00310.00326.0053001715100
2014-03-12311.00311.00311.00311.0010031100
2014-03-1100
2014-03-10314.00318.00314.00318.0020063200
2014-03-07314.00314.00314.00314.0010031400
2014-03-0600
2014-03-05312.00313.00312.00313.00700218500
2014-03-04313.00313.00311.00311.00800249600
2014-03-03316.00321.00316.00321.00500158500
2014-02-28315.00315.00315.00315.0010031500
2014-02-27315.00315.00315.00315.0020063000
2014-02-26319.00319.00319.00319.00600191400
2014-02-25319.00320.00319.00319.001000319100
2014-02-24314.00319.00314.00319.0020063300
2014-02-21317.00317.00317.00317.00800253600
2014-02-20317.00317.00315.00317.001700538500
2014-02-19306.00309.00306.00307.002200676000
2014-02-18310.00319.00306.00319.003200993900
2014-02-17321.00329.00318.00318.002400770900
2014-02-14320.00332.00318.00320.0031001008300
2014-02-13319.00328.00312.00312.00500160500
2014-02-12325.00325.00307.00315.001900607400
2014-02-10315.00315.00315.00315.0010031500
2014-02-0700
2014-02-06304.00304.00304.00304.0020060800
2014-02-05303.00303.00303.00303.0010030300
2014-02-04300.00317.00298.00317.002600791100
2014-02-03327.00327.00317.00317.001000321300
2014-01-31331.00331.00327.00327.00600197200
2014-01-30331.00331.00331.00331.001200397200
2014-01-29331.00336.00331.00331.001700568500
2014-01-28327.00333.00327.00333.001000329500
2014-01-27330.00332.00328.00332.001400461300
2014-01-24331.00333.00331.00331.001700562900
2014-01-23335.00335.00331.00331.002400800700
2014-01-22335.00335.00334.00335.00600200900
2014-01-21333.00335.00333.00335.0037001237800
2014-01-20329.00333.00329.00333.001100363700
2014-01-17327.00327.00327.00327.00500163500
2014-01-16334.00334.00327.00327.0037001222800
2014-01-15332.00332.00328.00329.001300427500
2014-01-14334.00334.00328.00333.0033001090600
2014-01-10333.00336.00330.00334.0034001131200
2014-01-09333.00334.00333.00334.001700566700
2014-01-08329.00343.00329.00339.003510011779700
2014-01-07330.00330.00324.00324.002800910700
2014-01-06331.00331.00329.00329.001400462900

   ※ 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