[7217 JQスタンダード] テイン 日足 時系列データ (2015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 
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
2015-12-02408.00409.00400.00400.00800322300
2015-12-01401.00401.00401.00401.00400160400
2015-11-30410.00412.00396.00402.0027001097000
2015-11-27406.00410.00406.00410.00700285200
2015-11-26407.00409.00406.00406.001400569900
2015-11-25397.00406.00397.00406.002200879700
2015-11-24396.00397.00396.00397.00800317100
2015-11-20396.00400.00396.00396.001100437800
2015-11-19394.00409.00394.00396.00900361900
2015-11-18396.00396.00391.00392.001200471800
2015-11-17395.00396.00392.00396.0036001420700
2015-11-16399.00399.00392.00395.0027001071600
2015-11-13403.00410.00403.00405.001200488000
2015-11-12402.00403.00402.00403.001400563700
2015-11-11400.00400.00400.00400.0020080000
2015-11-10400.00407.00400.00400.0033001332800
2015-11-09400.00401.00400.00400.001600641100
2015-11-0600
2015-11-05400.00403.00397.00397.0027001075500
2015-11-04400.00401.00399.00400.00900359800
2015-11-02401.00406.00397.00399.002300923500
2015-10-30400.00408.00399.00407.0025001005800
2015-10-29404.00406.00403.00404.00700283300
2015-10-28402.00402.00402.00402.001700683400
2015-10-27409.00409.00401.00402.001700687600
2015-10-26405.00409.00404.00409.002000809500
2015-10-23401.00404.00400.00404.00800321100
2015-10-22396.00399.00391.00399.001400553600
2015-10-21398.00400.00397.00400.00900358400
2015-10-20409.00409.00396.00397.001000403800
2015-10-1900
2015-10-16403.00409.00400.00409.0025001010300
2015-10-15404.00404.00397.00397.00300120500
2015-10-14400.00400.00400.00400.0020080000
2015-10-13393.00400.00393.00400.001800711400
2015-10-09380.00387.00380.00385.002300880000
2015-10-08387.00387.00380.00380.0029001103900
2015-10-07384.00387.00381.00387.001100422700
2015-10-06376.00382.00376.00382.001100418500
2015-10-05374.00375.00373.00373.001900709700
2015-10-02365.00372.00365.00369.0077002821400
2015-10-01376.00376.00376.00376.002000752000
2015-09-3000
2015-09-29396.00398.00384.00384.001400549200
2015-09-28400.00404.00396.00396.0028001112800
2015-09-25395.00400.00395.00396.001400556200
2015-09-24394.00395.00394.00395.0020078900
2015-09-18395.00398.00394.00394.00700276800
2015-09-17398.00401.00396.00396.002300913000
2015-09-16406.00406.00395.00395.001600636800
2015-09-15393.00405.00391.00405.00900358600
2015-09-14392.00392.00392.00392.0010039200
2015-09-11404.00404.00392.00395.00800316400
2015-09-10383.00397.00380.00397.001500577800
2015-09-09391.00402.00391.00402.001700673800
2015-09-08395.00395.00384.00390.00800310100
2015-09-07385.00390.00382.00390.001500577100
2015-09-04396.00397.00385.00386.0077003039600
2015-09-03401.00402.00396.00396.0033001317000
2015-09-02396.00418.00396.00400.001500604000
2015-09-01413.00416.00410.00410.0069002856100
2015-08-31426.00426.00410.00413.002100871100
2015-08-28420.00430.00410.00426.0084003531700
2015-08-27420.00420.00405.00420.0032001330200
2015-08-26390.00398.00375.00392.00117004473300
2015-08-25380.00400.00371.00389.00260009892500
2015-08-24460.00460.00400.00400.00159006835600
2015-08-21480.00480.00473.00475.0030001434300
2015-08-20498.00498.00485.00486.0025001217300
2015-08-19499.00499.00499.00499.001900948100
2015-08-18492.00495.00486.00495.002000986800
2015-08-17482.00486.00481.00484.0027001302500
2015-08-14487.00498.00487.00491.001600790200
2015-08-13481.00495.00481.00495.0047002278600
2015-08-12498.00498.00489.00490.0022001078100
2015-08-11495.00499.00494.00499.0037001830200
2015-08-10518.00518.00491.00492.00106005281800
2015-08-07510.00512.00502.00508.0046002324200
2015-08-06506.00513.00506.00513.001500762100
2015-08-05519.00519.00507.00508.0057002916400
2015-08-04525.00530.00520.00520.0061003206500
2015-08-03530.00540.00521.00534.00144007652200
2015-07-31588.00625.00530.00530.00199500116127600
2015-07-30521.00529.00507.00529.0049002559300
2015-07-29531.00533.00505.00520.0093004824200
2015-07-28513.00528.00508.00525.0045002337200
2015-07-27510.00522.00510.00517.0051002635400
2015-07-24506.00510.00506.00510.0021001065400
2015-07-23506.00509.00502.00505.001600807600
2015-07-22508.00508.00505.00505.00400202800
2015-07-21511.00512.00505.00505.0043002190200
2015-07-17502.00511.00502.00510.0037001879600
2015-07-16510.00510.00501.00508.0029001467800
2015-07-15508.00511.00501.00508.0025001270300
2015-07-14491.00508.00491.00508.0039001947200
2015-07-13479.00488.00479.00485.001700818700
2015-07-10479.00490.00479.00479.0027001299000
2015-07-09500.00500.00451.00480.00135006413700
2015-07-08512.00512.00500.00505.00135006778400
2015-07-07524.00524.00501.00522.0066003374800
2015-07-06513.00515.00510.00510.0027001384900
2015-07-03516.00523.00512.00519.001800929000
2015-07-02516.00526.00516.00520.0041002130800
2015-07-01510.00530.00510.00530.0027001417900
2015-06-30504.00525.00504.00514.0032001654000
2015-06-29507.00512.00497.00504.0091004588900
2015-06-26530.00531.00527.00527.0034001797900
2015-06-25535.00543.00532.00532.0044002357600
2015-06-24529.00538.00529.00535.0049002600400
2015-06-23527.00539.00526.00534.00104005500200
2015-06-22546.00546.00531.00531.00137007355300
2015-06-19551.00552.00538.00538.001920010444100
2015-06-18560.00566.00548.00550.002450013634800
2015-06-17580.00584.00568.00568.00150008631300
2015-06-16595.00600.00557.00567.006790039594800
2015-06-15617.00627.00593.00603.006340038767700
2015-06-12623.00623.00599.00611.009490057776100
2015-06-11657.00770.00616.00633.00407500274092800
2015-06-10589.00697.00588.00697.00168600111499100
2015-06-09665.00674.00590.00597.00180500112750600
2015-06-08675.00789.00671.00725.00449700320791200
2015-06-05760.00760.00760.00760.002640020064000
2015-06-04660.00660.00642.00660.0010150066977700
2015-06-03525.00615.00493.00550.0014970084147200
2015-06-02475.00529.00475.00515.004550022908300
2015-06-01474.00479.00466.00467.001600757200
2015-05-29473.00475.00465.00466.0047002209500
2015-05-28463.00480.00463.00473.0028001321200
2015-05-27456.00468.00455.00465.0031001426400
2015-05-26462.00464.00457.00457.0027001239800
2015-05-25455.00459.00455.00457.0027001237200
2015-05-22456.00465.00453.00454.0035001605400
2015-05-21456.00457.00453.00453.0033001500900
2015-05-20456.00457.00452.00453.0055002499300
2015-05-19433.00453.00433.00453.00129005696100
2015-05-18514.00516.00424.00440.005420025042800
2015-05-15526.00527.00515.00515.0027001412400
2015-05-14525.00525.00525.00525.00400210000
2015-05-13526.00526.00525.00525.0022001155900
2015-05-12536.00536.00525.00525.0025001326900
2015-05-11535.00535.00526.00535.0042002236100
2015-05-08515.00530.00513.00520.0052002716100
2015-05-07507.00519.00505.00512.0042002151000
2015-05-01526.00526.00505.00506.0069003570100
2015-04-30534.00534.00524.00528.0026001378400
2015-04-28529.00529.00521.00528.0021001104900
2015-04-27523.00530.00521.00530.0044002298300
2015-04-24520.00536.00520.00523.0086004552700
2015-04-23524.00525.00520.00520.0031001620900
2015-04-22524.00526.00524.00526.00700367500
2015-04-21523.00530.00521.00521.00700367100
2015-04-20524.00524.00521.00522.0070003657600
2015-04-17531.00531.00529.00530.001200636500
2015-04-16526.00528.00524.00528.0021001104500
2015-04-15533.00533.00529.00531.0019001007500
2015-04-14526.00531.00524.00529.0020001054100
2015-04-13524.00526.00524.00524.001800943900
2015-04-10527.00533.00525.00526.0032001686400
2015-04-09530.00532.00525.00527.0041002161500
2015-04-08528.00532.00528.00530.00800423800
2015-04-07529.00531.00523.00531.0052002746000
2015-04-06532.00535.00527.00530.0024001272400
2015-04-03553.00553.00540.00540.001600872900
2015-04-02540.00550.00540.00550.0040002164400
2015-04-01525.00565.00524.00543.0082004528800
2015-03-31541.00542.00523.00524.00146007747900
2015-03-30543.00551.00541.00543.0095005185100
2015-03-27593.00593.00558.00559.001740010040500
2015-03-26573.00576.00556.00570.00125007119700
2015-03-25552.00584.00552.00572.003100017646700
2015-03-24544.00554.00538.00548.00107005834600
2015-03-23554.00559.00548.00551.002020011178800
2015-03-20540.00585.00540.00564.003720020866500
2015-03-19540.00548.00532.00548.0074003997100
2015-03-18530.00545.00530.00541.00148007918200
2015-03-17540.00549.00536.00549.00140007573900
2015-03-16535.00565.00532.00550.003920021672800
2015-03-13540.00547.00535.00539.00152008218800
2015-03-12551.00556.00514.00540.004670025025800
2015-03-11560.00562.00547.00561.002850015813600
2015-03-10552.00574.00548.00561.004120022877000
2015-03-09570.00590.00565.00567.003700021264800
2015-03-06597.00607.00568.00568.004180024586200
2015-03-05601.00631.00595.00603.006990042602500
2015-03-04647.00651.00615.00615.006260039504800
2015-03-03701.00701.00648.00661.0010680072056600
2015-03-02735.00746.00698.00713.00155900111380200
2015-02-27839.00888.00779.00810.00439700360044900
2015-02-26929.00929.00929.00929.005260048865400
2015-02-25723.00779.00707.00779.00388800293083600
2015-02-24560.00679.00559.00679.0014790095917300
2015-02-23779.00779.00579.00579.00590200405003400
2015-02-20668.00679.00639.00679.0011610077773100
2015-02-19579.00579.00579.00579.001890010943100
2015-02-18429.00499.00429.00499.0011210054361100
2015-02-17432.00432.00419.00419.002200931100
2015-02-16433.00433.00420.00420.0059002492000
2015-02-13424.00424.00422.00423.0026001101100
2015-02-12421.00424.00421.00423.0029001227300
2015-02-10421.00424.00420.00420.0038001601300
2015-02-09420.00423.00413.00413.0024001000800
2015-02-06420.00420.00420.00420.00400168000
2015-02-05417.00420.00417.00420.00700292700
2015-02-04415.00416.00415.00416.00400166300
2015-02-03418.00418.00417.00417.00600250500
2015-02-02417.00417.00412.00414.00700291100
2015-01-30413.00420.00411.00417.002400999200
2015-01-29416.00416.00409.00413.0036001485500
2015-01-28416.00420.00415.00420.002100876500
2015-01-27415.00423.00415.00416.002000837300
2015-01-26416.00418.00415.00415.002300956500
2015-01-23420.00420.00416.00418.0039001631800
2015-01-22417.00418.00417.00418.00300125300
2015-01-21414.00417.00414.00417.002000831000
2015-01-20414.00415.00414.00414.00700290100
2015-01-19414.00414.00409.00414.001800740200
2015-01-16408.00414.00408.00413.001700697000
2015-01-15416.00416.00410.00414.00800330700
2015-01-14410.00415.00409.00415.001000412900
2015-01-13417.00418.00404.00411.0040001646900
2015-01-09416.00417.00415.00417.002000832200
2015-01-08414.00417.00412.00417.002300956000
2015-01-07414.00414.00410.00414.001600657700
2015-01-06416.00416.00411.00413.002000826200
2015-01-05418.00419.00417.00417.0037001546000

   ※ 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