[7219 JQスタンダード] エッチ・ケー・エス 日足 時系列データ

[7219 JQスタンダード] エッチ・ケー・エス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-19820.00820.00820.00820.001000820000
2017-05-1800
2017-05-17821.00821.00806.00820.0040003268000
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-10832.00832.00821.00821.0020001653000
2017-05-09817.00817.00817.00817.001000817000
2017-05-08811.00811.00811.00811.001000811000
2017-05-02815.00815.00811.00811.0070005701000
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-25815.00815.00815.00815.0020001630000
2017-04-2400
2017-04-2100
2017-04-20825.00825.00800.00815.0040003265000
2017-04-19825.00825.00825.00825.001000825000
2017-04-1800
2017-04-17774.00825.00774.00825.0020001599000
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-16882.00885.00882.00885.0030002650000
2017-03-1500
2017-03-1400
2017-03-13857.00873.00857.00873.0030002595000
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-14887.00887.00887.00887.001000887000
2017-02-13871.00886.00871.00886.0030002642000
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-26886.00886.00886.00886.0030002658000
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-20885.00886.00885.00886.0020001771000
2017-01-19888.00888.00886.00886.0080007090000
2017-01-1800
2017-01-17886.00886.00886.00886.0020001772000
2017-01-1600
2017-01-1300
2017-01-12886.00886.00886.00886.0020001772000
2017-01-11886.00886.00886.00886.0080007088000
2017-01-1000
2017-01-06872.00872.00872.00872.0020001744000
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-28872.00872.00872.00872.0020001744000
2016-12-27857.00872.00857.00872.0030002586000
2016-12-26861.00861.00856.00856.0030002578000
2016-12-22861.00861.00861.00861.0020001722000
2016-12-21865.00865.00865.00865.0040003460000
2016-12-20882.00884.00871.00878.0050004392000
2016-12-19871.00887.00871.00886.0090007905000
2016-12-16916.00916.00916.00916.0020001832000
2016-12-1500
2016-12-14930.00930.00930.00930.001000930000
2016-12-13935.00935.00930.00930.0030002796000
2016-12-12950.00950.00950.00950.001000950000
2016-12-09945.00945.00945.00945.0020001890000
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-21946.00946.00946.00946.001000946000
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-14946.00946.00946.00946.0020001892000
2016-11-11955.00958.00941.00957.0070006669000
2016-11-10970.00970.00941.00963.0080007657000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-20982.00982.00982.00982.001000982000
2016-10-1900
2016-10-1800
2016-10-17967.00983.00967.00983.0020001950000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-04997.00997.00997.00997.001000997000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27995.00995.00995.00995.001000995000
2016-09-26995.00995.00995.00995.001000995000
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-16966.00990.00966.00990.0040003902000
2016-09-15980.00996.00980.00996.0040003936000
2016-09-1400
2016-09-1300
2016-09-12983.00983.00983.00983.001000983000
2016-09-09983.00986.00983.00986.0030002955000
2016-09-08984.00985.00984.00985.0020001969000
2016-09-07964.00983.00964.00983.0080007804000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26978.00978.00965.00976.0050004863000
2016-08-25949.00979.00949.00978.001100010586000
2016-08-24950.00950.00949.00949.0040003797000
2016-08-23947.00947.00947.00947.0040003788000
2016-08-22940.00940.00940.00940.001000940000
2016-08-19942.00947.00940.00940.0090008475000
2016-08-18945.00945.00945.00945.001000945000
2016-08-17938.00938.00936.00936.0040003750000
2016-08-16940.00940.00940.00940.0030002820000
2016-08-15940.00940.00940.00940.0030002820000
2016-08-12940.00946.00936.00946.0080007516000
2016-08-10945.00945.00940.00940.0040003765000
2016-08-09941.00941.00940.00940.0040003761000
2016-08-08949.00951.00949.00950.0050004752000
2016-08-05942.00942.00942.00942.001000942000
2016-08-0400
2016-08-03938.00944.00938.00944.0040003758000
2016-08-0200
2016-08-01940.00942.00938.00942.0050004696000
2016-07-29940.00940.00940.00940.001000940000
2016-07-28938.00940.00938.00940.0020001878000
2016-07-27940.00940.00938.00938.0040003754000
2016-07-26938.00938.00938.00938.0030002814000
2016-07-25940.00940.00938.00938.0040003754000
2016-07-2200
2016-07-2100
2016-07-20940.00940.00940.00940.001000940000
2016-07-19942.00942.00942.00942.001000942000
2016-07-15945.00945.00938.00944.0060005642000
2016-07-14938.00938.00938.00938.0030002814000
2016-07-1300
2016-07-1200
2016-07-11946.00946.00946.00946.001000946000
2016-07-0800
2016-07-07930.00945.00930.00945.0020001875000
2016-07-0600
2016-07-0500
2016-07-04945.00945.00945.00945.0020001890000
2016-07-01938.00938.00938.00938.0030002814000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-21938.00938.00938.00938.001000938000
2016-06-20912.00928.00912.00928.0020001840000
2016-06-17928.00941.00927.00938.0060005592000
2016-06-16928.00928.00928.00928.0040003712000
2016-06-15899.00918.00899.00918.0020001817000
2016-06-1400
2016-06-1300
2016-06-10920.00928.00920.00928.0020001848000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06910.00922.00910.00922.0040003657000
2016-06-03910.00910.00910.00910.0040003640000
2016-06-02910.00910.00910.00910.0030002730000
2016-06-01910.00910.00910.00910.0030002730000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300

   ※ 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