[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 
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
2016-05-20912.00912.00912.00912.0030002736000
2016-05-1900
2016-05-1800
2016-05-17912.00912.00912.00912.0080007296000
2016-05-1600
2016-05-1300
2016-05-12909.00909.00909.00909.001000909000
2016-05-1100
2016-05-1000
2016-05-09902.00905.00892.00904.0050004505000
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-27910.00917.00910.00917.0020001827000
2016-04-26906.00924.00906.00924.0030002745000
2016-04-25929.00929.00906.00906.0070006416000
2016-04-22919.00919.00919.00919.001000919000
2016-04-2100
2016-04-2000
2016-04-19949.00949.00905.00934.0030002788000
2016-04-18934.00934.00934.00934.001000934000
2016-04-15877.00908.00877.00889.001600014231000
2016-04-14854.00875.00854.00862.0070006059000
2016-04-13853.00853.00853.00853.001000853000
2016-04-12859.00859.00848.00848.0030002566000
2016-04-11857.00857.00857.00857.001000857000
2016-04-0800
2016-04-0700
2016-04-06841.00854.00841.00854.0020001695000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30845.00860.00845.00860.0020001705000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-24842.00848.00842.00848.0020001690000
2016-03-23836.00850.00836.00850.0020001686000
2016-03-2200
2016-03-18865.00865.00865.00865.0020001730000
2016-03-17876.00876.00876.00876.001000876000
2016-03-1600
2016-03-1500
2016-03-14871.00880.00871.00878.0030002629000
2016-03-11885.00886.00885.00886.0020001771000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07879.00879.00879.00879.001000879000
2016-03-0400
2016-03-03870.00870.00864.00864.0020001734000
2016-03-02875.00875.00875.00875.001000875000
2016-03-0100
2016-02-29840.00853.00840.00853.0030002546000
2016-02-2600
2016-02-25846.00846.00837.00837.0020001683000
2016-02-24831.00844.00831.00844.0020001675000
2016-02-23840.00840.00840.00840.001000840000
2016-02-22837.00844.00837.00840.0030002521000
2016-02-19845.00845.00830.00836.0060005029000
2016-02-18851.00851.00830.00830.00110009302000
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-10787.00787.00781.00781.0020001568000
2016-02-09807.00809.00794.00794.0030002410000
2016-02-08781.00807.00781.00807.0040003169000
2016-02-05805.00805.00788.00788.0080006390000
2016-02-04795.00805.00781.00805.0080006359000
2016-02-03793.00808.00793.00795.0060004795000
2016-02-02809.00809.00801.00801.0030002413000
2016-02-0100
2016-01-29802.00802.00802.00802.001000802000
2016-01-28792.00802.00792.00802.0020001594000
2016-01-27794.00799.00794.00799.0020001593000
2016-01-26793.00802.00793.00802.0030002397000
2016-01-25799.00800.00799.00800.0020001599000
2016-01-2200
2016-01-21809.00809.00809.00809.001000809000
2016-01-20809.00809.00809.00809.001000809000
2016-01-19797.00809.00797.00809.0020001606000
2016-01-18799.00805.00799.00805.0020001604000
2016-01-15807.00807.00807.00807.001000807000
2016-01-14814.00814.00807.00807.0020001621000
2016-01-13814.00814.00814.00814.0020001628000
2016-01-12811.00811.00809.00809.0020001620000
2016-01-0800
2016-01-07819.00819.00819.00819.001000819000
2016-01-06821.00821.00811.00811.0020001632000
2016-01-05813.00813.00813.00813.001000813000
2016-01-0400
2015-12-30813.00813.00813.00813.001000813000
2015-12-29806.00806.00804.00805.0040003220000
2015-12-28814.00814.00814.00814.001000814000
2015-12-25806.00806.00806.00806.0020001612000
2015-12-24792.00799.00792.00799.0050003970000
2015-12-22800.00800.00800.00800.0030002400000
2015-12-21808.00808.00808.00808.001000808000
2015-12-18800.00800.00800.00800.001000800000
2015-12-17808.00808.00796.00797.0030002401000
2015-12-16804.00804.00800.00800.0040003204000
2015-12-15804.00804.00804.00804.001000804000
2015-12-14823.00823.00823.00823.001000823000
2015-12-11822.00822.00822.00822.0020001644000
2015-12-10809.00809.00809.00809.001000809000
2015-12-09801.00801.00801.00801.0020001602000
2015-12-08809.00809.00809.00809.001000809000
2015-12-07801.00801.00801.00801.0020001602000
2015-12-04809.00809.00809.00809.0020001618000
2015-12-03805.00805.00801.00801.0030002411000
2015-12-02806.00813.00806.00813.0020001619000
2015-12-01829.00829.00814.00814.0020001643000
2015-11-3000
2015-11-27827.00827.00827.00827.0030002481000

   ※ 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