[7228 JQスタンダード] デイトナ 日足 時系列データ

[7228 JQスタンダード] デイトナ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12604.00604.00604.00604.0010060400
2013-07-11594.00604.00594.00604.0025001486000
2013-07-10603.00604.00603.00604.00700422300
2013-07-09610.00610.00607.00607.00400243500
2013-07-08619.00619.00611.00611.00500307900
2013-07-05620.00620.00619.00619.00400247900
2013-07-0400
2013-07-03620.00620.00620.00620.00200124000
2013-07-02619.00619.00619.00619.00500309500
2013-07-01592.00620.00592.00620.00400242400
2013-06-28588.00588.00588.00588.0010058800
2013-06-27588.00588.00588.00588.0010058800
2013-06-26588.00588.00586.00586.00400234800
2013-06-25616.00620.00588.00588.0023001378700
2013-06-24587.00587.00587.00587.0010058700
2013-06-21585.00585.00585.00585.00200117000
2013-06-2000
2013-06-19595.00595.00595.00595.00200119000
2013-06-18580.00590.00580.00585.001300758000
2013-06-17605.00605.00605.00605.00200121000
2013-06-14606.00606.00591.00595.00400239800
2013-06-1300
2013-06-1200
2013-06-11581.00585.00581.00585.00300175100
2013-06-10579.00584.00579.00584.00500290000
2013-06-07591.00591.00576.00576.00700409200
2013-06-06599.00599.00594.00594.00700416800
2013-06-05600.00600.00599.00599.00600359900
2013-06-04605.00605.00599.00599.0018001081100
2013-06-03612.00612.00605.00605.001200731300
2013-05-31611.00613.00611.00611.001400856500
2013-05-3000
2013-05-29619.00619.00619.00619.00200123800
2013-05-28615.00615.00602.00602.0017001035400
2013-05-27620.00621.00619.00619.001300805900
2013-05-24636.00638.00635.00635.001200763400
2013-05-23652.00652.00636.00636.00900582800
2013-05-22650.00650.00635.00650.001400908300
2013-05-21635.00639.00630.00632.001200762300
2013-05-20625.00630.00625.00630.00800501600
2013-05-17620.00623.00620.00623.00300186600
2013-05-16625.00625.00618.00618.001300805300
2013-05-15628.00640.00625.00625.0033002072300
2013-05-14626.00627.00626.00626.001100689300
2013-05-13626.00628.00621.00625.0022001374800
2013-05-10628.00628.00619.00621.0017001057200
2013-05-09618.00618.00615.00617.0027001666800
2013-05-08614.00614.00613.00614.0027001657400
2013-05-07630.00630.00616.00616.0026001627400
2013-05-02611.00614.00605.00614.001300792800
2013-05-01612.00612.00600.00601.0029001758700
2013-04-30611.00613.00611.00612.001400856400
2013-04-26607.00610.00607.00608.00700425800
2013-04-25624.00624.00600.00603.0018001104500
2013-04-24600.00630.00596.00596.0042002525900
2013-04-23596.00598.00595.00597.001400833800
2013-04-22599.00599.00593.00595.00800478200
2013-04-19591.00598.00591.00598.00300178000
2013-04-18599.00599.00590.00591.00300178000
2013-04-17600.00600.00599.00599.001300779700
2013-04-16590.00591.00590.00590.00400236100
2013-04-15590.00600.00590.00600.001600954400
2013-04-12590.00590.00577.00590.001700993300
2013-04-11577.00590.00576.00590.001000583000
2013-04-10590.00590.00590.00590.001000590000
2013-04-09580.00588.00580.00587.00500292300
2013-04-08562.00576.00562.00576.001700972500
2013-04-05557.00569.00557.00569.00800449500
2013-04-04555.00555.00555.00555.00300166500
2013-04-03561.00564.00557.00564.00500280300
2013-04-02555.00566.00555.00566.00800445100
2013-04-01568.00569.00558.00558.0021001188000
2013-03-29572.00575.00568.00568.00600342700
2013-03-28562.00565.00562.00565.00500282200
2013-03-27571.00574.00561.00561.001300734600
2013-03-26575.00575.00561.00574.0021001198200
2013-03-25560.00565.00560.00565.00800449500
2013-03-22564.00569.00564.00569.001400791100
2013-03-21558.00559.00555.00555.001200669100
2013-03-19552.00558.00547.00556.001200662000
2013-03-18555.00555.00550.00552.001300720100
2013-03-15542.00550.00542.00550.001500818000
2013-03-14540.00542.00540.00542.00200108200
2013-03-13536.00539.00534.00534.00900483100
2013-03-12536.00536.00535.00536.001100589100
2013-03-11537.00537.00535.00536.001200643900
2013-03-08537.00537.00537.00537.00400214800
2013-03-07536.00537.00534.00537.00900481800
2013-03-06534.00534.00534.00534.00400213600
2013-03-05534.00536.00534.00536.00800427900
2013-03-04533.00535.00533.00534.00600320500
2013-03-01534.00534.00533.00533.00400213400
2013-02-28528.00529.00528.00528.00600316900
2013-02-27534.00534.00530.00530.00700371400
2013-02-26530.00530.00529.00529.001500794800
2013-02-25531.00536.00531.00531.0034001807500
2013-02-22531.00535.00531.00535.00600319600
2013-02-21531.00531.00531.00531.00800424800
2013-02-20528.00534.00528.00534.00800424700
2013-02-19530.00530.00527.00528.00700370000
2013-02-18530.00535.00528.00528.00800424300
2013-02-15528.00528.00523.00523.0023001209600
2013-02-14528.00530.00528.00530.00500264200
2013-02-13534.00536.00529.00529.0019001014300
2013-02-12529.00534.00529.00533.001000531200
2013-02-08528.00528.00528.00528.00900475200
2013-02-07528.00528.00528.00528.0010052800
2013-02-06528.00528.00528.00528.00300158400
2013-02-05530.00531.00527.00527.0024001270500
2013-02-04532.00532.00528.00530.001400742500
2013-02-01529.00532.00529.00532.00900476900
2013-01-31524.00527.00524.00527.001000525200
2013-01-30528.00528.00524.00524.0022001155400
2013-01-29526.00527.00526.00526.00800421200
2013-01-28526.00528.00523.00523.0021001103500
2013-01-25529.00544.00527.00527.0023001225000
2013-01-24523.00531.00523.00531.0020001050300
2013-01-23525.00525.00524.00525.00500262400
2013-01-22527.00527.00525.00525.0023001210100
2013-01-21527.00527.00525.00525.00500263300
2013-01-18523.00525.00523.00523.00900471800
2013-01-17523.00526.00523.00523.001300681200
2013-01-16525.00525.00523.00523.001400734000
2013-01-15522.00524.00521.00523.001600835700
2013-01-11519.00521.00518.00521.0026001349100
2013-01-10519.00520.00519.00519.00800415500
2013-01-09519.00519.00519.00519.001200622800
2013-01-08524.00524.00518.00518.00400208000
2013-01-07517.00527.00517.00524.0021001095600
2013-01-04520.00520.00516.00517.001500777300
2012-12-28518.00520.00512.00517.0023001185800
2012-12-27528.00530.00512.00521.0033001722100
2012-12-26536.00540.00528.00528.0085004541600
2012-12-25581.00588.00581.00586.0068003980800
2012-12-21575.00585.00575.00580.0033001914500
2012-12-20585.00585.00575.00575.001700987900
2012-12-19587.00587.00566.00586.0036002095800
2012-12-18573.00576.00566.00567.0024001374100
2012-12-17565.00573.00561.00573.0030001701500
2012-12-14560.00564.00560.00560.0022001236400
2012-12-13559.00560.00559.00560.001000559400
2012-12-12558.00559.00557.00559.001500837000
2012-12-11556.00557.00556.00556.001100612500
2012-12-10556.00557.00554.00554.001700944800
2012-12-07550.00555.00545.00555.00800440600
2012-12-06547.00550.00544.00544.001200657000
2012-12-05548.00549.00541.00549.00800437600
2012-12-04540.00545.00540.00545.00300163000
2012-12-03548.00549.00548.00548.00700383700
2012-11-30547.00548.00541.00548.001300709700
2012-11-29545.00545.00540.00540.00800433500
2012-11-28533.00545.00533.00545.001300699400
2012-11-27532.00533.00528.00533.00500265000
2012-11-26528.00533.00527.00527.001400740700
2012-11-22520.00525.00520.00525.00400209000
2012-11-21520.00520.00520.00520.001700884000
2012-11-20520.00520.00519.00519.001400727900
2012-11-19524.00531.00510.00531.0042002168600
2012-11-16522.00522.00514.00514.00600310000
2012-11-15525.00525.00514.00514.001600828300
2012-11-14524.00526.00524.00526.00500262400
2012-11-13528.00528.00524.00524.001200631400
2012-11-12530.00530.00528.00530.00700370600
2012-11-09529.00530.00529.00530.00300158900
2012-11-08529.00530.00526.00529.00800422900
2012-11-0700
2012-11-06527.00529.00527.00529.001600844000
2012-11-05529.00529.00528.00529.00400211500
2012-11-02528.00528.00528.00528.00200105600
2012-11-01529.00529.00529.00529.00400211600
2012-10-31529.00529.00529.00529.00200105800
2012-10-30519.00529.00519.00529.00500261600
2012-10-29518.00518.00515.00517.00800413400
2012-10-2600
2012-10-25530.00530.00511.00511.001600831500
2012-10-24513.00513.00512.00512.00300153800
2012-10-23508.00529.00508.00529.001100564900
2012-10-22522.00522.00522.00522.0010052200
2012-10-1900
2012-10-1800
2012-10-17527.00535.00527.00535.00500265700
2012-10-16516.00534.00516.00531.00400211400
2012-10-15516.00516.00516.00516.00200103200
2012-10-12520.00533.00520.00533.00400210600
2012-10-1100
2012-10-10525.00530.00520.00520.00400210500
2012-10-09520.00529.00520.00529.00700367700
2012-10-0500
2012-10-04526.00528.00526.00527.00500263400
2012-10-03522.00522.00522.00522.0010052200
2012-10-0200
2012-10-01529.00529.00517.00522.00800420100
2012-09-28510.00527.00510.00527.00500258900
2012-09-27520.00520.00520.00520.00200104000
2012-09-26515.00518.00510.00510.00400205300
2012-09-25518.00518.00515.00515.001400724700
2012-09-24514.00514.00514.00514.00500257000
2012-09-21513.00513.00512.00512.00200102500
2012-09-20512.00512.00511.00511.00400204500
2012-09-19514.00519.00512.00519.001300672300
2012-09-18510.00514.00510.00514.00500256500
2012-09-14502.00502.00502.00502.00200100400
2012-09-13510.00510.00505.00505.00300152000
2012-09-12505.00505.00505.00505.0010050500
2012-09-11503.00503.00503.00503.00400201200
2012-09-10510.00513.00510.00513.001300663300
2012-09-07501.00510.00501.00510.00400201500
2012-09-06509.00510.00509.00510.001000509700
2012-09-0500
2012-09-0400
2012-09-03514.00514.00514.00514.00400205600
2012-08-31500.00500.00500.00500.0010050000
2012-08-30510.00510.00500.00500.00500252800
2012-08-29507.00507.00507.00507.00200101400
2012-08-28500.00500.00498.00498.00600299000
2012-08-27509.00510.00500.00510.00300151900
2012-08-24510.00510.00510.00510.0010051000
2012-08-2300
2012-08-22500.00500.00500.00500.00200100000
2012-08-21514.00514.00514.00514.001000514000
2012-08-20509.00509.00509.00509.00200101800
2012-08-17509.00509.00509.00509.00300152700
2012-08-16492.00510.00492.00510.00400200400
2012-08-15495.00495.00495.00495.0010049500
2012-08-14507.00510.00499.00499.00400202600
2012-08-13500.00510.00500.00500.001000502000
2012-08-10499.00499.00499.00499.00300149700
2012-08-0900
2012-08-0800
2012-08-07499.00499.00499.00499.0020099800
2012-08-06500.00500.00498.00498.00600299200
2012-08-03491.00491.00491.00491.0020098200
2012-08-02491.00497.00491.00497.00300148400
2012-08-01494.00497.00491.00491.00400197600
2012-07-31486.00486.00485.00485.00400194200
2012-07-30491.00491.00480.00480.001100532500
2012-07-27491.00500.00490.00500.00300148100
2012-07-26491.00491.00491.00491.0020098200
2012-07-25498.00498.00491.00491.00400198200
2012-07-24498.00498.00498.00498.00300149400
2012-07-2300
2012-07-20491.00491.00491.00491.0010049100
2012-07-19501.00501.00501.00501.00200100200
2012-07-1800
2012-07-17500.00500.00495.00495.0020099500
2012-07-13495.00495.00495.00495.0020099000
2012-07-1200
2012-07-11490.00490.00490.00490.0010049000
2012-07-10501.00501.00495.00495.00400199200
2012-07-09499.00501.00493.00493.00500249300

   ※ 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