[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 
2017-06-27900.00900.00897.00897.00900808400
2017-06-26895.00896.00894.00896.0021001879600
2017-06-23903.00905.00895.00895.0021001892900
2017-06-22900.00905.00900.00901.001000901000
2017-06-21900.00901.00900.00900.0014001260500
2017-06-20900.00910.00899.00899.0021001896600
2017-06-19901.00901.00898.00900.00800720100
2017-06-16898.00902.00898.00900.0033002969800
2017-06-15892.00897.00892.00897.00400358200
2017-06-14893.00896.00892.00892.00900803700
2017-06-13895.00895.00891.00892.001100983500
2017-06-12887.00890.00887.00890.0015001333200
2017-06-09887.00887.00886.00887.00400354700
2017-06-08888.00888.00885.00888.0019001685700
2017-06-07889.00889.00889.00889.00200177800
2017-06-06881.00882.00881.00882.00400352500
2017-06-05888.00888.00885.00885.001100975900
2017-06-02882.00882.00881.00881.00800705500
2017-06-01888.00888.00880.00880.0019001684600
2017-05-31873.00882.00873.00881.0016001406400
2017-05-30872.00880.00872.00872.00800700000
2017-05-2900
2017-05-26880.00880.00872.00872.001100962400
2017-05-25880.00880.00880.00880.00200176000
2017-05-24879.00879.00872.00875.00700611700
2017-05-23872.00872.00872.00872.00600523200
2017-05-22878.00878.00870.00874.00500437100
2017-05-19869.00878.00868.00878.0022001922400
2017-05-18869.00870.00869.00869.00600521500
2017-05-17878.00878.00878.00878.00200175600
2017-05-16869.00869.00869.00869.0010086900
2017-05-1500
2017-05-12871.00871.00871.00871.0010087100
2017-05-11866.00879.00866.00879.0018001571700
2017-05-10869.00870.00866.00866.00700607600
2017-05-09880.00880.00866.00866.0012001046500
2017-05-08877.00880.00861.00880.0029002526000
2017-05-02859.00875.00859.00860.0038003285400
2017-05-01858.00858.00849.00857.001100942300
2017-04-28852.00852.00851.00851.001000851300
2017-04-27852.00852.00852.00852.00800681600
2017-04-26852.00852.00852.00852.00200170400
2017-04-25860.00860.00850.00850.0014001197700
2017-04-24848.00853.00848.00853.00500425500
2017-04-21848.00848.00848.00848.00300254400
2017-04-20841.00850.00841.00850.00500421400
2017-04-19849.00849.00846.00846.0018001524500
2017-04-18850.00850.00849.00850.0021001784400
2017-04-17851.00851.00851.00851.00200170200
2017-04-14865.00865.00849.00860.0034002900500
2017-04-13865.00865.00865.00865.0010086500
2017-04-12862.00862.00861.00861.00300258500
2017-04-11860.00861.00860.00861.00600516500
2017-04-10860.00869.00860.00869.00600517400
2017-04-07866.00866.00859.00860.0033002845600
2017-04-06876.00876.00866.00866.00600521600
2017-04-05877.00877.00866.00866.001100963600
2017-04-04865.00872.00865.00872.001000866300
2017-04-03871.00871.00865.00865.00200173600
2017-03-3100
2017-03-30862.00862.00862.00862.00200172400
2017-03-29873.00873.00861.00861.001100951400
2017-03-28867.00873.00867.00873.00700607500
2017-03-27867.00868.00867.00868.0030002601700
2017-03-24871.00871.00864.00867.0017001471800
2017-03-2300
2017-03-22865.00865.00864.00864.00900778000
2017-03-21863.00878.00863.00866.00600521800
2017-03-17880.00880.00865.00865.0013001141800
2017-03-16861.00862.00861.00862.00600516900
2017-03-15873.00873.00864.00864.00500433800
2017-03-14865.00865.00864.00864.00500432400
2017-03-13864.00865.00860.00863.0021001813900
2017-03-10861.00870.00861.00870.00600518900
2017-03-09866.00867.00866.00867.00500433400
2017-03-08865.00872.00863.00872.0019001648500
2017-03-07870.00870.00870.00870.00300261000
2017-03-0600
2017-03-03869.00869.00869.00869.00600521400
2017-03-02870.00871.00868.00868.0020001739200
2017-03-01870.00870.00865.00866.0019001651400
2017-02-28862.00863.00862.00863.00800690000
2017-02-27858.00861.00858.00861.00500429300
2017-02-24869.00869.00860.00860.00300259800
2017-02-23855.00855.00854.00854.00200170900
2017-02-22854.00854.00852.00852.00700596800
2017-02-21853.00854.00853.00854.00300256100
2017-02-20856.00856.00852.00854.0018001537700
2017-02-17856.00856.00856.00856.00300256800
2017-02-16856.00856.00855.00855.00700598900
2017-02-15870.00875.00854.00855.0039003354300
2017-02-14880.00886.00871.00871.0068005977900
2017-02-13868.00876.00853.00876.0049004233200
2017-02-10875.00875.00856.00869.001000864300
2017-02-09874.00874.00870.00870.0016001396200
2017-02-08858.00870.00858.00870.0021001820300
2017-02-07861.00868.00854.00868.0025002154700
2017-02-06859.00859.00859.00859.00500429500
2017-02-03851.00851.00851.00851.00700595700
2017-02-02850.00856.00850.00852.001100936400
2017-02-01859.00859.00850.00855.0017001449900
2017-01-31852.00852.00852.00852.0012001022400
2017-01-30860.00860.00851.00852.0019001624200
2017-01-27853.00859.00852.00852.0012001024300
2017-01-26864.00864.00852.00853.001000859300
2017-01-25862.00862.00860.00861.0015001291300
2017-01-24858.00862.00858.00862.00200172000
2017-01-23850.00851.00850.00851.00800680400
2017-01-20850.00852.00850.00852.00700595200
2017-01-19853.00858.00850.00850.0016001365400
2017-01-18853.00853.00850.00850.00800680600
2017-01-17851.00858.00850.00853.00800682100
2017-01-16851.00860.00850.00851.0028002386100
2017-01-13856.00856.00852.00853.0016001367300
2017-01-12861.00861.00856.00856.0022001888900
2017-01-11862.00862.00857.00859.0017001460000
2017-01-10855.00863.00855.00863.0032002748000
2017-01-06861.00861.00855.00855.0026002230300
2017-01-05876.00877.00862.00864.0048004180800
2017-01-04889.00889.00876.00877.0044003868200
2016-12-30881.00889.00880.00881.0033002909300
2016-12-29887.00892.00881.00881.0066005841900
2016-12-28880.00890.00875.00883.002840025118600
2016-12-27943.00960.00942.00960.00104009853700
2016-12-26931.00945.00931.00945.0082007698700
2016-12-22933.00944.00931.00944.0058005444300
2016-12-21927.00943.00927.00940.0039003652800
2016-12-20932.00943.00930.00930.0061005710800
2016-12-19938.00939.00930.00939.0073006823500
2016-12-16941.00942.00937.00938.0045004228300
2016-12-15938.00944.00930.00942.0055005155400
2016-12-14931.00936.00927.00936.0051004754200
2016-12-13920.00929.00917.00929.0056005161200
2016-12-12920.00920.00916.00916.0048004414200
2016-12-09908.00915.00908.00911.0034003102800
2016-12-08904.00909.00904.00909.0023002083900
2016-12-07905.00905.00903.00904.0025002258600
2016-12-06905.00905.00900.00903.0044003976500
2016-12-05894.00905.00894.00903.0044003957800
2016-12-02897.00898.00890.00898.0014001252300
2016-12-01894.00899.00894.00897.0029002603000
2016-11-30892.00896.00892.00893.0019001698100
2016-11-29883.00898.00883.00892.0029002585600
2016-11-28889.00900.00888.00899.0062005542600
2016-11-25886.00889.00885.00889.0021001863300
2016-11-24886.00889.00886.00886.00900798700
2016-11-22885.00886.00880.00886.001100971700
2016-11-21885.00885.00885.00885.0013001150500
2016-11-18869.00880.00865.00880.0043003754700
2016-11-17874.00874.00870.00870.001000870800
2016-11-16862.00867.00860.00860.0016001382200
2016-11-15864.00870.00861.00861.0020001728800
2016-11-14860.00864.00860.00864.00200172400
2016-11-11857.00870.00857.00865.00800691500
2016-11-10859.00859.00857.00857.00700601100
2016-11-09871.00872.00850.00850.0020001726100
2016-11-08872.00872.00872.00872.0010087200
2016-11-07875.00875.00875.00875.001100962500
2016-11-04865.00875.00865.00875.001100952500
2016-11-02882.00882.00870.00878.0012001053000
2016-11-01874.00880.00870.00870.001100964600
2016-10-31873.00878.00865.00873.0022001915800
2016-10-28880.00880.00880.00880.00400352000
2016-10-27879.00880.00870.00880.00700613700
2016-10-26867.00874.00867.00874.00500434200
2016-10-25882.00882.00867.00867.0012001054700
2016-10-24878.00881.00865.00872.0030002627200
2016-10-21880.00881.00876.00876.0015001319900
2016-10-2000
2016-10-19878.00878.00876.00876.00800702200
2016-10-1800
2016-10-17878.00879.00876.00876.0013001140600
2016-10-14865.00878.00865.00878.001100958000
2016-10-13865.00867.00865.00867.00700605700
2016-10-12865.00865.00864.00865.0030002594600
2016-10-11881.00881.00873.00873.00800702900
2016-10-07880.00880.00871.00871.001100959400
2016-10-06865.00885.00865.00885.0014001216800
2016-10-05882.00886.00882.00886.001100971900
2016-10-04880.00880.00880.00880.00300264000
2016-10-03873.00883.00873.00883.0033002903900
2016-09-30863.00868.00863.00868.00500433500
2016-09-29852.00869.00852.00868.0035003008400
2016-09-28855.00869.00855.00867.0024002064800
2016-09-27857.00857.00856.00856.0017001456800
2016-09-26839.00845.00839.00843.0033002774300
2016-09-23838.00838.00836.00836.00800669000
2016-09-21838.00838.00838.00838.00400335200
2016-09-2000
2016-09-16839.00839.00835.00835.0015001256900
2016-09-15835.00837.00835.00837.00800668400
2016-09-14836.00836.00827.00827.0020001668400
2016-09-13832.00832.00832.00832.0010083200
2016-09-12827.00827.00827.00827.00200165400
2016-09-0900
2016-09-08827.00827.00827.00827.00300248100
2016-09-07838.00838.00836.00836.00400334800
2016-09-06838.00838.00818.00828.0018001490000
2016-09-05839.00839.00835.00835.0013001088400
2016-09-02837.00837.00837.00837.0010083700
2016-09-01838.00838.00833.00836.00800668200
2016-08-3100
2016-08-30834.00835.00833.00834.00700584000
2016-08-29833.00838.00831.00831.0030002498000
2016-08-26833.00833.00833.00833.00500416500
2016-08-25832.00832.00824.00824.00400331300
2016-08-24825.00825.00822.00822.00500411600
2016-08-23821.00821.00821.00821.0010082100
2016-08-2200
2016-08-19828.00828.00818.00818.00700574400
2016-08-18819.00831.00819.00831.001200993400
2016-08-17821.00829.00821.00829.00700576500
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10825.00829.00825.00825.0016001321900
2016-08-0900
2016-08-08810.00810.00810.00810.00200162000
2016-08-05820.00820.00820.00820.00200164000
2016-08-04820.00820.00810.00810.00600487700
2016-08-03823.00824.00820.00820.0023001890600
2016-08-02797.00806.00797.00806.00200160300
2016-08-01810.00812.00810.00812.00700567400
2016-07-29805.00807.00805.00807.00700564300
2016-07-2800
2016-07-2700
2016-07-26808.00808.00806.00807.00600484500
2016-07-25800.00807.00800.00803.001200964800
2016-07-22810.00813.00772.00799.0034002714900
2016-07-21795.00795.00795.00795.0010079500
2016-07-20810.00810.00810.00810.00600486000
2016-07-19789.00815.00789.00807.00800646600
2016-07-15814.00814.00785.00785.00800648300
2016-07-14790.00799.00790.00799.00500397700
2016-07-1300
2016-07-12775.00775.00775.00775.0010077500
2016-07-11767.00770.00767.00770.001300999800
2016-07-0800
2016-07-07767.00767.00767.00767.00200153400
2016-07-06790.00790.00777.00777.00600469000
2016-07-05790.00790.00790.00790.00300237000
2016-07-04775.00775.00775.00775.00200155000
2016-07-01790.00790.00790.00790.0010079000
2016-06-30757.00757.00757.00757.00400302800
2016-06-2900
2016-06-28799.00799.00759.00760.001000763900
2016-06-27720.00770.00720.00770.00900659200
2016-06-24770.00770.00737.00737.0038002867600
2016-06-23770.00770.00762.00762.0017001300300
2016-06-22771.00771.00770.00770.0013001002100

   ※ 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