[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 
2017-10-171074.001101.001063.001101.0030003214300
2017-10-161073.001112.001073.001074.0018001980800
2017-10-131095.001095.001073.001073.0020002165700
2017-10-121104.001104.001092.001092.0011001211200
2017-10-111088.001104.001088.001104.00700763800
2017-10-101090.001090.001074.001088.0018001942300
2017-10-061093.001107.001090.001090.00800876400
2017-10-051093.001093.001093.001093.00300327900
2017-10-041093.001109.001091.001093.0017001859800
2017-10-031092.001100.001092.001099.0014001536600
2017-10-021100.001100.001091.001091.0019002084800
2017-09-291095.001107.001081.001107.0021002296100
2017-09-281062.001113.001062.001096.0086009341700
2017-09-271034.001050.001030.001050.0050005205600
2017-09-261040.001040.001018.001032.0038003929200
2017-09-251010.001011.001010.001011.0024002424300
2017-09-221013.001013.001010.001010.00900910300
2017-09-211012.001020.001012.001016.0048004863400
2017-09-201014.001014.001013.001014.0020002026900
2017-09-191017.001022.001013.001013.0027002747000
2017-09-151004.001017.001004.001010.00700705900
2017-09-1400
2017-09-131000.001000.001000.001000.00400400000
2017-09-12996.001005.00996.00996.0011001100600
2017-09-111001.001005.00995.00995.0017001700500
2017-09-08990.001006.00990.00991.0013001297200
2017-09-07980.001013.00980.001013.0022002162800
2017-09-061000.001000.00980.00980.0040003977200
2017-09-051028.001028.001019.001019.0024002458500
2017-09-041017.001040.001002.001039.0027002753700
2017-09-011010.001013.001001.001013.0012001206800
2017-08-311001.001010.00999.001010.0010001003500
2017-08-301014.001015.00987.001010.00800807000
2017-08-29997.00997.00984.00984.0026002567500
2017-08-281000.001000.00983.00997.0021002092500
2017-08-25983.00994.00983.00993.0013001280000
2017-08-24990.00990.00989.00990.00300296900
2017-08-231019.001019.00989.00989.0014001414600
2017-08-221017.001017.00990.00990.0016001610500
2017-08-21998.001000.00998.001000.00900899000
2017-08-181000.001000.00999.00999.0016001599500
2017-08-17968.001019.00968.001019.0074007352700
2017-08-16956.00970.00956.00968.0013001251700
2017-08-15951.00970.00947.00970.0029002784200
2017-08-14977.00977.00967.00970.001000971900
2017-08-10978.00980.00974.00977.0033003224500
2017-08-09971.00978.00940.00977.0058005590500
2017-08-08963.00977.00963.00977.0033003198800
2017-08-07967.00967.00960.00966.0017001636800
2017-08-04962.00970.00955.00967.0047004518400
2017-08-03945.00950.00945.00948.0053005017800
2017-08-02940.00940.00934.00936.00900842700
2017-08-01942.00942.00936.00940.0020001881200
2017-07-31933.00935.00933.00935.00600560400
2017-07-28933.00935.00931.00932.0011001025900
2017-07-27939.00939.00935.00938.001000938000
2017-07-26938.00938.00929.00938.0017001588500
2017-07-25932.00940.00932.00940.0012001121800
2017-07-24931.00932.00931.00932.00800745000
2017-07-21926.00926.00926.00926.00500463000
2017-07-20929.00930.00926.00926.0011001021600
2017-07-19930.00930.00923.00929.00800742400
2017-07-18924.00924.00923.00923.00600553900
2017-07-14931.00931.00925.00931.00800744100
2017-07-13930.00931.00923.00923.0020001858900
2017-07-12920.00930.00920.00930.0050004615200
2017-07-11913.00917.00913.00917.00400366400
2017-07-10910.00911.00910.00910.00400364200
2017-07-07910.00910.00910.00910.00700637000
2017-07-06910.00910.00910.00910.0013001183000
2017-07-0500
2017-07-04915.00918.00905.00905.00700640200
2017-07-03918.00918.00914.00914.001000916400
2017-06-30912.00913.00910.00913.0017001549300
2017-06-29910.00913.00904.00904.0014001274000
2017-06-28907.00909.00899.00899.00900812200
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

   ※ 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