[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 
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
2016-06-21770.00770.00770.00770.00500385000
2016-06-2000
2016-06-17771.00772.00770.00770.0017001310200
2016-06-16774.00775.00771.00771.00900695700
2016-06-15775.00775.00775.00775.0010077500
2016-06-14795.00795.00793.00793.00400317800
2016-06-13776.00781.00776.00779.00800623400
2016-06-10775.00775.00775.00775.0010077500
2016-06-09778.00785.00774.00774.0023001790900
2016-06-08779.00791.00779.00791.00800629200
2016-06-07778.00789.00778.00789.001100864300
2016-06-06774.00774.00774.00774.00800619200
2016-06-03785.00785.00782.00782.00400313600
2016-06-02780.00784.00780.00784.00700547600
2016-06-01780.00780.00770.00770.00500387900
2016-05-31770.00770.00770.00770.0010077000
2016-05-30788.00788.00773.00779.001000782800
2016-05-27770.00775.00770.00770.00400309000
2016-05-2600
2016-05-25770.00770.00770.00770.00500385000
2016-05-24763.00800.00760.00770.0018001401900
2016-05-23752.00754.00752.00754.00400301000
2016-05-2000
2016-05-19752.00752.00752.00752.0010075200
2016-05-18731.00731.00731.00731.0010073100
2016-05-17732.00735.00732.00734.00500366500
2016-05-1600
2016-05-13744.00747.00744.00745.001100820300
2016-05-12753.00753.00744.00746.00800596500
2016-05-11750.00750.00741.00748.0014001047900
2016-05-10753.00760.00753.00760.00300226600
2016-05-09739.00752.00739.00752.00500373500
2016-05-06726.00741.00726.00731.0015001093700
2016-05-02745.00745.00738.00738.00800593600
2016-04-28754.00754.00746.00746.00500376200
2016-04-27759.00759.00734.00734.00300225200
2016-04-26745.00750.00745.00750.00300224000
2016-04-25745.00745.00744.00744.0030002234600
2016-04-22730.00730.00730.00730.0010073000
2016-04-21730.00742.00728.00742.001300953800
2016-04-20741.00741.00726.00730.00500366400
2016-04-19726.00726.00726.00726.00200145200
2016-04-18715.00720.00715.00720.00300215000
2016-04-15719.00719.00719.00719.00200143800
2016-04-14722.00741.00720.00720.0028002049100
2016-04-13719.00719.00719.00719.00200143800
2016-04-12715.00715.00715.00715.001200858000
2016-04-11723.00723.00723.00723.0010072300
2016-04-08720.00735.00720.00723.00400289800
2016-04-07721.00722.00720.00720.00800576700
2016-04-0600
2016-04-05721.00721.00720.00720.00900648400
2016-04-04728.00728.00721.00721.00700506900
2016-04-0100
2016-03-31729.00734.00727.00727.001200875700
2016-03-30733.00739.00733.00736.00600441100
2016-03-29725.00733.00725.00733.0023001675500
2016-03-28737.00737.00725.00725.00800583900
2016-03-25739.00743.00736.00741.0021001554800
2016-03-24740.00740.00739.00739.00700517600
2016-03-23719.00738.00719.00724.00500362700
2016-03-22731.00731.00731.00731.00300219300
2016-03-1800
2016-03-17731.00731.00731.00731.0010073100
2016-03-16731.00731.00731.00731.00500365500
2016-03-15721.00746.00721.00731.00900657100
2016-03-14720.00721.00720.00721.00400288100
2016-03-11717.00720.00717.00720.00300215400
2016-03-10717.00719.00717.00719.00300215300
2016-03-09724.00724.00716.00716.00300215800
2016-03-08724.00725.00724.00724.00400289800
2016-03-07740.00740.00724.00724.00400292200
2016-03-04740.00740.00740.00740.00200148000
2016-03-03740.00740.00740.00740.00200148000
2016-03-02750.00750.00730.00730.00800596000
2016-03-01725.00725.00725.00725.00500362500
2016-02-29720.00721.00720.00721.00400288100
2016-02-26703.00703.00703.00703.00500351500
2016-02-25705.00706.00705.00706.00700494100
2016-02-24705.00705.00705.00705.0010070500
2016-02-23700.00705.00700.00705.00600420500
2016-02-22705.00705.00705.00705.001200846000
2016-02-19701.00705.00701.00705.00300210700
2016-02-18704.00710.00704.00710.00300212100
2016-02-17701.00703.00701.00703.00400281000
2016-02-16700.00700.00700.00700.0010070000
2016-02-15729.00730.00700.00700.0049003529700
2016-02-12695.00695.00650.00650.0053003536100
2016-02-10730.00730.00718.00718.00900651000
2016-02-09720.00727.00718.00718.0015001081600
2016-02-08727.00731.00722.00731.00600436400
2016-02-05727.00727.00726.00726.00600436000
2016-02-04735.00735.00731.00732.00600440000
2016-02-03735.00735.00735.00735.00300220500
2016-02-02734.00735.00732.00734.0014001027300
2016-02-01736.00739.00732.00737.0019001398700
2016-01-29739.00739.00729.00729.00400293600
2016-01-28732.00732.00729.00730.00900657600
2016-01-27738.00740.00738.00740.001000739600
2016-01-26735.00735.00728.00728.00800585400
2016-01-25751.00751.00735.00735.0018001329200
2016-01-22721.00735.00721.00735.0018001306500
2016-01-21743.00743.00722.00736.0020001468800
2016-01-20751.00751.00743.00743.00800598500
2016-01-19750.00753.00750.00751.00700525900
2016-01-18753.00757.00750.00757.001000753700
2016-01-15783.00783.00783.00783.00200156600
2016-01-14770.00770.00753.00753.001300988600
2016-01-13752.00789.00752.00789.0020001522900
2016-01-12761.00762.00750.00750.0054004091400
2016-01-08768.00771.00763.00764.0019001455100
2016-01-07771.00774.00770.00770.0031002389400
2016-01-06777.00780.00777.00778.0032002489900
2016-01-05785.00788.00774.00777.0016001251000
2016-01-04780.00780.00771.00777.0040003111700
2015-12-30789.00790.00786.00787.0033002598600
2015-12-29807.00807.00789.00790.0031002461800
2015-12-28785.00809.00782.00793.001990015770000
2015-12-25880.00883.00874.00874.00100008777200
2015-12-24880.00885.00878.00883.0031002730900
2015-12-22872.00883.00872.00878.0032002807700
2015-12-21871.00888.00871.00887.0052004583100
2015-12-18871.00880.00871.00873.0018001577000
2015-12-17879.00879.00871.00877.0043003773100
2015-12-16866.00875.00866.00870.0043003744400
2015-12-15874.00882.00835.00851.0056004860900
2015-12-14885.00885.00874.00874.0050004407700
2015-12-11888.00888.00870.00875.0031002731900
2015-12-10870.00875.00870.00871.0024002091700
2015-12-09880.00895.00873.00875.0081007134800
2015-12-08898.00900.00891.00897.0024002151300
2015-12-07896.00900.00896.00898.0035003142800
2015-12-04894.00895.00888.00891.0019001695300
2015-12-03890.00895.00890.00895.0017001516700
2015-12-02889.00895.00885.00890.0073006491100
2015-12-01885.00890.00884.00890.0045003991900
2015-11-30879.00883.00878.00883.0019001673800
2015-11-27879.00885.00876.00876.0036003171500
2015-11-26875.00880.00875.00878.0019001668800

   ※ 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