[7229 JQスタンダード] ユタカ技研 日足 時系列データ

[7229 JQスタンダード] ユタカ技研 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122111.002113.002111.002113.0030006333800
2013-07-112111.002116.002111.002115.007001479100
2013-07-102101.002140.002101.002111.0016003394900
2013-07-092100.002125.002100.002101.0016003367400
2013-07-082149.002149.002072.002072.00500010504300
2013-07-052100.002110.002078.002078.0025005240900
2013-07-042065.002080.002065.002080.007001450000
2013-07-032115.002120.002061.002077.00500010494100
2013-07-022071.002098.002071.002098.0010002083000
2013-07-012181.002181.002090.002100.00700015153900
2013-06-281940.002015.001940.002012.0034006788600
2013-06-271925.001940.001900.001940.0010001920900
2013-06-261969.001970.001900.001920.0038007417300
2013-06-252028.002028.001920.001921.00970019258300
2013-06-242019.002030.002015.002015.0034006861000
2013-06-211999.002015.001945.002015.00640012646100
2013-06-202030.002040.002007.002021.0032006473100
2013-06-192055.002070.002015.002020.0045009123200
2013-06-182075.002075.002017.002017.0037007523100
2013-06-172020.002054.001974.002054.00610012190700
2013-06-142060.002079.002050.002062.0026005360200
2013-06-132070.002070.002010.002060.0010002049100
2013-06-122095.002127.002071.002127.0024005029100
2013-06-112090.002099.002046.002099.00510010634600
2013-06-102050.002080.002010.002080.00810016578200
2013-06-071852.001984.001852.001980.001060020088000
2013-06-062002.002050.001920.001951.00910018017500
2013-06-052180.002230.002104.002104.0033007152600
2013-06-042110.002110.002010.002100.00660013588900
2013-06-032100.002149.002080.002139.0046009698900
2013-05-312228.002228.002155.002179.00670014730700
2013-05-302232.002283.002141.002155.001260027804800
2013-05-292330.002340.002252.002300.00870020015000
2013-05-282210.002301.002210.002300.002610059114300
2013-05-272340.002341.002298.002301.001440033391600
2013-05-242399.002420.002281.002420.001880044605000
2013-05-232509.002509.002340.002399.0066400161692700
2013-05-222500.002530.002450.002509.0094400235205400
2013-05-212285.002320.002285.002302.002320053317700
2013-05-202200.002255.002200.002252.002310051521800
2013-05-172174.002192.002170.002185.00800017448700
2013-05-162206.002250.002155.002187.003040066573400
2013-05-152170.002200.002170.002197.001850040520100
2013-05-142152.002178.002152.002156.001950042219400
2013-05-132125.002175.002120.002143.002410051616800
2013-05-102093.002130.002086.002110.001150024244800
2013-05-092072.002076.002043.002058.00670013818100
2013-05-082055.002075.002055.002060.001040021498600
2013-05-072090.002090.002055.002060.00770015965600
2013-05-021992.002000.001990.001995.001110022122700
2013-05-012015.002017.001990.001993.001660033221000
2013-04-302097.002097.001950.002057.002530051496100
2013-04-262190.002212.002140.002146.0052500114237600
2013-04-252200.002250.002195.002240.0057100126388500
2013-04-241977.002069.001977.002060.002500050293600
2013-04-231949.001975.001949.001954.00600011771100
2013-04-221890.001970.001890.001936.001710033028900
2013-04-191850.001871.001850.001865.00610011349000
2013-04-181895.001895.001815.001850.00860015732600
2013-04-171870.001895.001870.001895.0016003009900
2013-04-161877.001877.001865.001867.007001308800
2013-04-151890.001911.001881.001881.00680012850100
2013-04-121900.001900.001889.001889.0027005120600
2013-04-111886.001900.001886.001892.0023004348000
2013-04-101934.001934.001810.001852.001360025720600
2013-04-091980.001980.001925.001935.0023004495700
2013-04-081940.001968.001925.001968.00670013015700
2013-04-051935.001940.001910.001920.00750014410200
2013-04-041909.001909.001830.001895.0046008529900
2013-04-031867.001900.001865.001870.0025004682700
2013-04-021868.001868.001782.001868.0030005421800
2013-04-011910.001910.001861.001861.0028005282200
2013-03-291888.001919.001888.001910.0037007051500
2013-03-281888.001910.001888.001910.0011002089900
2013-03-271918.001918.001885.001899.008001515400
2013-03-261900.001933.001900.001907.001930036809400
2013-03-251934.001935.001897.001901.00970018629200
2013-03-221932.001942.001931.001935.0020003869600
2013-03-211942.001942.001932.001940.00980018997000
2013-03-191900.001908.001896.001902.00640012158100
2013-03-181885.001890.001880.001890.0038007162200
2013-03-151880.001888.001879.001884.001830034395500
2013-03-141862.001870.001860.001864.0034006339900
2013-03-131860.001865.001856.001860.0024004466800
2013-03-121859.001868.001852.001857.00650012090800
2013-03-111840.001860.001840.001856.00760014091800
2013-03-081838.001840.001830.001835.00620011377900
2013-03-071839.001846.001831.001833.0018003305600
2013-03-061800.001840.001800.001840.00730013251900
2013-03-051793.001810.001790.001800.0053009525900
2013-03-041805.001805.001781.001791.0037006647800
2013-03-011798.001808.001798.001800.0023004141100
2013-02-281800.001800.001798.001798.0051009178400
2013-02-271810.001810.001796.001800.009001620400
2013-02-261795.001810.001784.001810.0018003230100
2013-02-251791.001815.001791.001811.0044007919500
2013-02-221782.001790.001770.001786.0040007124000
2013-02-211812.001820.001799.001800.001000018059600
2013-02-201800.001804.001800.001800.0055009902000
2013-02-191770.001791.001763.001787.0012002129300
2013-02-181732.001788.001732.001770.0017002984200
2013-02-151741.001741.001707.001740.0043007416200
2013-02-141739.001755.001737.001755.0013002267100
2013-02-131750.001780.001740.001750.001620028511900
2013-02-121819.001820.001740.001743.001230021918400
2013-02-081840.001840.001816.001821.002180039791300
2013-02-071855.001855.001830.001847.0048008846200
2013-02-061845.001870.001829.001855.001510027991700
2013-02-051874.001874.001799.001823.001070019663800
2013-02-041900.001900.001871.001871.001370025872300
2013-02-011845.001860.001844.001857.005360099242500
2013-01-311800.001800.001782.001782.00960017234400
2013-01-301783.001795.001772.001780.0043007683500
2013-01-291769.001773.001757.001767.0038006709400
2013-01-281751.001770.001751.001765.0037006512300
2013-01-251730.001760.001730.001744.001130019646500
2013-01-241730.001730.001651.001730.00830014141400
2013-01-231736.001736.001730.001730.0051008834300
2013-01-221749.001749.001735.001736.0022003831200
2013-01-211740.001750.001730.001737.00720012517600
2013-01-181710.001720.001692.001720.00600010218800
2013-01-171710.001710.001675.001709.006001022400
2013-01-161710.001728.001660.001710.0032005452400
2013-01-151710.001715.001710.001710.0010001710500
2013-01-111705.001722.001672.001710.0022003742100
2013-01-101690.001720.001680.001715.0019003203900
2013-01-091640.001669.001640.001669.008001318000
2013-01-081678.001678.001674.001674.0018003014000
2013-01-071691.001700.001670.001678.0036006083800
2013-01-041630.001680.001630.001645.0016002625500
2012-12-281589.001594.001589.001589.00600955000
2012-12-271586.001608.001560.001580.00990015723500
2012-12-261526.001590.001526.001526.00880013882100
2012-12-251587.001587.001585.001587.0021003331900
2012-12-211547.001547.001530.001530.0042006466200
2012-12-201549.001560.001540.001540.0011001702900
2012-12-191530.001550.001530.001540.0027004157100
2012-12-181505.001515.001503.001515.0012001807200
2012-12-171505.001520.001505.001510.008001213500
2012-12-141510.001510.001500.001506.00670010110700
2012-12-131500.001510.001481.001500.0042006286200
2012-12-121510.001510.001500.001500.0019002864000
2012-12-111550.001550.001490.001490.0038005765400
2012-12-101500.001500.001480.001490.0025003737400
2012-12-071481.001500.001481.001481.0018002688500
2012-12-0600
2012-12-051500.001500.001465.001467.00710010618100
2012-12-041459.001459.001455.001459.0015002187100
2012-12-031422.001467.001422.001451.008001157000
2012-11-301427.001431.001421.001421.0010001426100
2012-11-291405.001433.001405.001430.0013001840200
2012-11-281423.001423.001405.001405.0020002825900
2012-11-271414.001422.001413.001422.0011001557000
2012-11-261413.001435.001412.001420.00700994000
2012-11-221399.001399.001390.001390.0029004045900
2012-11-211385.001388.001376.001377.0018002485800
2012-11-201375.001395.001375.001375.0036004954100
2012-11-191374.001393.001370.001375.0011001518800
2012-11-161323.001348.001323.001348.008001067100
2012-11-151294.001323.001293.001323.00700908400
2012-11-141284.001284.001282.001282.00200256600
2012-11-131284.001284.001283.001283.00500641600
2012-11-121283.001310.001283.001290.00500650200
2012-11-091290.001290.001290.001290.00100129000
2012-11-0800
2012-11-071350.001350.001300.001300.0022002910600
2012-11-061345.001345.001330.001340.0042005616400
2012-11-051370.001370.001356.001359.0044005994900
2012-11-021317.001349.001317.001340.008001063500
2012-11-011292.001294.001292.001294.00200258600
2012-10-311358.001358.001288.001290.0054006970300
2012-10-3000
2012-10-291340.001350.001330.001330.0027003611800
2012-10-261330.001330.001323.001323.009001192800
2012-10-251347.001365.001347.001360.0028003786300
2012-10-241355.001355.001335.001335.0017002275700
2012-10-231345.001345.001330.001330.00700938500
2012-10-221300.001330.001300.001330.00300393200
2012-10-191325.001325.001300.001302.00500656200
2012-10-181282.001305.001282.001290.00500648600
2012-10-171258.001330.001258.001264.0015001949900
2012-10-161300.001301.001241.001243.00840010745200
2012-10-151289.001289.001280.001280.0014001792900
2012-10-121292.001292.001291.001291.00200258300
2012-10-111316.001316.001292.001293.0012001554000
2012-10-1000
2012-10-091347.001347.001347.001347.00600808200
2012-10-051301.001330.001301.001330.00830010825500
2012-10-041296.001312.001283.001310.0018002333100
2012-10-031296.001297.001296.001296.0014001814700
2012-10-021350.001350.001285.001285.0023003053600
2012-10-011376.001376.001370.001370.00300412100
2012-09-281380.001380.001376.001376.0015002068400
2012-09-271406.001406.001377.001377.0015002087600
2012-09-261450.001455.001403.001406.0038005490800
2012-09-251479.001479.001479.001479.0033004880700
2012-09-241462.001462.001462.001462.00200292400
2012-09-211460.001462.001460.001460.00600876500
2012-09-201460.001460.001460.001460.00100146000
2012-09-191484.001484.001460.001460.0038005627100
2012-09-181484.001484.001484.001484.00100148400
2012-09-141431.001450.001431.001450.00200288100
2012-09-131430.001450.001415.001415.0012001723300
2012-09-121389.001418.001389.001393.0016002243600
2012-09-111400.001400.001399.001399.00200279900
2012-09-101403.001406.001400.001400.0018002526600
2012-09-071420.001420.001415.001420.0011001559200
2012-09-061457.001457.001402.001422.00970013701200
2012-09-051520.001520.001475.001475.0014002110000
2012-09-041481.001481.001481.001481.00100148100
2012-09-031520.001520.001520.001520.00100152000
2012-08-311515.001515.001515.001515.00200303000
2012-08-301521.001521.001520.001520.00200304100
2012-08-291528.001528.001525.001525.0051007778100
2012-08-2800
2012-08-271565.001565.001560.001560.00200312500
2012-08-241558.001558.001524.001525.0017002638500
2012-08-231522.001550.001522.001550.0011001696000
2012-08-221520.001520.001513.001520.0022003338900
2012-08-211510.001520.001510.001513.0020003031600
2012-08-201500.001504.001500.001504.00500751300
2012-08-171490.001496.001478.001480.0061009028200
2012-08-161494.001494.001476.001476.0012001782300
2012-08-151498.001498.001490.001491.0013001944400
2012-08-1400
2012-08-131492.001500.001488.001500.00500748000
2012-08-101489.001500.001489.001491.0022003291600
2012-08-091520.001520.001520.001520.00600912000
2012-08-081520.001520.001520.001520.00500760000
2012-08-071520.001520.001501.001505.00500756600
2012-08-061545.001545.001520.001520.0016002459500
2012-08-031500.001510.001475.001475.0029004361600
2012-08-021521.001521.001500.001500.0030004511600
2012-08-011550.001550.001550.001550.00600930000
2012-07-311523.001523.001523.001523.00100152300
2012-07-301565.001570.001550.001550.0016002498500
2012-07-271519.001519.001515.001515.0031004708500
2012-07-2600
2012-07-251520.001520.001519.001519.0014002127900
2012-07-241552.001552.001530.001530.00500769400
2012-07-231560.001600.001552.001552.00720011356400
2012-07-201560.001560.001560.001560.00300468000
2012-07-191570.001570.001560.001560.00200313000
2012-07-181575.001575.001575.001575.00600945000
2012-07-171579.001579.001579.001579.00100157900
2012-07-1300
2012-07-121601.001601.001581.001581.0011001758400
2012-07-111615.001615.001601.001601.009001448700
2012-07-101615.001615.001615.001615.00200323000
2012-07-091608.001610.001602.001602.007001125800

   ※ 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