[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 
2017-09-222521.002521.002503.002504.00540013578700
2017-09-212510.002525.002502.002525.001030025964600
2017-09-202518.002524.002512.002513.0020005038400
2017-09-192501.002519.002501.002517.0022005517600
2017-09-152498.002498.002498.002498.0030007494000
2017-09-142501.002501.002501.002501.0011002751100
2017-09-132509.002509.002509.002509.00100250900
2017-09-122479.002500.002479.002500.0013003245300
2017-09-112475.002497.002475.002497.0014003484000
2017-09-082475.002475.002471.002471.00620015343800
2017-09-072503.002503.002500.002500.006001500900
2017-09-062488.002488.002484.002484.00200497200
2017-09-052523.002523.002466.002471.0025006231600
2017-09-042515.002524.002513.002523.0010002519000
2017-09-012519.002529.002506.002524.0036009065100
2017-08-312515.002520.002511.002519.00540013583500
2017-08-302517.002520.002500.002520.00990024879900
2017-08-292500.002518.002500.002516.0014003516100
2017-08-282519.002525.002492.002517.0023005775300
2017-08-252499.002500.002490.002490.007001745800
2017-08-242484.002490.002484.002490.001990049449600
2017-08-232474.002498.002474.002498.0020004967800
2017-08-2200
2017-08-212474.002479.002474.002474.0019004701100
2017-08-182493.002494.002451.002451.0019004721500
2017-08-172499.002500.002492.002492.001250031241500
2017-08-162500.002500.002500.002500.00200500000
2017-08-152500.002500.002496.002496.0011002748800
2017-08-142493.002493.002490.002490.005001245900
2017-08-102475.002494.002475.002494.0037009170800
2017-08-092476.002476.002474.002475.0020004950300
2017-08-082530.002530.002491.002491.00530013348300
2017-08-072508.002518.002500.002518.0023005757400
2017-08-042504.002504.002474.002480.00690017141600
2017-08-032535.002535.002503.002505.0016004019400
2017-08-022508.002535.002501.002535.00410010321700
2017-08-012491.002511.002491.002499.008002003600
2017-07-312506.002525.002491.002524.00750018815700
2017-07-282510.002525.002500.002525.0012003008900
2017-07-272510.002510.002510.002510.007001757000
2017-07-262481.002500.002481.002500.0019004740800
2017-07-252477.002488.002477.002477.009002231500
2017-07-2400
2017-07-212475.002489.002475.002489.007001740900
2017-07-202453.002475.002453.002475.0040009858900
2017-07-192496.002496.002474.002476.0025006222800
2017-07-182500.002510.002500.002510.004001003000
2017-07-142482.002482.002481.002482.006001489100
2017-07-132487.002496.002483.002483.005001244000
2017-07-122540.002540.002499.002500.00740018713000
2017-07-112498.002520.002489.002503.00710017739900
2017-07-102489.002489.002485.002489.0021005224300
2017-07-072477.002477.002475.002475.0016003961000
2017-07-062471.002471.002471.002471.0013003212300
2017-07-052471.002488.002455.002476.0028006929300
2017-07-042489.002490.002471.002471.0021005217000
2017-07-032494.002495.002481.002490.0019004730700
2017-06-302490.002498.002461.002497.00930023120700
2017-06-292455.002455.002450.002450.006001472000
2017-06-282424.002457.002424.002441.00590014350900
2017-06-272425.002430.002420.002424.0036008727000
2017-06-262469.002469.002420.002420.0039009605600
2017-06-232385.002397.002385.002397.00300717900
2017-06-222397.002397.002395.002395.00560013422600
2017-06-212400.002407.002385.002390.0018004303200
2017-06-202400.002400.002398.002398.0020004799200
2017-06-192400.002401.002400.002401.005001200100
2017-06-162405.002420.002405.002411.00950022851700
2017-06-152453.002453.002435.002449.0019004644800
2017-06-142420.002480.002420.002480.00820020224400
2017-06-132393.002419.002278.002414.00550013086400
2017-06-122400.002400.002385.002395.00780018689900
2017-06-092389.002398.002388.002398.00510012184800
2017-06-082379.002379.002366.002377.00400949800
2017-06-072390.002390.002370.002370.0019004512200
2017-06-062409.002409.002390.002390.0026006236900
2017-06-052428.002428.002400.002409.0023005553800
2017-06-022423.002423.002405.002410.0016003860600
2017-06-012405.002415.002405.002415.00400963000
2017-05-312382.002404.002382.002400.0037008839200
2017-05-302400.002406.002365.002366.0033007859900
2017-05-292404.002404.002397.002397.00200480100
2017-05-262400.002400.002384.002397.0030007169600
2017-05-252385.002397.002385.002397.0015003579800
2017-05-242377.002385.002377.002385.009002143500
2017-05-232389.002389.002370.002370.00400951800
2017-05-222393.002393.002389.002389.00200478200
2017-05-192400.002400.002372.002375.0016003801400
2017-05-182436.002436.002350.002400.0021005053300
2017-05-172437.002440.002437.002440.00200487700
2017-05-162459.002459.002440.002454.0021005134400
2017-05-152443.002455.002430.002455.0023005633500
2017-05-122404.002449.002404.002425.008001934300
2017-05-112420.002450.002420.002450.00580014042000
2017-05-102440.002440.002400.002419.0021005070900
2017-05-092440.002450.002440.002450.005001222900
2017-05-082440.002446.002422.002446.001680040988800
2017-05-022437.002437.002420.002430.006001456500
2017-05-012415.002428.002415.002428.005001210100
2017-04-282389.002423.002370.002420.001600038373900
2017-04-272365.002372.002351.002365.0030007100200
2017-04-262330.002374.002329.002372.00930021706000
2017-04-252284.002290.002284.002290.00200457400
2017-04-242271.002310.002271.002284.007001599800
2017-04-212249.002290.002249.002263.001490033574900
2017-04-202230.002270.002230.002250.0024005417100
2017-04-192198.002245.002198.002245.008001778800
2017-04-182190.002217.002190.002195.0017003735200
2017-04-172170.002220.002170.002220.0033007194500
2017-04-142220.002247.002201.002201.0028006212500
2017-04-132220.002220.002186.002200.0025005509000
2017-04-122337.002337.002224.002224.0038008632700
2017-04-112341.002341.002341.002341.00300702300
2017-04-102341.002341.002341.002341.00300702300
2017-04-072340.002349.002340.002345.00650015211900
2017-04-062424.002424.002337.002337.009002139800
2017-04-052425.002425.002425.002425.008001940000
2017-04-042449.002449.002400.002400.0010002417600
2017-04-032450.002450.002412.002448.00890021789800
2017-03-312450.002450.002449.002449.007001714900
2017-03-302461.002461.002412.002446.0017004166600
2017-03-292461.002461.002461.002461.007001722700
2017-03-282487.002496.002487.002491.0025006219900
2017-03-272487.002487.002487.002487.006001492200
2017-03-242469.002487.002469.002487.0013003211500
2017-03-232495.002495.002465.002490.0039009718600
2017-03-222495.002495.002494.002495.008001995900
2017-03-212482.002495.002482.002495.00470011717900
2017-03-172485.002485.002471.002471.0017004203500
2017-03-162480.002485.002470.002470.00440010907600
2017-03-152475.002477.002467.002477.008001979900
2017-03-142480.002480.002472.002472.0014003470600
2017-03-132478.002478.002452.002452.00400983400
2017-03-102470.002470.002446.002446.00300736200
2017-03-092479.002479.002441.002468.00660016352800
2017-03-082466.002477.002461.002477.0016003946600
2017-03-072455.002479.002445.002470.00750018526000
2017-03-062439.002470.002405.002405.0023005612900
2017-03-032437.002437.002423.002423.005001215200
2017-03-022422.002445.002421.002445.00820019898700
2017-03-012415.002415.002415.002415.00200483000
2017-02-282413.002419.002413.002415.0015003620900
2017-02-272441.002441.002404.002413.0028006755600
2017-02-242467.002467.002413.002450.00540013305900
2017-02-232477.002478.002460.002469.0030007422500
2017-02-222448.002469.002448.002469.00660016233400
2017-02-212440.002448.002437.002448.0019004643100
2017-02-202448.002448.002446.002446.0030007343100
2017-02-172431.002439.002400.002410.00790019198200
2017-02-162431.002450.002431.002450.0019004645800
2017-02-152365.002465.002365.002431.001320032172100
2017-02-142363.002363.002363.002363.00300708900
2017-02-1300
2017-02-102318.002357.002318.002345.0039009068600
2017-02-0900
2017-02-082335.002335.002320.002320.0010002330500
2017-02-072333.002365.002333.002335.0024005629700
2017-02-062346.002365.002345.002347.0019004467900
2017-02-032332.002332.002327.002327.005001164000
2017-02-022323.002325.002323.002323.0010002323700
2017-02-012350.002380.002311.002316.00940022049000
2017-01-312343.002350.002343.002343.0039009142700
2017-01-302325.002348.002325.002347.0013003040000
2017-01-272326.002330.002326.002327.008001861600
2017-01-262335.002339.002325.002325.0011002566000
2017-01-252299.002347.002299.002347.00300699200
2017-01-2400
2017-01-232282.002302.002282.002302.0010002298000
2017-01-202273.002273.002266.002266.00300681200
2017-01-192280.002289.002260.002273.0015003417000
2017-01-182258.002259.002200.002252.0017003796200
2017-01-172260.002260.002223.002258.0018004054200
2017-01-162320.002320.002283.002295.0010002297500
2017-01-132338.002338.002246.002320.0041009396500
2017-01-122361.002365.002348.002348.0016003761300
2017-01-112349.002365.002349.002355.0020004716200
2017-01-102337.002348.002337.002343.009002108800
2017-01-062335.002348.002335.002337.0033007716300
2017-01-052325.002351.002325.002335.0024005586800
2017-01-042340.002360.002322.002330.007001633600
2016-12-302336.002336.002315.002315.0029006768100
2016-12-292320.002320.002301.002319.0024005546000
2016-12-282395.002398.002338.002340.00470011110400
2016-12-272362.002395.002361.002395.00550013020000
2016-12-262355.002386.002355.002362.0022005195300
2016-12-222339.002367.002331.002367.00630014737900
2016-12-212398.002425.002356.002356.00960023009700
2016-12-202409.002409.002388.002398.0019004542000
2016-12-192434.002434.002389.002409.00550013273700
2016-12-162395.002440.002371.002435.001500035965200
2016-12-152370.002395.002370.002385.00770018301600
2016-12-142373.002376.002370.002370.0033007830300
2016-12-132375.002379.002362.002370.00460010901900
2016-12-122368.002376.002355.002360.00890021061100
2016-12-092319.002335.002307.002335.00930021568200
2016-12-082290.002300.002279.002300.0035008033400
2016-12-072269.002299.002269.002272.0016003660600
2016-12-062282.002300.002268.002268.0018004100700
2016-12-052322.002322.002261.002263.00500011584800
2016-12-022225.002288.002216.002288.0033007405800
2016-12-012215.002238.002215.002238.00560012460500
2016-11-302209.002215.002205.002213.0033007290600
2016-11-292201.002215.002196.002215.0021004621700
2016-11-282150.002200.002150.002200.0012002627200
2016-11-252175.002198.002148.002148.00880019234200
2016-11-242135.002166.002121.002166.00680014555600
2016-11-2200
2016-11-212130.002130.002119.002125.0036007635300
2016-11-182091.002110.002085.002110.0040008379400
2016-11-172065.002074.002065.002074.0025005180600
2016-11-162057.002103.002057.002083.0024005015600
2016-11-152100.002100.002100.002100.0012002520000
2016-11-142011.002080.002011.002080.0020004093800
2016-11-112034.002099.002023.002061.00590012024900
2016-11-102090.002090.002049.002049.008001648400
2016-11-092050.002100.001980.002008.0033006674900
2016-11-082149.002149.002008.002032.0029005988300
2016-11-072159.002159.002159.002159.009001943100
2016-11-042056.002070.002056.002066.008001651400
2016-11-022105.002105.002080.002080.0011002302500
2016-11-012110.002121.002110.002113.0018003802600
2016-10-312149.002149.002100.002105.0021004464000
2016-10-282070.002078.002051.002070.0024004953700
2016-10-272045.002075.002045.002075.0030006149800
2016-10-262045.002045.002045.002045.005001022500
2016-10-252016.002045.002016.002045.0023004661800
2016-10-242005.002030.002005.002016.0019003846700
2016-10-212000.002030.002000.002030.001760035343100
2016-10-202000.002000.001998.001998.00300599800
2016-10-192001.002010.002001.002002.00750015009200
2016-10-181998.001999.001998.001999.006001199200
2016-10-172000.002023.001998.001998.006001204100
2016-10-142001.002001.001996.001998.0014002800600
2016-10-132000.002001.002000.002000.0035007000500
2016-10-122024.002024.001993.001994.0012002419600
2016-10-112000.002025.002000.002025.0026005217500
2016-10-072009.002009.002000.002001.00760015259100
2016-10-062030.002030.001980.001980.0018003638900
2016-10-052039.002039.002038.002038.008001631100
2016-10-041997.002050.001997.002021.0045009059900
2016-10-031995.001995.001993.001995.0010001993900
2016-09-301998.001998.001998.001998.0015002997000
2016-09-291972.001999.001972.001999.0035006922500
2016-09-281973.001973.001970.001971.00300591400
2016-09-271980.001982.001971.001976.0019003759900
2016-09-261983.002019.001975.001975.0019003772700
2016-09-231982.001986.001982.001983.00610012098900
2016-09-211980.001986.001980.001986.0013002578800
2016-09-201979.001980.001979.001980.006001187700
2016-09-161984.001984.001979.001979.0026005157400

   ※ 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