[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 
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
2016-09-151970.001986.001967.001986.00530010452200
2016-09-141980.001980.001970.001970.0026005141400
2016-09-131985.001985.001980.001980.0046009129500
2016-09-121978.001980.001978.001980.0046009099200
2016-09-092001.002005.002001.002005.00590011806700
2016-09-081999.002030.001990.001991.007001400700
2016-09-071970.002049.001970.001999.0011002211400
2016-09-061970.001970.001964.001964.0012002362100
2016-09-051958.001960.001951.001954.0014002739600
2016-09-021911.001940.001908.001940.0030005737200
2016-09-011910.001921.001910.001911.0013002490200
2016-08-311907.001907.001896.001899.0015002856400
2016-08-301873.001900.001873.001886.0020003760800
2016-08-291889.001898.001875.001897.00700013202500
2016-08-261879.001881.001872.001878.00540010144400
2016-08-251884.001884.001870.001880.0042007893200
2016-08-241892.001894.001884.001884.0036006807800
2016-08-231899.001899.001890.001890.0011002087100
2016-08-221907.001909.001888.001899.0036006842000
2016-08-191919.001919.001910.001910.00670012841000
2016-08-181927.001927.001917.001922.0038007315500
2016-08-171960.001960.001925.001930.0037007193400
2016-08-161976.001976.001962.001970.00300590800
2016-08-151987.001995.001980.001980.008001590300
2016-08-121978.001987.001961.001987.00870017182100
2016-08-101981.001981.001962.001980.006001186600
2016-08-091988.001988.001976.001980.009001783700
2016-08-081982.001988.001979.001988.0011002181300
2016-08-051995.001995.001982.001982.0016003190700
2016-08-041990.001990.001983.001984.0018003576600
2016-08-032000.002000.001980.001980.0022004386800
2016-08-022010.002010.001998.002000.0039007807800
2016-08-012018.002035.002011.002015.001040021005900
2016-07-292198.002198.002050.002060.00920019189700
2016-07-282230.002240.002230.002240.0023005132000
2016-07-272230.002230.002230.002230.00300669000
2016-07-262230.002232.002220.002230.00650014494500
2016-07-252200.002227.002200.002227.00550012102700
2016-07-2200
2016-07-212234.002234.002229.002229.0015003348900
2016-07-202240.002240.002230.002230.0017003806000
2016-07-192250.002259.002240.002240.007001572100
2016-07-152270.002270.002245.002246.0011002477700
2016-07-142240.002250.002240.002250.006001345100
2016-07-132220.002250.002220.002250.00400894000
2016-07-122279.002279.002190.002190.0022004941000
2016-07-112275.002275.002181.002231.0017003816700
2016-07-082259.002259.002259.002259.0019004292100
2016-07-072265.002265.002240.002240.009002024500
2016-07-062265.002265.002200.002264.0011002465900
2016-07-052250.002250.002202.002250.0017003811800
2016-07-042265.002265.002259.002263.006001357600
2016-07-012254.002254.002248.002248.006001351600
2016-06-302249.002249.002248.002248.0027006072100
2016-06-292130.002250.002130.002248.0017003794100
2016-06-282156.002156.002117.002117.00400858500
2016-06-272311.002311.002156.002156.00510011681000
2016-06-242185.002187.002061.002061.00560012142000
2016-06-232135.002185.002135.002185.005001082500
2016-06-222116.002185.002116.002185.0021004512600
2016-06-2100
2016-06-202112.002160.002112.002160.008001714100
2016-06-172105.002114.002105.002110.00640013473900
2016-06-162151.002151.002110.002110.0012002577000
2016-06-152106.002151.002094.002151.0031006584500
2016-06-142180.002180.002133.002133.0020004327300
2016-06-132250.002250.002191.002192.008001762200
2016-06-102280.002280.002260.002260.0026005924000
2016-06-092298.002330.002295.002330.00540012457600
2016-06-0800
2016-06-072280.002305.002280.002300.00500011455900
2016-06-062226.002262.002220.002233.00550012342600
2016-06-032150.002176.002140.002176.008001724600
2016-06-022227.002227.002200.002200.00200442700
2016-06-012231.002231.002231.002231.00100223100
2016-05-312235.002235.002234.002234.0011002458400
2016-05-302150.002185.002128.002185.008001714300
2016-05-272146.002146.002146.002146.00300643800
2016-05-262141.002146.002141.002146.005001071000
2016-05-252145.002165.002141.002141.0041008821500
2016-05-242171.002172.002171.002171.0022004777400
2016-05-232140.002172.002140.002172.0016003441400
2016-05-202147.002161.002134.002134.0015003220600
2016-05-192153.002182.002060.002180.0036007758700
2016-05-182190.002190.002185.002185.0013002845500
2016-05-172210.002210.002187.002190.008001754500
2016-05-162170.002230.002170.002230.005001102000
2016-05-132199.002199.002199.002199.0020004398000
2016-05-122201.002201.002175.002200.0036007915800
2016-05-112158.002179.002135.002179.008001729100
2016-05-102151.002180.002151.002156.006001301600
2016-05-092154.002154.002151.002151.008001722300
2016-05-062204.002204.002104.002104.0013002820200
2016-05-022149.002149.002104.002104.00520011130500
2016-04-282200.002200.002150.002150.00520011410200
2016-04-272085.002125.002085.002125.00750015644700
2016-04-262052.002085.002052.002085.0021004350500
2016-04-252044.002067.002044.002067.0019003898000
2016-04-222041.002085.002041.002085.001120022868800
2016-04-212103.002104.002035.002049.00580012078900
2016-04-202100.002101.002100.002100.0013002730100
2016-04-192014.002050.002014.002050.007001419700
2016-04-182050.002050.002000.002000.0010002020600
2016-04-152080.002080.002080.002080.0037007696000
2016-04-142050.002075.002050.002075.006001238200
2016-04-132003.002050.002003.002050.007001429200
2016-04-121915.001999.001915.001999.0013002526100
2016-04-1100
2016-04-081927.001941.001901.001914.0048009244200
2016-04-071948.001948.001928.001928.0038007382200
2016-04-061963.001963.001945.001946.0021004105200
2016-04-052042.002042.001960.001963.0030005978500
2016-04-042060.002061.002021.002021.0031006374600
2016-04-012156.002157.002060.002060.0028005976100
2016-03-312220.002220.002151.002151.0012002640700
2016-03-302145.002170.002145.002170.006001290000
2016-03-292130.002133.002130.002133.00200426300
2016-03-282181.002181.002141.002160.0019004109200
2016-03-252110.002170.002110.002170.00520011018000
2016-03-242113.002119.002110.002110.0022004649700
2016-03-232110.002119.002110.002119.007001477900
2016-03-222121.002150.002110.002110.0010002128200
2016-03-182105.002106.002105.002105.0014002947200
2016-03-172103.002120.002103.002106.0011002317700
2016-03-162102.002130.002102.002102.0023004840900
2016-03-152149.002149.002102.002102.0020004245700
2016-03-142132.002139.002104.002110.0042008926500
2016-03-112125.002135.002116.002116.0013002765200
2016-03-102111.002128.002111.002128.008001696000
2016-03-092112.002113.002100.002100.00560011823700
2016-03-082170.002190.002112.002112.0034007305400
2016-03-072209.002209.002170.002170.0023005056500
2016-03-042118.002159.002118.002159.0021004485500
2016-03-032116.002116.002111.002116.0017003596700
2016-03-022051.002130.002051.002130.0010002103900
2016-03-012090.002090.002030.002042.00630013070500
2016-02-292100.002135.002095.002095.0017003576900
2016-02-262017.002095.002017.002095.00510010387000
2016-02-252000.002010.001998.002009.0035007001500
2016-02-242046.002046.002011.002030.0014002859300
2016-02-232080.002080.002075.002075.00300623500
2016-02-222070.002070.002041.002054.005001030300
2016-02-192080.002080.002080.002080.0042008736000
2016-02-182099.002099.002080.002080.0036007541400
2016-02-172085.002085.002080.002085.0024005002000
2016-02-162050.002084.002050.002082.0014002889000
2016-02-151980.002050.001980.002000.0021004220900
2016-02-121925.001925.001889.001920.002070039517700
2016-02-102080.002080.002005.002028.0028005687500
2016-02-092120.002120.002026.002080.001040021696300
2016-02-082120.002232.002120.002232.0027005799800
2016-02-052300.002300.002182.002200.0036008055000
2016-02-042360.002360.002281.002300.0022005095600
2016-02-032400.002400.002373.002375.0016003805900
2016-02-022472.002474.002445.002445.0031007640000
2016-02-012474.002484.002472.002474.001230030438700
2016-01-292385.002385.002374.002374.0022005236500
2016-01-282280.002335.002280.002335.005001152000
2016-01-272268.002301.002268.002300.0020004578900
2016-01-262259.002272.002257.002259.0012002711000
2016-01-252248.002289.002248.002276.0020004518600
2016-01-222220.002256.002206.002242.0021004690200
2016-01-212249.002250.002161.002161.0037008235400
2016-01-202289.002290.002258.002258.0017003880800
2016-01-192285.002289.002269.002289.0019004328200
2016-01-182236.002289.002223.002289.00490010980600
2016-01-152356.002359.002345.002359.006001411100
2016-01-142365.002371.002301.002301.00570013283300
2016-01-132370.002425.002370.002371.0031007444600
2016-01-122474.002474.002353.002353.0029006958500
2016-01-082472.002474.002440.002474.00420010331100
2016-01-072536.002536.002473.002473.0017004273700
2016-01-062610.002610.002511.002511.0021005359300
2016-01-052613.002614.002596.002596.00430011189700
2016-01-042647.002698.002612.002612.0030007998500
2015-12-302672.002672.002582.002651.0034009020200
2015-12-292592.002644.002592.002622.0037009678200
2015-12-282610.002619.002610.002618.0011002878700
2015-12-252617.002617.002566.002580.00710018488000
2015-12-242660.002680.002650.002667.0018004792200
2015-12-222699.002699.002654.002660.0032008564300
2015-12-212673.002673.002654.002656.0024006391200
2015-12-182710.002710.002668.002675.00560015143600
2015-12-172662.002704.002662.002700.00400010694900
2015-12-162607.002671.002607.002639.0033008671100
2015-12-152642.002642.002579.002610.0027007033700
2015-12-142621.002642.002590.002592.00700018227100
2015-12-112693.002695.002670.002671.00440011836300
2015-12-102670.002676.002660.002663.0034009073300
2015-12-092734.002740.002720.002720.00420011471500
2015-12-082760.002760.002731.002731.00540014822900
2015-12-072777.002777.002741.002743.00600016513900
2015-12-042800.002800.002750.002754.00410011407600
2015-12-032757.002770.002751.002751.00390010775800
2015-12-022750.002755.002738.002738.0028007697300
2015-12-012769.002769.002735.002740.0019005218600
2015-11-302770.002770.002750.002750.0034009382300
2015-11-272748.002765.002740.002740.0010002749000
2015-11-262741.002741.002735.002735.008002191400

   ※ 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