[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 
2017-03-282487.002496.002487.002491.0025006219900
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
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

   ※ 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