[7255 JQスタンダード] 桜井製 日足 時系列データ

[7255 JQスタンダード] 桜井製 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12605.00610.00602.00602.0050003029600
2013-07-11609.00610.00609.00610.0047002863800
2013-07-10612.00612.00611.00611.001000611500
2013-07-09616.00616.00606.00606.0017001035200
2013-07-08616.00616.00616.00616.00500308000
2013-07-0500
2013-07-04614.00616.00614.00616.00400245800
2013-07-03640.00640.00610.00612.0022001372400
2013-07-02602.00602.00602.00602.00500301000
2013-07-0100
2013-06-28642.00642.00642.00642.0044002824800
2013-06-27642.00642.00642.00642.0092005906400
2013-06-26625.00642.00625.00642.0040002520500
2013-06-25646.00646.00623.00623.00500314400
2013-06-24623.00623.00623.00623.00700436100
2013-06-2100
2013-06-20613.00613.00613.00613.00500306500
2013-06-1900
2013-06-18601.00601.00601.00601.00300180300
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11601.00601.00601.00601.001000601000
2013-06-1000
2013-06-07601.00601.00601.00601.0010060100
2013-06-06620.00620.00611.00611.001200739900
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-31628.00630.00628.00630.00300188800
2013-05-30628.00628.00628.00628.0010062800
2013-05-2900
2013-05-28626.00626.00626.00626.00600375600
2013-05-27634.00634.00626.00626.0026001630400
2013-05-24626.00626.00626.00626.00200125200
2013-05-23640.00640.00625.00625.00400252000
2013-05-22660.00660.00660.00660.0010066000
2013-05-21670.00671.00660.00660.0019001264200
2013-05-20660.00660.00660.00660.00500330000
2013-05-17650.00650.00622.00622.001000640800
2013-05-16621.00621.00621.00621.00200124200
2013-05-15640.00650.00611.00620.0081005146500
2013-05-14699.00699.00661.00670.0018001217800
2013-05-13662.00670.00659.00659.0067004450900
2013-05-1000
2013-05-09662.00662.00662.00662.00300198600
2013-05-08660.00660.00660.00660.00200132000
2013-05-0700
2013-05-0200
2013-05-01660.00660.00660.00660.00200132000
2013-04-30680.00680.00680.00680.0010068000
2013-04-26657.00660.00657.00660.0042002765400
2013-04-25671.00671.00671.00671.00200134200
2013-04-24665.00670.00665.00670.00600401500
2013-04-23669.00669.00659.00660.001200796400
2013-04-22660.00660.00660.00660.00200132000
2013-04-1900
2013-04-18625.00631.00625.00631.00300188100
2013-04-17630.00630.00625.00630.0045002825000
2013-04-16631.00632.00630.00630.001200757000
2013-04-15650.00650.00631.00631.0046002910200
2013-04-12680.00700.00641.00650.0043002836200
2013-04-11700.00709.00680.00709.0023001590900
2013-04-10631.00708.00631.00680.0045002886700
2013-04-09635.00635.00634.00634.00300190300
2013-04-0800
2013-04-05620.00635.00620.00635.00500316000
2013-04-0400
2013-04-03620.00620.00620.00620.00200124000
2013-04-02608.00608.00601.00601.00600361300
2013-04-01608.00608.00608.00608.0010060800
2013-03-29622.00622.00622.00622.00800497600
2013-03-28630.00630.00622.00622.001200752800
2013-03-27650.00650.00650.00650.0016001040000
2013-03-26700.00700.00700.00700.0019001330000
2013-03-25700.00700.00700.00700.0016001120000
2013-03-22676.00676.00676.00676.00300202800
2013-03-21658.00663.00658.00663.00300198400
2013-03-1900
2013-03-1800
2013-03-15646.00646.00646.00646.00300193800
2013-03-14650.00650.00650.00650.00500325000
2013-03-1300
2013-03-12646.00646.00645.00645.00900581300
2013-03-11648.00648.00648.00648.001000648000
2013-03-0800
2013-03-07645.00655.00645.00655.001200776000
2013-03-0600
2013-03-0500
2013-03-04633.00633.00633.00633.00200126600
2013-03-01651.00651.00651.00651.00200130200
2013-02-2800
2013-02-2700
2013-02-26650.00650.00640.00640.0026001670000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-20690.00690.00640.00640.00800532200
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-13690.00690.00690.00690.00400276000
2013-02-12644.00704.00634.00704.0016001044000
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-04634.00634.00634.00634.00200126800
2013-02-0100
2013-01-31625.00625.00625.00625.00800500000
2013-01-3000
2013-01-29605.00605.00605.00605.0017001028500
2013-01-2800
2013-01-25585.00585.00585.00585.00400234000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21592.00592.00592.00592.00600355200
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15581.00581.00581.00581.001100639100
2013-01-11578.00578.00577.00577.001300751100
2013-01-10578.00578.00578.00578.00300173400
2013-01-0900
2013-01-08570.00570.00570.00570.00200114000
2013-01-07566.00566.00564.00564.0024001357400
2013-01-04562.00564.00562.00564.0025001409000
2012-12-28581.00581.00561.00561.0051002923100
2012-12-2700
2012-12-26560.00561.00560.00561.0064003587000
2012-12-25580.00580.00560.00560.0031001757600
2012-12-21580.00580.00580.00580.00400232000
2012-12-20567.00571.00567.00571.00600341800
2012-12-1900
2012-12-1800
2012-12-17556.00556.00556.00556.00400222400
2012-12-14556.00556.00556.00556.00200111200
2012-12-1300
2012-12-1200
2012-12-11569.00569.00566.00566.001600906800
2012-12-10565.00566.00565.00566.00400226200
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03581.00581.00575.00575.00400231200
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26585.00585.00585.00585.0021001228500
2012-11-2200
2012-11-21585.00585.00585.00585.0010058500
2012-11-20574.00574.00574.00574.00400229600
2012-11-1900
2012-11-16563.00563.00563.00563.00700394100
2012-11-15565.00565.00533.00533.00900492700
2012-11-1400
2012-11-13600.00600.00600.00600.0027001620000
2012-11-12560.00580.00560.00580.0021001192000
2012-11-0900
2012-11-0800
2012-11-07560.00565.00560.00565.001100616500
2012-11-06570.00570.00570.00570.0010057000
2012-11-0500
2012-11-0200
2012-11-01561.00561.00561.00561.00600336600
2012-10-31561.00561.00561.00561.0010056100
2012-10-3000
2012-10-29553.00563.00553.00553.0018001002400
2012-10-26583.00583.00583.00583.0022001282600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22583.00583.00583.00583.00600349800
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11572.00572.00572.00572.001200686400
2012-10-1000
2012-10-09580.00580.00580.00580.00200116000
2012-10-0500
2012-10-0400
2012-10-03580.00580.00580.00580.0010058000
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27580.00580.00580.00580.00300174000
2012-09-26584.00584.00584.00584.0021001226400
2012-09-2500
2012-09-24595.00595.00595.00595.0010059500
2012-09-2100
2012-09-20590.00590.00590.00590.001000590000
2012-09-19590.00590.00590.00590.00200118000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11580.00580.00580.00580.001000580000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27581.00581.00580.00580.0026001508400
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17580.00580.00580.00580.00600348000
2012-08-1600
2012-08-1500
2012-08-14608.00608.00608.00608.001000608000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30601.00601.00571.00571.0027001610700
2012-07-2700
2012-07-26602.00602.00602.00602.0021001264200
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20610.00610.00610.00610.00700427000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11600.00600.00600.00600.001100660000
2012-07-1000
2012-07-0900

   ※ 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。 

Twitter