[7255 JQスタンダード] 桜井製作所 日足 時系列データ

[7255 JQスタンダード] 桜井製作所 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-25549.00552.00549.00552.00400220500
2017-05-24548.00548.00548.00548.00300164400
2017-05-23551.00555.00548.00548.00106005840900
2017-05-22557.00557.00552.00552.0030001668900
2017-05-19526.00572.00522.00547.0038002110300
2017-05-18527.00527.00526.00526.0026001369600
2017-05-17534.00534.00533.00533.00700373400
2017-05-16517.00535.00517.00534.0056002966500
2017-05-15520.00520.00508.00514.0079004074700
2017-05-12547.00567.00538.00539.0089004909500
2017-05-11565.00565.00555.00557.0043002419100
2017-05-10562.00575.00549.00555.0045002542000
2017-05-09547.00570.00547.00560.0053002986700
2017-05-08541.00557.00541.00545.0023001258800
2017-05-02544.00546.00534.00538.001300701000
2017-05-01550.00551.00532.00544.0019001032100
2017-04-28567.00567.00550.00550.0050002807500
2017-04-27557.00571.00547.00567.0037002079400
2017-04-26546.00557.00546.00557.0050002741100
2017-04-25529.00543.00521.00536.0021001111400
2017-04-24532.00544.00524.00529.0024001282500
2017-04-21531.00532.00531.00531.001400744000
2017-04-20536.00536.00526.00530.0021001121000
2017-04-19533.00540.00527.00536.0028001491000
2017-04-18530.00548.00530.00533.0043002337300
2017-04-17539.00539.00529.00529.0023001226900
2017-04-14528.00529.00518.00529.0035001840800
2017-04-13536.00536.00528.00528.001800955900
2017-04-12546.00546.00536.00536.0025001347800
2017-04-11556.00557.00546.00546.0026001442600
2017-04-10531.00554.00531.00546.0024001305600
2017-04-07555.00555.00527.00527.0047002546800
2017-04-06570.00570.00555.00555.0035001956400
2017-04-05577.00584.00570.00570.001400807000
2017-04-04590.00590.00576.00577.00112006496800
2017-04-03573.00655.00573.00591.005950036560900
2017-03-31555.00555.00555.00555.00200111000
2017-03-30555.00555.00555.00555.0010055500
2017-03-29546.00565.00546.00565.00500276800
2017-03-28554.00555.00544.00545.0020001098100
2017-03-27564.00565.00554.00554.0023001296400
2017-03-24550.00553.00550.00553.0081004456100
2017-03-23542.00550.00542.00550.0019001033500
2017-03-22564.00564.00553.00553.00900502300
2017-03-21569.00569.00561.00564.0026001473100
2017-03-17559.00570.00559.00570.0037002095300
2017-03-16558.00560.00558.00560.00800447600
2017-03-15552.00552.00544.00544.00200109600
2017-03-14551.00560.00541.00560.001000547500
2017-03-13558.00558.00558.00558.00800446400
2017-03-10551.00551.00536.00548.00600324800
2017-03-09548.00551.00548.00551.00800439400
2017-03-08543.00550.00543.00548.00400218600
2017-03-07536.00540.00536.00540.00400214800
2017-03-06528.00535.00528.00533.001400741200
2017-03-0300
2017-03-02548.00554.00548.00548.0051002800900
2017-03-01559.00559.00558.00558.00500279200
2017-02-28567.00567.00543.00549.0081004475100
2017-02-27571.00580.00554.00560.0086004913900
2017-02-24555.00568.00546.00560.0087004864100
2017-02-23546.00550.00543.00545.0084004608900
2017-02-22538.00542.00537.00541.0024001293400
2017-02-21539.00539.00531.00531.0033001760400
2017-02-20528.00545.00528.00529.0052002762400
2017-02-17495.00515.00495.00515.001600808600
2017-02-16506.00506.00488.00493.0028001374300
2017-02-15516.00516.00503.00503.001400713100
2017-02-14520.00550.00514.00515.00174009234100
2017-02-13475.00553.00475.00546.004890025383400
2017-02-10472.00473.00472.00473.0020094500
2017-02-09470.00470.00468.00468.002100986800
2017-02-0800
2017-02-07472.00472.00471.00471.00600283100
2017-02-06465.00472.00465.00472.00500234600
2017-02-03470.00472.00470.00472.0020094200
2017-02-02470.00470.00470.00470.0084003948000
2017-02-01469.00469.00468.00469.002000937900
2017-01-31470.00470.00470.00470.00900423000
2017-01-30473.00473.00473.00473.0010047300
2017-01-2700
2017-01-26475.00475.00472.00473.0029001376300
2017-01-25473.00474.00460.00466.001900887000
2017-01-2400
2017-01-2300
2017-01-20462.00462.00462.00462.00500231000
2017-01-1900
2017-01-18455.00455.00455.00455.0010045500
2017-01-17462.00462.00460.00460.001200553100
2017-01-16464.00464.00464.00464.00500232000
2017-01-1300
2017-01-12476.00476.00464.00464.00500234800
2017-01-11477.00477.00469.00472.001300618100
2017-01-10476.00477.00471.00477.00800380600
2017-01-06462.00475.00462.00475.001100513600
2017-01-0500
2017-01-04462.00467.00462.00463.00500231800
2016-12-30466.00468.00462.00462.00300139600
2016-12-29462.00462.00462.00462.00500231000
2016-12-28462.00462.00462.00462.0020092400
2016-12-27475.00475.00470.00470.00500235900
2016-12-26476.00476.00475.00475.0030001427500
2016-12-22467.00467.00467.00467.0010046700
2016-12-21470.00470.00462.00470.0035001642200
2016-12-20467.00468.00467.00468.0027001261500
2016-12-19459.00459.00459.00459.0020091800
2016-12-16450.00450.00449.00450.0034001529600
2016-12-15460.00460.00460.00460.0020092000
2016-12-14463.00463.00459.00460.001000461700
2016-12-13462.00462.00461.00461.0020092300
2016-12-12465.00470.00460.00460.0089004128700
2016-12-0900
2016-12-08470.00470.00465.00465.001800840500
2016-12-07464.00470.00464.00465.002770012880500
2016-12-06458.00460.00458.00460.00800366600
2016-12-05444.00446.00442.00442.0037001644000
2016-12-02458.00458.00458.00458.00400183200
2016-12-01456.00460.00456.00460.001100503600
2016-11-30460.00462.00456.00456.001800827500
2016-11-29456.00457.00456.00456.001200547300
2016-11-28455.00455.00455.00455.0026001183000
2016-11-2500
2016-11-24445.00455.00434.00455.001900847900
2016-11-22445.00445.00445.00445.0020089000
2016-11-21453.00453.00445.00445.001700761800
2016-11-18440.00445.00440.00445.0040001777500
2016-11-17439.00439.00439.00439.0020087800
2016-11-16440.00440.00439.00439.001400615200
2016-11-15440.00440.00440.00440.00500220000
2016-11-14435.00435.00435.00435.00300130500
2016-11-11432.00435.00432.00435.001300562500
2016-11-10431.00431.00431.00431.001300560300
2016-11-09430.00430.00415.00415.0036001503500
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-01435.00435.00427.00427.00400171700
2016-10-3100
2016-10-28426.00429.00426.00429.00300128100
2016-10-27439.00439.00423.00425.0068002960900
2016-10-26442.00442.00439.00440.0035001545600
2016-10-25419.00438.00419.00438.001600680300
2016-10-24416.00417.00416.00417.001100458200
2016-10-21409.00415.00409.00409.0041001683000
2016-10-20415.00416.00406.00406.0073003001900
2016-10-19415.00415.00415.00415.002000830000
2016-10-18415.00415.00415.00415.0058002407000
2016-10-17415.00415.00415.00415.001700705500
2016-10-14416.00416.00414.00414.001400581000
2016-10-13415.00420.00415.00420.0042001744000
2016-10-12416.00418.00414.00415.0059002449600
2016-10-11420.00421.00419.00420.0067002814000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29431.00431.00431.00431.001000431000
2016-09-28431.00431.00431.00431.001000431000
2016-09-27431.00431.00431.00431.0010043100
2016-09-26431.00431.00431.00431.0026001120600
2016-09-23431.00431.00430.00431.00400172300
2016-09-21430.00431.00430.00431.002100904700
2016-09-20431.00431.00431.00431.00700301700
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12426.00426.00426.00426.001100468600
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05418.00418.00418.00418.0010041800
2016-09-02413.00419.00413.00419.001500621900
2016-09-0100
2016-08-3100
2016-08-30421.00421.00420.00421.001100463000
2016-08-29431.00431.00431.00431.00300129300
2016-08-26431.00431.00431.00431.0026001120600
2016-08-2500
2016-08-24431.00431.00431.00431.0020086200
2016-08-2300
2016-08-22431.00431.00431.00431.00600258600
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12429.00429.00429.00429.001000429000
2016-08-1000
2016-08-09431.00431.00431.00431.001100474100
2016-08-08431.00431.00430.00430.00500215400
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01423.00423.00423.00423.00300126900
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26429.00431.00429.00431.0053002278900
2016-07-2500
2016-07-22429.00429.00429.00429.0020085800
2016-07-2100
2016-07-20429.00429.00429.00429.00600257400
2016-07-1900
2016-07-15416.00422.00416.00422.0020083800
2016-07-1400
2016-07-1300
2016-07-12424.00424.00424.00424.001100466400
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06412.00412.00412.00412.00900370800
2016-07-05412.00412.00412.00412.00900370800
2016-07-04427.00427.00412.00412.0041001708800
2016-07-0100
2016-06-30428.00428.00420.00420.0062002644600
2016-06-29419.00419.00419.00419.0010041900
2016-06-28412.00412.00412.00412.00100004120000
2016-06-27412.00412.00412.00412.00700288400
2016-06-24431.00431.00406.00406.001800752500
2016-06-2300
2016-06-22425.00425.00425.00425.0020085000
2016-06-21431.00431.00427.00427.00800343700
2016-06-20431.00431.00431.00431.00600258600
2016-06-1700
2016-06-1600
2016-06-15431.00445.00427.00427.002200949200
2016-06-14431.00441.00425.00441.002000862400
2016-06-13431.00431.00431.00431.001100474100
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07428.00431.00412.00431.002200926100
2016-06-06429.00429.00429.00429.00300128700
2016-06-03431.00431.00431.00431.001400603400
2016-06-02431.00431.00431.00431.00600258600
2016-06-0100
2016-05-31431.00439.00431.00439.0020087000
2016-05-30431.00431.00431.00431.00600258600
2016-05-2700
2016-05-26440.00440.00440.00440.0026001144000
2016-05-25440.00440.00440.00440.0010044000
2016-05-24435.00440.00435.00440.0020087500
2016-05-2300
2016-05-20433.00434.00433.00433.00800346600

   ※ 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