[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 
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
2016-05-1900
2016-05-18425.00425.00425.00425.0020085000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12427.00427.00427.00427.00600256200
2016-05-11433.00434.00427.00427.001900822300
2016-05-10453.00453.00433.00433.00800352900
2016-05-09454.00454.00454.00454.00400181600
2016-05-06420.00420.00420.00420.0010042000
2016-05-02418.00418.00416.00416.00700292200
2016-04-28418.00418.00418.00418.001100459800
2016-04-27434.00434.00426.00426.001400599600
2016-04-26420.00420.00418.00418.0034001425000
2016-04-25418.00420.00418.00419.0060002512500
2016-04-22414.00414.00414.00414.0020082800
2016-04-21422.00422.00422.00422.00600253200
2016-04-20422.00422.00422.00422.00800337600
2016-04-19414.00414.00414.00414.0020082800
2016-04-18410.00410.00410.00410.001500615000
2016-04-1500
2016-04-14425.00425.00425.00425.001200510000
2016-04-13419.00419.00419.00419.0020083800
2016-04-12410.00426.00409.00411.00121004968900
2016-04-11430.00430.00430.00430.001000430000
2016-04-08426.00430.00426.00430.001600686000
2016-04-0700
2016-04-06427.00427.00426.00426.0020085300
2016-04-05429.00429.00429.00429.001000429000
2016-04-04437.00437.00437.00437.002000874000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28455.00455.00455.00455.0028001274000
2016-03-2500
2016-03-2400
2016-03-23455.00455.00455.00455.0010045500
2016-03-22459.00459.00459.00459.00500229500
2016-03-18450.00450.00450.00450.00500225000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14459.00459.00451.00451.001200549200
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08437.00443.00437.00443.0020088000
2016-03-07453.00453.00435.00435.0026001144800
2016-03-04445.00445.00429.00429.00500218600
2016-03-0300
2016-03-0200
2016-03-01451.00451.00451.00451.00800360800
2016-02-2900
2016-02-26438.00438.00431.00431.0040001733400
2016-02-25438.00438.00431.00431.001000436500
2016-02-24441.00441.00441.00441.0010044100
2016-02-23444.00444.00444.00444.0020088800
2016-02-22445.00445.00444.00444.00700311400
2016-02-19437.00437.00437.00437.0010043700
2016-02-18436.00436.00436.00436.00500218000
2016-02-17443.00443.00436.00436.0020087900
2016-02-16440.00440.00434.00434.0032001400800
2016-02-1500
2016-02-12462.00462.00452.00452.0024001098100
2016-02-10462.00462.00462.00462.0010046200
2016-02-09472.00472.00463.00463.0024001120700
2016-02-08472.00472.00472.00472.0010047200
2016-02-05471.00472.00471.00472.00300141400
2016-02-04470.00470.00470.00470.0010047000
2016-02-03475.00475.00472.00472.0043002042000
2016-02-02483.00483.00478.00480.002000963100
2016-02-01486.00486.00486.00486.001200583200
2016-01-2900
2016-01-28504.00504.00504.00504.0010050400
2016-01-2700
2016-01-26490.00490.00490.00490.0025001225000
2016-01-25507.00507.00507.00507.00600304200
2016-01-22493.00493.00483.00483.00400194500
2016-01-21494.00494.00482.00482.00600293000
2016-01-20504.00504.00504.00504.00600302400
2016-01-19484.00497.00484.00497.00113005485600
2016-01-18487.00487.00487.00487.0010048700
2016-01-15501.00501.00479.00479.0036001738600
2016-01-14496.00506.00490.00506.00700350000
2016-01-13500.00500.00500.00500.0040002000000
2016-01-12511.00511.00500.00500.001600810200
2016-01-08512.00512.00501.00511.0045002260300
2016-01-07501.00503.00501.00503.001100551300
2016-01-06509.00509.00504.00504.00200101300
2016-01-0500
2016-01-04519.00519.00519.00519.001100570900
2015-12-3000
2015-12-29519.00519.00519.00519.00200103800
2015-12-28510.00519.00510.00519.0023001174000
2015-12-25508.00510.00508.00510.001600815800
2015-12-24510.00510.00502.00505.0033001677600
2015-12-22527.00527.00516.00516.001200629300
2015-12-21533.00533.00528.00528.001700901200
2015-12-18528.00528.00528.00528.00300158400
2015-12-17529.00529.00528.00528.001700899100
2015-12-16526.00526.00509.00522.00118006064500
2015-12-1500
2015-12-14525.00525.00519.00519.001400733900
2015-12-1100
2015-12-1000
2015-12-09520.00520.00518.00518.001600830400
2015-12-08519.00521.00519.00519.001000519300
2015-12-07528.00528.00518.00519.001200622700
2015-12-0400
2015-12-0300
2015-12-02525.00525.00520.00520.001100575200
2015-12-01526.00526.00526.00526.001200631200
2015-11-30530.00530.00526.00526.0078004120500
2015-11-2700
2015-11-26545.00546.00531.00535.0044002388100

   ※ 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