[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 
2017-11-22582.00582.00582.00582.00200116400
2017-11-21584.00584.00580.00580.0080004671300
2017-11-20585.00586.00584.00584.001500878000
2017-11-17581.00582.00581.00581.00500290600
2017-11-16580.00580.00580.00580.0010058000
2017-11-15582.00583.00582.00583.00200116500
2017-11-14567.00585.00564.00585.0023001316800
2017-11-13605.00612.00560.00566.001780010493900
2017-11-10600.00603.00600.00603.0026001560300
2017-11-09627.00627.00601.00606.0021001287700
2017-11-08604.00620.00604.00620.0038002337400
2017-11-07605.00607.00600.00600.00800483200
2017-11-06597.00607.00597.00607.00500299500
2017-11-02605.00605.00598.00604.001400841700
2017-11-01601.00615.00601.00615.0028001710100
2017-10-31605.00609.00605.00609.00900545300
2017-10-30619.00619.00607.00613.0028001722800
2017-10-27602.00618.00602.00618.0061003727800
2017-10-26602.00602.00602.00602.0020001204000
2017-10-25596.00601.00596.00601.001100657100
2017-10-24600.00600.00594.00596.001500895100
2017-10-23597.00610.00597.00610.0031001864100
2017-10-20600.00600.00598.00598.00900539800
2017-10-19595.00600.00586.00600.001200711700
2017-10-18600.00600.00595.00595.001400838800
2017-10-17599.00601.00599.00600.0029001738000
2017-10-16600.00603.00590.00603.0027001619200
2017-10-13600.00600.00600.00600.00700420000
2017-10-12600.00602.00600.00602.001000600500
2017-10-11602.00608.00602.00605.001300784500
2017-10-10601.00602.00600.00602.00900540900
2017-10-06620.00621.00600.00600.0035002132100
2017-10-05598.00614.00598.00610.0074004474400
2017-10-04605.00609.00605.00609.0099005998800
2017-10-03605.00610.00605.00607.0059003573400
2017-10-02601.00605.00601.00605.0041002479700
2017-09-29591.00609.00591.00609.001100663800
2017-09-28591.00593.00591.00591.001100650400
2017-09-27600.00600.00590.00590.00200119000
2017-09-26607.00607.00600.00605.0025001514800
2017-09-25588.00600.00588.00598.00800475200
2017-09-22590.00590.00584.00586.00300176000
2017-09-21593.00593.00593.00593.00600355800
2017-09-20593.00593.00585.00593.001300767100
2017-09-19587.00609.00586.00586.0019001141000
2017-09-15587.00587.00587.00587.0010058700
2017-09-14587.00587.00587.00587.00700410900
2017-09-13586.00591.00581.00591.0024001399300
2017-09-12590.00590.00580.00580.00300176000
2017-09-11599.00599.00570.00590.0026001522100
2017-09-08586.00592.00581.00592.00800468900
2017-09-07586.00594.00586.00594.00700411500
2017-09-06582.00598.00577.00590.001700993800
2017-09-05586.00586.00584.00584.00600351400
2017-09-04589.00589.00589.00589.00300176700
2017-09-01594.00600.00593.00600.00600356800
2017-08-31593.00594.00593.00594.00700415700
2017-08-30600.00600.00600.00600.0010060000
2017-08-29586.00586.00586.00586.0010058600
2017-08-28605.00607.00605.00607.0030001816500
2017-08-25609.00609.00598.00598.00600361500
2017-08-24598.00598.00595.00595.00300179100
2017-08-23605.00605.00605.00605.00300181500
2017-08-22605.00605.00605.00605.00200121000
2017-08-21601.00601.00601.00601.00500300500
2017-08-18590.00590.00590.00590.00600354000
2017-08-1700
2017-08-1600
2017-08-15595.00595.00590.00590.00200118500
2017-08-14599.00625.00599.00609.0022001329000
2017-08-10595.00595.00582.00588.00600352900
2017-08-09637.00645.00590.00595.00105006478200
2017-08-08620.00640.00612.00637.0034002110700
2017-08-07622.00622.00618.00620.00700434000
2017-08-0400
2017-08-03590.00604.00590.00601.0025001491400
2017-08-02593.00594.00590.00590.0034002014300
2017-08-01597.00604.00590.00601.0042002497600
2017-07-31600.00604.00594.00604.0024001435400
2017-07-28630.00630.00600.00600.00106006623100
2017-07-27605.00637.00604.00618.001770010887900
2017-07-26591.00600.00591.00593.0056003327000
2017-07-25567.00580.00566.00579.0046002644000
2017-07-24563.00567.00561.00567.001100618800
2017-07-21559.00563.00557.00563.0020001117900
2017-07-20562.00562.00559.00559.0031001738800
2017-07-19553.00553.00552.00552.001300717700
2017-07-18557.00557.00553.00553.001400777000
2017-07-14557.00557.00555.00555.0024001332600
2017-07-13566.00573.00556.00556.0043002438800
2017-07-12566.00570.00566.00567.0023001304600
2017-07-11574.00574.00566.00566.0038002168700
2017-07-10569.00572.00568.00568.0027001536800
2017-07-07569.00572.00566.00570.0022001250100
2017-07-06577.00577.00568.00568.0024001374400
2017-07-05571.00578.00570.00578.0022001261300
2017-07-04588.00588.00571.00572.0094005518800
2017-07-03572.00580.00563.00580.0030001713500
2017-06-30565.00565.00552.00552.0027001504900
2017-06-29569.00572.00566.00566.0025001421700
2017-06-28573.00573.00569.00569.0024001370500
2017-06-27574.00574.00570.00570.0024001370400
2017-06-26575.00575.00572.00572.0034001952200
2017-06-23578.00578.00572.00572.0039002240300
2017-06-22581.00584.00579.00579.0082004769500
2017-06-21564.00634.00564.00596.002660015749200
2017-06-20564.00567.00552.00565.0062003474800
2017-06-19558.00566.00551.00564.0042002342600
2017-06-16568.00568.00550.00559.0064003554900
2017-06-15572.00575.00569.00573.0024001372500
2017-06-14571.00583.00564.00578.0070004001900
2017-06-13637.00647.00589.00589.004640028522200
2017-06-12557.00647.00557.00647.002850018116400
2017-06-09546.00547.00546.00547.00200109300
2017-06-08544.00544.00544.00544.0010054400
2017-06-07542.00542.00542.00542.0010054200
2017-06-0600
2017-06-05541.00542.00541.00542.00600324800
2017-06-02541.00541.00541.00541.00200108200
2017-06-01542.00542.00541.00541.00900487700
2017-05-31542.00542.00542.00542.00500271000
2017-05-30545.00545.00542.00542.001500815400
2017-05-29540.00540.00539.00540.0019001025800
2017-05-26563.00563.00560.00560.0041002303800
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

   ※ 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