[7264 JQスタンダード] MURO 日足 時系列データ

[7264 JQスタンダード] MURO (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12815.00815.00810.00811.0016001298900
2013-07-11830.00830.00801.00804.0038003118400
2013-07-10830.00830.00829.00829.001100912800
2013-07-09796.00796.00795.00796.0016001273500
2013-07-08811.00811.00791.00796.0018001436500
2013-07-05791.00812.00791.00795.0015001191500
2013-07-04801.00805.00800.00800.0023001842900
2013-07-03803.00803.00801.00803.00900721800
2013-07-02814.00814.00801.00803.0016001286300
2013-07-01825.00835.00814.00814.00700577300
2013-06-28814.00814.00814.00814.0010081400
2013-06-2700
2013-06-26830.00830.00815.00815.0013001077500
2013-06-25829.00829.00770.00782.0020001580600
2013-06-24829.00829.00829.00829.00700580300
2013-06-21829.00829.00829.00829.00600497400
2013-06-20823.00830.00823.00830.0017001400500
2013-06-19829.00829.00807.00807.00400329400
2013-06-18799.00803.00799.00799.0015001199800
2013-06-17798.00799.00798.00799.00200159700
2013-06-14800.00800.00800.00800.00300240000
2013-06-13769.00769.00769.00769.00200153800
2013-06-12771.00771.00770.00770.00200154100
2013-06-11762.00765.00750.00760.0014001064000
2013-06-10797.00797.00789.00789.00500397700
2013-06-07770.00777.00682.00728.0060004309000
2013-06-06800.00808.00761.00772.0062004852100
2013-06-05824.00830.00805.00830.001100899300
2013-06-04863.00863.00820.00824.0014001169000
2013-06-03825.00830.00825.00830.0015001241000
2013-05-31831.00832.00828.00830.00900746900
2013-05-30840.00849.00840.00840.0016001344900
2013-05-29836.00847.00836.00847.0021001759200
2013-05-28852.00852.00833.00835.0015001269800
2013-05-27861.00869.00851.00862.0024002062900
2013-05-24903.00918.00882.00882.0021001891300
2013-05-23918.00918.00905.00906.0062005638500
2013-05-22909.00919.00909.00918.0017001549600
2013-05-21919.00919.00908.00908.00800727700
2013-05-20920.00920.00904.00905.001190010894100
2013-05-17904.00909.00891.00909.0022001988700
2013-05-16886.00900.00870.00871.0059005225800
2013-05-15905.00918.00893.00915.001500013614900
2013-05-14915.00929.00903.00909.001630014964100
2013-05-13915.00915.00895.00900.00104009456400
2013-05-10891.00899.00890.00899.0061005441000
2013-05-09895.00898.00888.00888.0019001697100
2013-05-08891.00897.00884.00895.0067005979000
2013-05-07891.00895.00880.00894.0066005863600
2013-05-02871.00879.00871.00873.0013001133300
2013-05-01895.00900.00876.00876.0053004726400
2013-04-30894.00895.00888.00895.0017001518100
2013-04-26894.00894.00882.00888.0035003112600
2013-04-25868.00880.00861.00880.0049004259900
2013-04-24840.00868.00840.00867.00105008901400
2013-04-23839.00839.00839.00839.00500419500
2013-04-22841.00843.00830.00843.0049004118500
2013-04-19830.00830.00822.00825.001100907300
2013-04-18830.00830.00817.00829.00800658800
2013-04-17823.00830.00815.00830.0022001806000
2013-04-16820.00820.00814.00816.001000817900
2013-04-15834.00835.00812.00827.0033002720000
2013-04-12840.00840.00835.00835.001000837400
2013-04-11835.00839.00831.00839.0024002000100
2013-04-10830.00830.00830.00830.001100913000
2013-04-09850.00850.00840.00845.0035002970800
2013-04-08801.00839.00801.00839.0088007119000
2013-04-05779.00785.00779.00785.0028002184300
2013-04-04765.00765.00757.00760.001300989500
2013-04-0300
2013-04-02765.00765.00760.00760.0032002441900
2013-04-01769.00780.00763.00766.0051003918700
2013-03-29812.00812.00780.00780.0017001353100
2013-03-28811.00811.00811.00811.00500405500
2013-03-27813.00837.00811.00811.0046003755700
2013-03-26821.00840.00821.00839.0036002962900
2013-03-25845.00845.00836.00836.0028002361900
2013-03-22843.00845.00835.00835.0072006062500
2013-03-21842.00844.00832.00840.0076006396600
2013-03-19810.00847.00810.00847.0031002554300
2013-03-18806.00806.00799.00805.0052004179100
2013-03-15790.00806.00790.00805.0030002401100
2013-03-14790.00790.00783.00790.00900709500
2013-03-13790.00790.00786.00790.00800631500
2013-03-12800.00800.00787.00787.0031002467300
2013-03-11790.00800.00790.00795.0040003174700
2013-03-08779.00788.00779.00788.0028002183900
2013-03-07770.00780.00770.00777.0019001475700
2013-03-06761.00768.00761.00768.0029002218300
2013-03-05764.00764.00760.00760.0015001144700
2013-03-04749.00764.00749.00764.0030002258500
2013-03-01757.00759.00751.00759.0018001359500
2013-02-28743.00752.00743.00752.001300974700
2013-02-27752.00752.00743.00743.001100818400
2013-02-26769.00769.00725.00743.0056004141600
2013-02-25772.00772.00752.00768.0039002949100
2013-02-22773.00773.00773.00773.00200154600
2013-02-21774.00774.00774.00774.0010077400
2013-02-20763.00772.00763.00772.0036002749800
2013-02-19755.00764.00755.00764.0020001513500
2013-02-18760.00765.00750.00751.0034002576600
2013-02-15746.00750.00746.00750.00800598400
2013-02-14746.00760.00745.00745.001100828900
2013-02-13765.00765.00751.00751.0014001063700
2013-02-12776.00776.00750.00750.0014001068600
2013-02-08761.00765.00746.00764.0061004617900
2013-02-07780.00780.00760.00761.0073005595800
2013-02-06779.00785.00779.00780.0013001016500
2013-02-05775.00776.00770.00776.0017001315100
2013-02-04769.00777.00757.00777.0024001842200
2013-02-01763.00770.00757.00757.001200922000
2013-01-31750.00760.00746.00760.001000750000
2013-01-30759.00760.00750.00750.001100830600
2013-01-2900
2013-01-28758.00760.00750.00750.0032002415400
2013-01-25744.00754.00744.00750.00800600200
2013-01-24745.00745.00744.00744.001100818500
2013-01-23750.00750.00745.00745.001000748500
2013-01-22745.00750.00745.00750.00500374500
2013-01-21765.00769.00743.00744.0047003571200
2013-01-18748.00759.00748.00759.0026001946400
2013-01-17743.00743.00742.00742.0021001558300
2013-01-16741.00743.00741.00742.001300964000
2013-01-15727.00739.00727.00739.0019001386500
2013-01-11718.00725.00718.00720.0025001798200
2013-01-10712.00720.00712.00715.00400285900
2013-01-09710.00720.00710.00710.00800571500
2013-01-08719.00719.00710.00710.00500355900
2013-01-07721.00725.00721.00721.0020001442400
2013-01-04701.00720.00701.00720.001100783800
2012-12-28685.00694.00685.00690.00700481800
2012-12-27666.00680.00666.00680.00700474100
2012-12-26663.00670.00663.00663.00500333000
2012-12-25686.00687.00651.00661.0034002264600
2012-12-21686.00686.00686.00686.00200137200
2012-12-20686.00686.00686.00686.0038002606800
2012-12-19686.00686.00684.00686.0024001644900
2012-12-18680.00680.00666.00671.0020001351100
2012-12-17700.00700.00680.00680.00900623600
2012-12-14701.00701.00676.00686.0033002263300
2012-12-13708.00708.00691.00701.0034002402700
2012-12-12695.00700.00694.00700.00127008861700
2012-12-11689.00695.00689.00690.0024001655200
2012-12-10658.00672.00658.00672.001400930400
2012-12-07660.00660.00644.00644.00500325300
2012-12-06660.00660.00660.00660.00400264000
2012-12-05637.00660.00637.00660.0022001432600
2012-12-04650.00651.00632.00634.001100699900
2012-12-03661.00661.00661.00661.00300198300
2012-11-30635.00635.00631.00631.0018001139700
2012-11-29640.00641.00635.00635.0024001533200
2012-11-28643.00643.00638.00638.001200770100
2012-11-27649.00654.00649.00650.00900585200
2012-11-26633.00655.00633.00655.0026001656800
2012-11-22623.00635.00623.00635.0022001386200
2012-11-21608.00617.00608.00615.0029001780200
2012-11-20620.00620.00608.00608.00100006145900
2012-11-19616.00616.00610.00611.0045002749500
2012-11-16612.00615.00610.00610.0067004100300
2012-11-15628.00630.00610.00620.0063003903300
2012-11-14637.00637.00628.00635.0020001270900
2012-11-13660.00660.00631.00633.0016001037400
2012-11-12678.00678.00678.00678.00700474600
2012-11-09677.00677.00677.00677.00200135400
2012-11-08677.00677.00677.00677.0010067700
2012-11-07688.00688.00687.00687.00300206300
2012-11-06690.00690.00690.00690.00200138000
2012-11-05698.00699.00698.00698.001100767900
2012-11-02721.00721.00721.00721.00500360500
2012-11-0100
2012-10-31721.00721.00721.00721.0010072100
2012-10-30721.00721.00721.00721.00200144200
2012-10-29721.00721.00718.00721.0015001080900
2012-10-26745.00745.00721.00721.0015001089800
2012-10-25719.00719.00719.00719.00200143800
2012-10-24712.00719.00712.00719.00600430700
2012-10-23749.00749.00746.00749.00900673400
2012-10-22733.00733.00733.00733.0024001759200
2012-10-19702.00719.00702.00719.0019001339200
2012-10-1800
2012-10-17686.00695.00686.00695.00500344500
2012-10-16689.00689.00689.00689.0010068900
2012-10-15691.00725.00685.00685.00800554400
2012-10-12692.00692.00690.00690.00600415000
2012-10-1100
2012-10-1000
2012-10-09707.00707.00707.00707.00300212100
2012-10-05700.00729.00700.00729.001000716700
2012-10-04700.00700.00700.00700.0010070000
2012-10-03685.00695.00685.00695.0024001647900
2012-10-02670.00680.00670.00680.001200806200
2012-10-01681.00681.00680.00680.00400272200
2012-09-28695.00695.00680.00680.0015001029800
2012-09-27708.00708.00708.00708.0010070800
2012-09-26723.00728.00708.00708.0014001011200
2012-09-25706.00708.00706.00708.001000706700
2012-09-24702.00710.00702.00706.001400985600
2012-09-21710.00715.00708.00715.0028001990000
2012-09-20715.00715.00715.00715.0042003003000
2012-09-19723.00723.00715.00720.0031002227600
2012-09-18720.00723.00714.00723.0016001150400
2012-09-14714.00724.00714.00720.00500358600
2012-09-13702.00714.00701.00714.001000702800
2012-09-12713.00715.00700.00700.0041002887900
2012-09-11735.00735.00728.00728.00700513000
2012-09-10734.00735.00734.00735.00300220300
2012-09-0700
2012-09-06747.00747.00742.00742.00700520100
2012-09-05745.00746.00745.00746.00300223600
2012-09-0400
2012-09-03750.00751.00745.00745.00600449600
2012-08-31758.00758.00758.00758.0010075800
2012-08-30761.00761.00761.00761.0010076100
2012-08-29770.00770.00770.00770.00700539000
2012-08-28753.00770.00753.00770.0019001451100
2012-08-27789.00800.00775.00775.0034002702900
2012-08-24770.00777.00770.00777.0014001078700
2012-08-23761.00769.00761.00769.0018001370600
2012-08-22750.00760.00746.00760.0014001049400
2012-08-21746.00750.00741.00750.00400298300
2012-08-20766.00766.00765.00766.0026001991500
2012-08-17758.00758.00751.00751.00200150900
2012-08-16730.00730.00730.00730.0010073000
2012-08-15730.00730.00726.00730.00800583600
2012-08-14730.00730.00727.00730.0020001459000
2012-08-13725.00730.00725.00730.00700510000
2012-08-10725.00730.00725.00730.00500363500
2012-08-0900
2012-08-08725.00725.00725.00725.0015001087500
2012-08-07725.00725.00725.00725.00500362500
2012-08-06722.00725.00722.00725.00200144700
2012-08-03723.00723.00722.00722.00300216700
2012-08-02720.00722.00720.00722.00400288500
2012-08-0100
2012-07-31722.00722.00722.00722.0010072200
2012-07-30715.00715.00711.00715.0021001499300
2012-07-27718.00720.00715.00715.0019001359500
2012-07-26711.00726.00711.00715.00700499600
2012-07-25750.00750.00730.00730.0058004348000
2012-07-2400
2012-07-23753.00753.00750.00750.0016001203700
2012-07-20755.00755.00750.00753.00100007543900
2012-07-19754.00754.00750.00754.0028002102800
2012-07-18749.00749.00742.00747.0025001869000
2012-07-17749.00750.00749.00749.00600449500
2012-07-13757.00757.00738.00753.0023001731700
2012-07-12763.00763.00741.00760.0019001432300
2012-07-11753.00763.00753.00763.0031002354300
2012-07-10781.00784.00765.00765.0053004077600
2012-07-09766.00766.00766.00766.00200153200

   ※ 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