[7265 JQスタンダード] エイケン工業 日足 時系列データ

[7265 JQスタンダード] エイケン工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12345.00345.00345.00345.002000690000
2013-07-11345.00345.00345.00345.0030001035000
2013-07-10337.00337.00337.00337.001000337000
2013-07-09336.00336.00336.00336.001000336000
2013-07-08336.00336.00336.00336.001000336000
2013-07-05335.00335.00335.00335.001000335000
2013-07-04335.00335.00335.00335.001000335000
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26414.00415.00335.00335.0060002301000
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-18325.00325.00325.00325.002000650000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06320.00325.00320.00325.002000645000
2013-06-0500
2013-06-04348.00348.00348.00348.001000348000
2013-06-03349.00349.00349.00349.001000349000
2013-05-3100
2013-05-3000
2013-05-29350.00350.00349.00349.0050001749000
2013-05-2800
2013-05-27350.00350.00350.00350.001000350000
2013-05-24351.00351.00350.00350.002000701000
2013-05-2300
2013-05-2200
2013-05-21372.00379.00351.00351.0090003293000
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-15351.00351.00351.00351.001000351000
2013-05-14355.00355.00354.00354.002000709000
2013-05-13356.00356.00356.00356.001000356000
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-01367.00367.00367.00367.001000367000
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-22373.00373.00351.00351.002000724000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-05374.00374.00374.00374.002000748000
2013-04-04374.00374.00374.00374.002000748000
2013-04-03374.00374.00374.00374.002000748000
2013-04-02374.00374.00374.00374.002000748000
2013-04-01374.00374.00374.00374.002000748000
2013-03-29374.00374.00374.00374.002000748000
2013-03-28374.00374.00374.00374.002000748000
2013-03-27350.00374.00350.00374.00120004224000
2013-03-26350.00350.00350.00350.002000700000
2013-03-25356.00356.00356.00356.0030001068000
2013-03-2200
2013-03-21356.00356.00356.00356.0050001780000
2013-03-1900
2013-03-1800
2013-03-15345.00345.00345.00345.001000345000
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-04376.00376.00376.00376.001000376000
2013-03-01376.00376.00376.00376.002000752000
2013-02-28376.00376.00376.00376.002000752000
2013-02-27371.00376.00371.00376.0050001875000
2013-02-26370.00370.00370.00370.001000370000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-20379.00379.00370.00370.0030001128000
2013-02-19379.00379.00379.00379.0050001895000
2013-02-18379.00379.00379.00379.0030001137000
2013-02-15379.00379.00379.00379.002000758000
2013-02-14379.00379.00379.00379.002000758000
2013-02-13379.00379.00379.00379.002000758000
2013-02-12379.00379.00379.00379.0040001516000
2013-02-08378.00378.00378.00378.002000756000
2013-02-07370.00370.00370.00370.002000740000
2013-02-06370.00370.00370.00370.002000740000
2013-02-05370.00370.00370.00370.002000740000
2013-02-0400
2013-02-0100
2013-01-31379.00379.00370.00370.002000749000
2013-01-30370.00380.00370.00379.00170006400000
2013-01-2900
2013-01-28378.00378.00378.00378.001000378000
2013-01-25332.00340.00332.00340.002000672000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21348.00348.00348.00348.001000348000
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-11380.00380.00380.00380.002000760000
2013-01-10380.00380.00380.00380.002000760000
2013-01-0900
2013-01-08380.00380.00380.00380.002000760000
2013-01-07382.00382.00380.00380.0030001142000
2013-01-0400
2012-12-2800
2012-12-27361.00361.00361.00361.001000361000
2012-12-2600
2012-12-25361.00361.00361.00361.0030001083000
2012-12-21351.00351.00351.00351.0030001053000
2012-12-20340.00340.00340.00340.001000340000
2012-12-1900
2012-12-1800
2012-12-17328.00328.00328.00328.0050001640000
2012-12-1400
2012-12-13359.00359.00336.00336.0040001390000
2012-12-1200
2012-12-11359.00359.00359.00359.002000718000
2012-12-10359.00359.00359.00359.002000718000
2012-12-07359.00359.00359.00359.002000718000
2012-12-06359.00359.00359.00359.002000718000
2012-12-0500
2012-12-0400
2012-12-03359.00359.00359.00359.002000718000
2012-11-30359.00359.00359.00359.002000718000
2012-11-2900
2012-11-28359.00359.00359.00359.002000718000
2012-11-2700
2012-11-26359.00359.00359.00359.002000718000
2012-11-22359.00359.00359.00359.0030001077000
2012-11-21359.00359.00359.00359.001000359000
2012-11-20355.00355.00355.00355.0030001065000
2012-11-19349.00349.00349.00349.003100010819000
2012-11-16349.00349.00349.00349.002000698000
2012-11-15349.00349.00349.00349.002000698000
2012-11-14349.00349.00349.00349.002000698000
2012-11-13349.00349.00349.00349.002000698000
2012-11-12349.00349.00349.00349.002000698000
2012-11-09349.00349.00349.00349.002000698000
2012-11-08349.00349.00349.00349.002000698000
2012-11-0700
2012-11-0600
2012-11-05349.00349.00349.00349.002000698000
2012-11-02349.00349.00349.00349.002000698000
2012-11-01349.00349.00349.00349.001000349000
2012-10-3100
2012-10-3000
2012-10-29339.00339.00339.00339.001000339000
2012-10-2600
2012-10-25382.00382.00380.00380.002000762000
2012-10-24382.00382.00382.00382.002000764000
2012-10-23382.00382.00382.00382.002000764000
2012-10-22382.00382.00382.00382.002000764000
2012-10-1900
2012-10-1800
2012-10-17382.00382.00382.00382.001000382000
2012-10-16380.00387.00380.00387.002000767000
2012-10-15349.00360.00349.00360.0030001058000
2012-10-12307.00307.00307.00307.001000307000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28307.00307.00307.00307.0040001228000
2012-09-27307.00307.00307.00307.002000614000
2012-09-26309.00309.00307.00307.003000925000
2012-09-25309.00309.00309.00309.001000309000
2012-09-2400
2012-09-21300.00300.00300.00300.002000600000
2012-09-20300.00300.00300.00300.0040001200000
2012-09-19294.00294.00294.00294.003000882000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11294.00294.00294.00294.001000294000
2012-09-10294.00294.00294.00294.002000588000
2012-09-07294.00294.00294.00294.003000882000
2012-09-06294.00294.00294.00294.003000882000
2012-09-05294.00294.00294.00294.003000882000
2012-09-0400
2012-09-03294.00294.00294.00294.003000882000
2012-08-31294.00294.00294.00294.003000882000
2012-08-30294.00294.00294.00294.003000882000
2012-08-29294.00294.00294.00294.003000882000
2012-08-28294.00294.00294.00294.003500010290000
2012-08-27294.00294.00294.00294.003000882000
2012-08-24294.00294.00294.00294.0040001176000
2012-08-23286.00286.00286.00286.003000858000
2012-08-22286.00286.00286.00286.003000858000
2012-08-21294.00294.00286.00286.0040001168000
2012-08-20294.00294.00294.00294.0040001176000
2012-08-17290.00290.00290.00290.003000870000
2012-08-16290.00290.00290.00290.003000870000
2012-08-1500
2012-08-14278.00290.00278.00290.002000568000
2012-08-1300
2012-08-1000
2012-08-09275.00277.00275.00277.00150004127000
2012-08-08281.00290.00275.00275.00160004498000
2012-08-07280.00280.00280.00280.003000840000
2012-08-06275.00280.00275.00280.0090002505000
2012-08-0300
2012-08-0200
2012-08-01275.00275.00275.00275.001000275000
2012-07-3100
2012-07-30275.00275.00275.00275.002000550000
2012-07-2700
2012-07-2600
2012-07-25279.00279.00279.00279.001000279000
2012-07-24270.00270.00270.00270.0050001350000
2012-07-2300
2012-07-20277.00277.00277.00277.002000554000
2012-07-19275.00275.00275.00275.001000275000
2012-07-1800
2012-07-17275.00275.00275.00275.0050001375000
2012-07-13279.00290.00275.00275.00110003090000
2012-07-1200
2012-07-11271.00271.00271.00271.002000542000
2012-07-1000
2012-07-09273.00273.00273.00273.002000546000

   ※ 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