[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 
2017-10-17929.00960.00920.00929.003600033782000
2017-10-16926.00930.00920.00929.0090008330000
2017-10-13911.00920.00910.00920.001900017371000
2017-10-12914.00916.00910.00915.001800016430000
2017-10-11909.00909.00901.00902.0070006332000
2017-10-10884.00925.00884.00895.0090008153000
2017-10-06880.00883.00880.00880.0090007926000
2017-10-05861.00872.00861.00872.001300011282000
2017-10-04852.00860.00852.00859.001300011126000
2017-10-03865.00866.00846.00850.001400012017000
2017-10-02850.00865.00845.00845.0050004290000
2017-09-29852.00853.00831.00831.001800015212000
2017-09-28852.00861.00830.00840.001500012683000
2017-09-27798.00885.00798.00822.007700063068000
2017-09-26798.00798.00790.00798.0090007167000
2017-09-25798.00799.00790.00791.00110008732000
2017-09-22800.00800.00791.00799.00100007980000
2017-09-21800.00811.00800.00809.00100008070000
2017-09-20800.00800.00799.00799.0060004799000
2017-09-19789.00801.00789.00800.003900031129000
2017-09-15788.00789.00776.00776.0040003129000
2017-09-14787.00787.00776.00776.0040003137000
2017-09-13789.00789.00787.00787.0030002365000
2017-09-12785.00790.00780.00789.002000015739000
2017-09-11757.00779.00753.00779.0090006926000
2017-09-08744.00757.00744.00756.00100007519000
2017-09-07780.00780.00750.00759.00120009173000
2017-09-06778.00778.00778.00778.0020001556000
2017-09-05862.00862.00745.00779.0010700086404000
2017-09-04690.00774.00687.00772.009600071193000
2017-09-01678.00699.00674.00674.001800012274000
2017-08-31650.00673.00650.00673.0090005942000
2017-08-30655.00656.00655.00656.0050003278000
2017-08-2900
2017-08-28656.00656.00656.00656.0020001312000
2017-08-25657.00657.00647.00656.0030001960000
2017-08-24658.00658.00658.00658.0020001316000
2017-08-23650.00661.00650.00659.0030001970000
2017-08-2200
2017-08-21649.00649.00640.00645.0040002581000
2017-08-18641.00649.00641.00649.0030001931000
2017-08-1700
2017-08-16642.00649.00642.00642.0030001933000
2017-08-15649.00649.00649.00649.001000649000
2017-08-14642.00642.00642.00642.001000642000
2017-08-10645.00645.00641.00642.0040002573000
2017-08-09650.00650.00650.00650.0040002600000
2017-08-08649.00649.00648.00648.0020001297000
2017-08-07649.00649.00649.00649.0020001298000
2017-08-04650.00650.00649.00649.0050003249000
2017-08-0300
2017-08-02645.00645.00645.00645.00100006450000
2017-08-01658.00665.00645.00645.0080005261000
2017-07-31648.00650.00646.00648.00120007776000
2017-07-28640.00643.00639.00639.0080005126000
2017-07-27634.00635.00634.00635.0070004444000
2017-07-26633.00633.00633.00633.001000633000
2017-07-25626.00628.00626.00626.0040002508000
2017-07-24627.00627.00620.00620.0060003736000
2017-07-21626.00627.00626.00627.0040002507000
2017-07-20627.00627.00626.00626.0020001253000
2017-07-19618.00622.00618.00622.0030001861000
2017-07-18633.00633.00622.00622.0020001255000
2017-07-14615.00616.00613.00613.0030001844000
2017-07-13620.00620.00619.00619.0030001858000
2017-07-12620.00620.00620.00620.001000620000
2017-07-1100
2017-07-10602.00625.00600.00615.002400014804000
2017-07-07598.00598.00598.00598.001000598000
2017-07-06609.00609.00606.00606.0040002432000
2017-07-05592.00610.00590.00605.0090005420000
2017-07-04578.00582.00578.00582.0070004052000
2017-07-03574.00580.00574.00578.0040002307000
2017-06-30566.00566.00566.00566.001000566000
2017-06-2900
2017-06-28559.00564.00559.00564.0060003371000
2017-06-27553.00553.00552.00552.0020001105000
2017-06-26562.00562.00562.00562.0020001124000
2017-06-23557.00566.00557.00566.0020001123000
2017-06-22559.00560.00557.00557.0080004466000
2017-06-21571.00574.00561.00574.0030001706000
2017-06-2000
2017-06-19581.00581.00575.00575.0030001731000
2017-06-16572.00572.00571.00571.0040002287000
2017-06-15581.00581.00574.00574.0050002885000
2017-06-14596.00596.00581.00581.0050002923000
2017-06-13596.00596.00596.00596.0020001192000
2017-06-12585.00595.00585.00595.0050002965000
2017-06-09598.00598.00583.00593.00100005878000
2017-06-08588.00603.00588.00603.0050002970000
2017-06-07591.00592.00590.00590.0050002954000
2017-06-06605.00605.00593.00594.002000011987000
2017-06-05596.00620.00596.00609.004200025443000
2017-06-02572.00586.00567.00586.00140008036000
2017-06-01579.00590.00569.00577.001800010510000
2017-05-31574.00580.00570.00570.00130007465000
2017-05-30574.00575.00570.00570.0040002293000
2017-05-29570.00574.00570.00574.0050002858000
2017-05-26562.00572.00560.00560.002900016414000
2017-05-25554.00555.00548.00555.00140007723000
2017-05-24535.00544.00535.00544.0070003781000
2017-05-23527.00537.00527.00533.0040002131000
2017-05-22521.00526.00521.00526.0060003140000
2017-05-19519.00520.00519.00520.0020001039000
2017-05-18511.00515.00507.00515.0040002044000
2017-05-1700
2017-05-16515.00515.00515.00515.0060003090000
2017-05-15518.00518.00515.00515.0060003104000
2017-05-12527.00527.00517.00517.0040002078000
2017-05-11524.00524.00524.00524.0020001048000
2017-05-10528.00528.00514.00514.0030001560000
2017-05-09518.00519.00509.00519.0040002062000
2017-05-08508.00512.00504.00512.00150007620000
2017-05-02505.00507.00505.00507.0060003035000
2017-05-01501.00501.00499.00499.0060003001000
2017-04-28508.00508.00498.00498.00170008501000
2017-04-27509.00509.00502.00508.0040002022000
2017-04-26507.00507.00507.00507.001000507000
2017-04-25504.00510.00504.00507.0050002529000
2017-04-24505.00506.00505.00505.0040002021000
2017-04-21510.00510.00510.00510.001000510000
2017-04-20507.00510.00501.00501.0030001518000
2017-04-19501.00507.00501.00507.0030001512000
2017-04-18512.00512.00502.00504.00120006045000
2017-04-17512.00512.00512.00512.001000512000
2017-04-14519.00519.00519.00519.001000519000
2017-04-13510.00510.00510.00510.0050002550000
2017-04-12506.00506.00499.00499.0040002005000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06514.00514.00514.00514.001000514000
2017-04-05501.00538.00500.00507.0040002046000
2017-04-04508.00508.00505.00505.0050002531000
2017-04-03519.00519.00507.00517.00150007699000
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-27517.00523.00513.00522.0050002588000
2017-03-24507.00515.00507.00509.0040002038000
2017-03-23505.00507.00502.00507.0040002019000
2017-03-22509.00525.00505.00508.00120006141000
2017-03-21519.00529.00519.00529.00100005226000
2017-03-17523.00523.00522.00522.0020001045000
2017-03-16534.00534.00525.00525.0050002644000
2017-03-15530.00530.00528.00528.0030001588000
2017-03-14525.00535.00525.00535.0080004253000
2017-03-13525.00543.00520.00535.00140007406000
2017-03-10545.00545.00545.00545.001000545000
2017-03-09538.00546.00538.00546.0050002714000
2017-03-08557.00557.00538.00546.0070003814000
2017-03-07570.00575.00541.00547.004400024742000
2017-03-06512.00550.00510.00540.002100011088000
2017-03-03510.00511.00510.00511.0020001021000
2017-03-02509.00509.00509.00509.001000509000
2017-03-01505.00505.00505.00505.0030001515000
2017-02-28501.00505.00500.00505.0040002010000
2017-02-27509.00515.00509.00515.0040002054000
2017-02-24499.00500.00499.00500.0030001498000
2017-02-2300
2017-02-22500.00500.00500.00500.0020001000000
2017-02-21500.00500.00500.00500.001000500000
2017-02-20500.00500.00500.00500.0020001000000
2017-02-17490.00495.00490.00495.0050002467000
2017-02-16495.00495.00495.00495.0030001485000
2017-02-1500
2017-02-14500.00500.00500.00500.0020001000000
2017-02-13500.00500.00500.00500.001000500000
2017-02-10506.00506.00495.00495.00110005550000
2017-02-09491.00491.00491.00491.001000491000
2017-02-08490.00490.00490.00490.001000490000
2017-02-07481.00481.00480.00480.0040001922000
2017-02-06486.00494.00479.00487.002600012621000
2017-02-03497.00497.00486.00486.0040001966000
2017-02-02494.00494.00494.00494.001000494000
2017-02-01490.00490.00490.00490.001000490000
2017-01-31500.00500.00490.00490.002000990000
2017-01-30501.00511.00501.00502.0050002517000
2017-01-27511.00511.00501.00501.00120006102000
2017-01-26485.00485.00485.00485.002000970000
2017-01-25496.00496.00484.00484.0030001464000
2017-01-24489.00489.00489.00489.001000489000
2017-01-23480.00481.00480.00481.0040001923000
2017-01-20479.00481.00479.00480.0040001919000
2017-01-1900
2017-01-18479.00479.00479.00479.0030001437000
2017-01-17481.00481.00481.00481.001000481000
2017-01-1600
2017-01-13480.00480.00480.00480.0040001920000
2017-01-12480.00480.00480.00480.0030001440000
2017-01-11480.00480.00480.00480.002000960000
2017-01-10482.00482.00480.00480.0060002888000
2017-01-06468.00485.00468.00481.00120005737000
2017-01-0500
2017-01-04460.00460.00460.00460.0070003220000
2016-12-30465.00465.00460.00460.0090004149000
2016-12-2900
2016-12-28467.00467.00467.00467.001000467000
2016-12-27463.00467.00463.00467.0040001858000
2016-12-26471.00471.00471.00471.002000942000
2016-12-22460.00463.00460.00463.0040001843000
2016-12-21463.00463.00460.00463.0060002770000
2016-12-20469.00475.00467.00468.0080003750000
2016-12-19479.00485.00479.00485.0060002886000
2016-12-16475.00475.00470.00470.002000945000
2016-12-1500
2016-12-14470.00470.00470.00470.002000940000
2016-12-13470.00470.00470.00470.001000470000
2016-12-12465.00465.00465.00465.001000465000
2016-12-09465.00467.00464.00464.0090004188000
2016-12-08451.00451.00451.00451.002000902000
2016-12-0700
2016-12-06447.00451.00447.00451.002000898000
2016-12-0500
2016-12-02451.00451.00451.00451.001000451000
2016-12-01450.00451.00450.00451.002000901000
2016-11-30456.00456.00451.00451.0030001359000
2016-11-29451.00451.00451.00451.001000451000
2016-11-28440.00446.00440.00446.0030001326000
2016-11-25439.00446.00435.00446.0070003087000
2016-11-2400
2016-11-22430.00434.00430.00434.002000864000
2016-11-21434.00435.00434.00435.0070003039000
2016-11-18434.00434.00434.00434.0040001736000
2016-11-17434.00434.00434.00434.001000434000
2016-11-16427.00434.00427.00434.002000861000
2016-11-1500
2016-11-1400
2016-11-11427.00427.00421.00421.002000848000
2016-11-10420.00420.00420.00420.001000420000
2016-11-09424.00424.00417.00420.00120005072000
2016-11-08419.00423.00419.00423.002000842000
2016-11-07420.00421.00419.00419.0050002101000
2016-11-04430.00430.00419.00419.0050002106000
2016-11-02438.00438.00430.00430.0060002598000
2016-11-01449.00449.00438.00438.0030001328000
2016-10-31447.00448.00434.00443.00200008805000
2016-10-28454.00454.00447.00447.0080003594000
2016-10-27454.00454.00430.00447.003200014146000
2016-10-26486.00500.00480.00480.004700023170000
2016-10-25495.00504.00492.00504.00140006943000
2016-10-24491.00495.00490.00495.00110005410000
2016-10-21480.00480.00479.00479.0030001439000
2016-10-20485.00487.00483.00483.00100004850000
2016-10-19477.00479.00477.00478.0090004299000
2016-10-18474.00474.00460.00474.00160007525000
2016-10-17470.00470.00467.00467.0080003751000
2016-10-14471.00474.00465.00474.0060002812000
2016-10-13477.00480.00471.00471.00100004749000

   ※ 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