[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 
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
2016-10-12477.00487.00471.00471.00140006655000
2016-10-11498.00498.00479.00485.0030001462000
2016-10-0700
2016-10-06499.00499.00499.00499.001000499000
2016-10-05503.00503.00502.00502.0070003516000
2016-10-04492.00495.00491.00495.00110005430000
2016-10-03515.00515.00490.00490.00100004995000
2016-09-30511.00511.00496.00510.0050002524000
2016-09-29500.00510.00500.00509.00110005571000
2016-09-28478.00501.00478.00501.002400011808000
2016-09-27475.00475.00475.00475.001000475000
2016-09-26463.00467.00463.00467.0030001395000
2016-09-23459.00460.00451.00460.0080003655000
2016-09-21455.00455.00455.00455.001000455000
2016-09-20464.00464.00461.00461.0040001847000
2016-09-1600
2016-09-1500
2016-09-14465.00465.00465.00465.001000465000
2016-09-13465.00465.00464.00464.002000929000
2016-09-12471.00471.00471.00471.001000471000
2016-09-09472.00472.00460.00471.00150007047000
2016-09-08435.00438.00435.00436.0050002179000
2016-09-07430.00430.00430.00430.001000430000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22428.00428.00428.00428.001000428000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12415.00415.00415.00415.001000415000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04415.00415.00415.00415.001000415000
2016-08-03415.00415.00415.00415.001000415000
2016-08-0200
2016-08-0100
2016-07-29415.00415.00415.00415.001000415000
2016-07-2800
2016-07-2700
2016-07-26415.00415.00415.00415.002000830000
2016-07-25440.00440.00425.00425.002000865000
2016-07-22440.00440.00440.00440.001000440000
2016-07-21415.00442.00415.00440.0090003884000
2016-07-20400.00411.00400.00411.00100004093000
2016-07-19394.00394.00393.00394.0030001181000
2016-07-15389.00393.00389.00393.0030001171000
2016-07-14382.00382.00382.00382.001000382000
2016-07-13390.00390.00390.00390.001000390000
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06380.00380.00374.00374.0040001512000
2016-07-05372.00372.00372.00372.001000372000
2016-07-0400
2016-07-01371.00371.00371.00371.001000371000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24370.00370.00361.00361.0080002901000
2016-06-23374.00374.00374.00374.002000748000
2016-06-2200
2016-06-2100
2016-06-20373.00378.00373.00378.002000751000
2016-06-17365.00373.00365.00373.00100003682000
2016-06-16375.00375.00368.00368.0050001861000
2016-06-15380.00383.00380.00383.0080003049000
2016-06-14395.00395.00395.00395.002000790000
2016-06-13395.00395.00395.00395.0030001185000
2016-06-1000
2016-06-09395.00395.00395.00395.001000395000
2016-06-08398.00398.00396.00396.0040001590000
2016-06-0700
2016-06-06398.00398.00398.00398.002000796000
2016-06-03398.00398.00398.00398.001000398000
2016-06-02398.00398.00398.00398.001000398000
2016-06-01399.00399.00399.00399.001000399000
2016-05-31398.00398.00398.00398.001000398000
2016-05-30399.00400.00399.00399.0040001598000
2016-05-2700
2016-05-26395.00395.00395.00395.001000395000
2016-05-25405.00405.00399.00399.002000804000
2016-05-2400
2016-05-2300
2016-05-20406.00406.00399.00399.002000805000
2016-05-19399.00399.00399.00399.001000399000
2016-05-18399.00399.00399.00399.001000399000
2016-05-17399.00399.00399.00399.001000399000
2016-05-16398.00398.00398.00398.002000796000
2016-05-13398.00403.00398.00403.0030001199000
2016-05-12399.00401.00399.00401.0030001199000
2016-05-11402.00402.00402.00402.001000402000
2016-05-10402.00402.00402.00402.001000402000
2016-05-0900
2016-05-0600
2016-05-02392.00405.00392.00405.0080003219000
2016-04-28407.00407.00407.00407.001000407000
2016-04-27414.00414.00414.00414.001000414000
2016-04-26414.00414.00414.00414.001000414000
2016-04-25418.00418.00415.00415.0030001248000
2016-04-22409.00411.00409.00411.00170006961000
2016-04-2100
2016-04-20425.00425.00425.00425.001000425000
2016-04-1900
2016-04-18418.00418.00418.00418.001000418000
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08428.00428.00425.00425.0030001278000
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29450.00450.00450.00450.001000450000
2016-03-28441.00441.00441.00441.0030001323000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-22444.00444.00444.00444.001000444000
2016-03-1800
2016-03-17441.00441.00441.00441.001000441000
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08425.00425.00425.00425.001000425000
2016-03-07432.00432.00417.00417.0050002137000
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01448.00448.00448.00448.001000448000
2016-02-2900
2016-02-26437.00440.00437.00440.002000877000
2016-02-25450.00450.00450.00450.001000450000
2016-02-24436.00436.00436.00436.001000436000
2016-02-23447.00447.00436.00436.002000883000
2016-02-22439.00439.00439.00439.002000878000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16426.00426.00426.00426.0050002130000
2016-02-15410.00410.00410.00410.0030001230000
2016-02-12456.00456.00410.00410.0030001276000
2016-02-1000
2016-02-09458.00458.00458.00458.0050002290000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-29458.00458.00458.00458.001000458000
2016-01-2800
2016-01-27458.00458.00458.00458.001000458000
2016-01-2600
2016-01-25453.00453.00450.00450.002000903000
2016-01-2200
2016-01-2100
2016-01-20453.00453.00453.00453.001000453000
2016-01-1900
2016-01-18444.00444.00442.00442.002000886000
2016-01-1500
2016-01-1400
2016-01-13457.00457.00457.00457.001000457000
2016-01-12449.00449.00441.00441.002000890000
2016-01-0800
2016-01-07456.00456.00456.00456.0030001368000
2016-01-06468.00468.00468.00468.001000468000
2016-01-05460.00460.00460.00460.001000460000
2016-01-04474.00474.00466.00466.002000940000
2015-12-30466.00466.00466.00466.002000932000
2015-12-2900
2015-12-2800
2015-12-25460.00460.00442.00442.00160007211000
2015-12-24461.00461.00461.00461.001000461000
2015-12-22465.00465.00462.00462.002700012550000
2015-12-21465.00465.00463.00465.00120005573000
2015-12-18466.00466.00466.00466.001000466000
2015-12-1700
2015-12-16467.00472.00466.00466.0070003274000
2015-12-1500
2015-12-14479.00479.00479.00479.002000958000
2015-12-11470.00475.00465.00471.002200010344000
2015-12-10493.00495.00490.00490.0050002461000
2015-12-09500.00500.00497.00497.0050002495000
2015-12-08503.00503.00500.00500.0040002009000
2015-12-0700
2015-12-04504.00504.00498.00498.0050002502000
2015-12-03502.00502.00497.00497.0050002500000
2015-12-02497.00497.00495.00495.0030001489000
2015-12-01491.00493.00490.00490.00130006383000
2015-11-30484.00488.00484.00485.0040001942000
2015-11-2700
2015-11-26484.00484.00484.00484.001000484000

   ※ 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