[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 
2017-04-28508.00508.00498.00498.00170008501000
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
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

   ※ 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