[7268 JQスタンダード] タツミ 日足 時系列データ

[7268 JQスタンダード] タツミ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10356.00356.00356.00356.0090003204000
2013-07-09346.00346.00346.00346.001000346000
2013-07-08330.00330.00330.00330.002000660000
2013-07-0500
2013-07-04330.00330.00330.00330.002000660000
2013-07-0300
2013-07-0200
2013-07-01324.00324.00324.00324.002000648000
2013-06-28315.00315.00315.00315.0050001575000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-20300.00300.00300.00300.001000300000
2013-06-19302.00302.00302.00302.001000302000
2013-06-1800
2013-06-17310.00310.00310.00310.001000310000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10313.00313.00313.00313.0040001252000
2013-06-0700
2013-06-06303.00305.00303.00305.0070002133000
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-31305.00305.00305.00305.001000305000
2013-05-3000
2013-05-2900
2013-05-28303.00303.00303.00303.001000303000
2013-05-2700
2013-05-2400
2013-05-23306.00306.00301.00301.0040001212000
2013-05-22313.00313.00301.00305.0040001229000
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-13329.00329.00329.00329.002000658000
2013-05-10329.00329.00329.00329.0040001316000
2013-05-09324.00324.00320.00320.0050001615000
2013-05-08327.00329.00314.00314.0060001933000
2013-05-07311.00311.00311.00311.001000311000
2013-05-02308.00308.00308.00308.001000308000
2013-05-0100
2013-04-30313.00313.00313.00313.001000313000
2013-04-26304.00304.00304.00304.001000304000
2013-04-25304.00304.00304.00304.001000304000
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-10296.00296.00291.00291.0070002057000
2013-04-0900
2013-04-08296.00297.00296.00296.0050001481000
2013-04-05300.00300.00290.00296.0050001482000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01308.00308.00308.00308.001000308000
2013-03-2900
2013-03-28308.00308.00308.00308.001000308000
2013-03-27300.00300.00300.00300.001000300000
2013-03-2600
2013-03-25300.00300.00300.00300.002000600000
2013-03-22294.00300.00290.00290.0090002667000
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-15294.00294.00294.00294.002000588000
2013-03-1400
2013-03-1300
2013-03-12284.00287.00284.00287.002000571000
2013-03-11283.00283.00283.00283.0070001981000
2013-03-08283.00283.00282.00282.003000848000
2013-03-0700
2013-03-06285.00285.00283.00285.0040001138000
2013-03-05284.00284.00284.00284.003000852000
2013-03-04286.00286.00286.00286.002000572000
2013-03-01280.00280.00280.00280.001000280000
2013-02-28280.00280.00280.00280.00100002800000
2013-02-2700
2013-02-2600
2013-02-25275.00275.00275.00275.001000275000
2013-02-2200
2013-02-2100
2013-02-20278.00282.00278.00282.0060001672000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-14294.00294.00294.00294.002000588000
2013-02-1300
2013-02-12333.00333.00333.00333.003000999000
2013-02-08328.00328.00328.00328.002000656000
2013-02-07320.00320.00320.00320.002000640000
2013-02-0600
2013-02-0500
2013-02-04320.00320.00313.00313.0040001268000
2013-02-0100
2013-01-31320.00320.00320.00320.001000320000
2013-01-3000
2013-01-2900
2013-01-28320.00320.00311.00311.003000942000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18311.00311.00311.00311.001000311000
2013-01-17311.00311.00311.00311.001000311000
2013-01-1600
2013-01-15311.00311.00311.00311.001000311000
2013-01-1100
2013-01-10318.00318.00318.00318.0040001272000
2013-01-0900
2013-01-08309.00309.00309.00309.001000309000
2013-01-0700
2013-01-04304.00304.00300.00300.003000908000
2012-12-28296.00296.00296.00296.002000592000
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10288.00288.00288.00288.0040001152000
2012-12-07299.00299.00299.00299.001000299000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03295.00295.00295.00295.001000295000
2012-11-30289.00289.00289.00289.001000289000
2012-11-29284.00284.00284.00284.002000568000
2012-11-2800
2012-11-2700
2012-11-26265.00265.00265.00265.001000265000
2012-11-2200
2012-11-2100
2012-11-20273.00273.00273.00273.001000273000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12295.00295.00281.00281.0050001461000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06290.00290.00290.00290.001000290000
2012-11-05286.00286.00280.00280.002000566000
2012-11-0200
2012-11-0100
2012-10-31292.00292.00292.00292.001000292000
2012-10-30284.00284.00284.00284.001000284000
2012-10-2900
2012-10-26300.00300.00300.00300.002000600000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19295.00295.00295.00295.003000885000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12295.00295.00295.00295.003000885000
2012-10-11285.00285.00285.00285.001000285000
2012-10-10291.00291.00291.00291.003000873000
2012-10-0900
2012-10-05291.00291.00291.00291.001000291000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01298.00298.00298.00298.001000298000
2012-09-28290.00290.00290.00290.001000290000
2012-09-2700
2012-09-26282.00282.00282.00282.001000282000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20282.00282.00282.00282.001000282000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10298.00298.00290.00290.0050001482000
2012-09-07299.00299.00299.00299.001000299000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03299.00299.00299.00299.001000299000
2012-08-31300.00300.00300.00300.002000600000
2012-08-3000
2012-08-2900
2012-08-28300.00300.00300.00300.001000300000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10299.00299.00299.00299.0040001196000
2012-08-0900
2012-08-08299.00299.00299.00299.001000299000
2012-08-07300.00300.00300.00300.001000300000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31300.00300.00300.00300.002000600000
2012-07-3000
2012-07-27300.00300.00300.00300.001000300000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19300.00300.00300.00300.0040001200000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10309.00309.00309.00309.0090002781000
2012-07-09297.00318.00297.00318.0090002726000

   ※ 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