[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 
2017-11-17406.00406.00396.00396.00210008499000
2017-11-16406.00409.00406.00409.0030001224000
2017-11-15412.00412.00410.00410.0030001233000
2017-11-14411.00411.00411.00411.001000411000
2017-11-13410.00410.00410.00410.001000410000
2017-11-10420.00420.00420.00420.002000840000
2017-11-09418.00418.00415.00415.0040001667000
2017-11-08413.00417.00410.00410.0040001653000
2017-11-07410.00411.00410.00411.0040001643000
2017-11-0600
2017-11-02414.00414.00410.00410.00100004121000
2017-11-01425.00426.00415.00415.003700015658000
2017-10-31416.00423.00416.00423.0080003345000
2017-10-30424.00424.00414.00416.00180007558000
2017-10-27437.00445.00430.00440.00220009663000
2017-10-26441.00441.00435.00435.0040001750000
2017-10-25447.00447.00446.00446.002000893000
2017-10-2400
2017-10-23440.00440.00440.00440.001000440000
2017-10-20437.00437.00437.00437.001000437000
2017-10-19434.00435.00434.00434.0040001737000
2017-10-18445.00445.00423.00436.00140006099000
2017-10-17445.00445.00445.00445.001000445000
2017-10-16443.00445.00440.00445.0070003102000
2017-10-13440.00440.00440.00440.001000440000
2017-10-12428.00431.00428.00431.0040001719000
2017-10-11440.00440.00434.00434.002000874000
2017-10-10447.00447.00440.00440.0040001781000
2017-10-06442.00442.00442.00442.001000442000
2017-10-05439.00440.00439.00440.0060002636000
2017-10-04434.00434.00434.00434.001000434000
2017-10-03434.00434.00434.00434.001000434000
2017-10-02447.00447.00447.00447.0060002682000
2017-09-29441.00441.00441.00441.001000441000
2017-09-28444.00444.00435.00435.0060002651000
2017-09-27431.00431.00430.00430.0040001722000
2017-09-26433.00433.00432.00432.0030001298000
2017-09-25441.00441.00425.00425.0070003018000
2017-09-22425.00426.00425.00425.0080003403000
2017-09-21420.00425.00420.00423.0050002108000
2017-09-20412.00413.00412.00413.0030001238000
2017-09-19412.00412.00412.00412.002000824000
2017-09-15412.00413.00411.00413.0040001647000
2017-09-14413.00413.00413.00413.001000413000
2017-09-13411.00411.00411.00411.002000822000
2017-09-12410.00410.00410.00410.002000820000
2017-09-11414.00414.00407.00410.0060002473000
2017-09-08400.00416.00400.00416.0060002445000
2017-09-07400.00400.00400.00400.001000400000
2017-09-06400.00400.00400.00400.0030001200000
2017-09-05400.00400.00400.00400.001000400000
2017-09-04400.00400.00400.00400.002000800000
2017-09-01404.00404.00400.00400.002000804000
2017-08-31405.00405.00400.00400.002000805000
2017-08-3000
2017-08-2900
2017-08-28406.00406.00401.00401.0030001211000
2017-08-2500
2017-08-24401.00402.00395.00395.00110004382000
2017-08-23402.00402.00402.00402.0030001206000
2017-08-22400.00403.00400.00403.002000803000
2017-08-21396.00396.00396.00396.001000396000
2017-08-18400.00400.00400.00400.001000400000
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-14398.00400.00395.00397.0050001986000
2017-08-10405.00414.00397.00414.0060002431000
2017-08-09413.00413.00410.00410.0050002058000
2017-08-08411.00422.00411.00422.002000833000
2017-08-07410.00426.00410.00410.0060002484000
2017-08-04411.00411.00411.00411.001000411000
2017-08-03411.00411.00410.00410.0030001232000
2017-08-02415.00415.00415.00415.001000415000
2017-08-01413.00415.00413.00415.0030001241000
2017-07-31437.00437.00414.00418.00160006779000
2017-07-28434.00443.00434.00443.00120005239000
2017-07-2700
2017-07-26421.00422.00421.00422.0030001265000
2017-07-25407.00420.00407.00420.0090003750000
2017-07-24407.00407.00407.00407.002000814000
2017-07-21418.00418.00414.00414.002000832000
2017-07-20420.00420.00411.00411.00100004152000
2017-07-19422.00422.00420.00420.0040001685000
2017-07-18420.00422.00420.00422.002000842000
2017-07-14424.00424.00421.00422.0050002111000
2017-07-13428.00428.00426.00426.0030001281000
2017-07-12434.00434.00433.00433.0030001301000
2017-07-11442.00444.00442.00442.0030001328000
2017-07-10443.00443.00436.00436.00100004412000
2017-07-07433.00439.00431.00439.0080003473000
2017-07-06429.00432.00429.00432.0090003871000
2017-07-05426.00426.00422.00422.0040001696000
2017-07-04436.00436.00426.00426.00170007329000
2017-07-03433.00436.00433.00436.0040001738000
2017-06-30439.00440.00434.00436.00120005244000
2017-06-29442.00442.00437.00439.00120005273000
2017-06-28476.00476.00437.00437.006200027940000
2017-06-27501.00508.00467.00470.009100044113000
2017-06-26630.00630.00473.00486.00575000313382000
2017-06-23530.00530.00530.00530.003200016960000
2017-06-22402.00450.00402.00450.005500023448000
2017-06-21379.00379.00360.00370.00110004065000
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-12353.00355.00353.00355.0060002124000
2017-06-09353.00353.00353.00353.002000706000
2017-06-0800
2017-06-07350.00350.00346.00347.0050001743000
2017-06-06353.00353.00352.00352.002000705000
2017-06-05350.00350.00350.00350.002000700000
2017-06-0200
2017-06-0100
2017-05-31346.00346.00340.00340.002000686000
2017-05-3000
2017-05-2900
2017-05-26344.00344.00337.00337.0060002050000
2017-05-25339.00339.00339.00339.002000678000
2017-05-24338.00338.00338.00338.0090003042000
2017-05-2300
2017-05-22348.00348.00348.00348.001000348000
2017-05-19340.00340.00340.00340.001000340000
2017-05-18340.00340.00336.00336.002000676000
2017-05-17349.00349.00342.00342.0030001033000
2017-05-16337.00337.00333.00333.0060002018000
2017-05-15347.00347.00337.00337.0040001362000
2017-05-1200
2017-05-11354.00354.00351.00351.0070002463000
2017-05-10356.00356.00348.00354.00140004955000
2017-05-09353.00370.00351.00370.00160005720000
2017-05-08344.00355.00344.00355.0070002437000
2017-05-02347.00347.00341.00341.0040001382000
2017-05-01347.00347.00344.00344.0050001732000
2017-04-28338.00338.00338.00338.001000338000
2017-04-27332.00333.00332.00333.0070002326000
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-21316.00316.00316.00316.001000316000
2017-04-20323.00323.00323.00323.001000323000
2017-04-1900
2017-04-18315.00315.00315.00315.001000315000
2017-04-17315.00315.00315.00315.003000945000
2017-04-1400
2017-04-1300
2017-04-12328.00328.00323.00323.003000979000
2017-04-11336.00336.00336.00336.001000336000
2017-04-10338.00338.00338.00338.002000676000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-04336.00336.00333.00333.002000669000
2017-04-03336.00336.00336.00336.001000336000
2017-03-31339.00339.00339.00339.001000339000
2017-03-30336.00336.00331.00331.003000998000
2017-03-29336.00336.00336.00336.001000336000
2017-03-28345.00345.00345.00345.001000345000
2017-03-27339.00339.00339.00339.001000339000
2017-03-2400
2017-03-23341.00341.00340.00340.0030001021000
2017-03-22344.00345.00344.00345.002000689000
2017-03-21337.00337.00337.00337.001000337000
2017-03-17335.00335.00335.00335.001000335000
2017-03-1600
2017-03-1500
2017-03-14333.00333.00333.00333.001000333000
2017-03-13341.00341.00336.00336.002000677000
2017-03-10336.00337.00336.00337.0060002018000
2017-03-09332.00335.00332.00333.0030001000000
2017-03-08332.00332.00332.00332.002000664000
2017-03-0700
2017-03-06334.00334.00330.00330.00100003316000
2017-03-03332.00332.00332.00332.001000332000
2017-03-0200
2017-03-01336.00336.00336.00336.001000336000
2017-02-28339.00339.00339.00339.0030001017000
2017-02-2700
2017-02-24340.00340.00340.00340.0030001020000
2017-02-2300
2017-02-22340.00340.00340.00340.001000340000
2017-02-21325.00332.00325.00332.002000657000
2017-02-2000
2017-02-17321.00321.00321.00321.001000321000
2017-02-16322.00322.00321.00321.0040001287000
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-10323.00323.00319.00321.00110003534000
2017-02-09321.00325.00321.00322.0040001291000
2017-02-08319.00319.00319.00319.001000319000
2017-02-07318.00318.00315.00315.0040001263000
2017-02-06321.00323.00318.00318.0070002240000
2017-02-03321.00322.00315.00321.00120003824000
2017-02-02325.00325.00325.00325.001000325000
2017-02-01318.00318.00318.00318.003000954000
2017-01-31341.00341.00316.00316.00110003606000
2017-01-30329.00339.00329.00339.00100003319000
2017-01-27337.00342.00337.00341.00120004086000
2017-01-2600
2017-01-25329.00329.00329.00329.002000658000
2017-01-24320.00328.00320.00328.0080002607000
2017-01-23329.00329.00327.00328.00100003277000
2017-01-20328.00328.00328.00328.002000656000
2017-01-1900
2017-01-1800
2017-01-17333.00333.00333.00333.0040001332000
2017-01-1600
2017-01-13345.00345.00345.00345.0030001035000
2017-01-12346.00346.00346.00346.001000346000
2017-01-11348.00348.00346.00346.0060002086000
2017-01-10348.00348.00339.00339.0070002412000
2017-01-06338.00338.00338.00338.0030001014000
2017-01-05340.00346.00340.00346.002000686000
2017-01-04335.00339.00335.00339.0030001009000
2016-12-30322.00326.00322.00326.0040001292000
2016-12-2900
2016-12-28329.00329.00329.00329.002000658000
2016-12-27330.00330.00322.00323.0050001627000
2016-12-26328.00328.00328.00328.0050001640000
2016-12-22339.00339.00339.00339.002000678000
2016-12-21336.00337.00336.00337.0030001010000
2016-12-20337.00337.00337.00337.001000337000
2016-12-19337.00337.00337.00337.0030001011000
2016-12-16331.00332.00324.00332.0060001980000
2016-12-1500
2016-12-14327.00327.00327.00327.002000654000
2016-12-1300
2016-12-12310.00328.00310.00328.00170005361000
2016-12-09311.00311.00298.00311.00150004608000
2016-12-08310.00310.00310.00310.001000310000
2016-12-07310.00310.00310.00310.003000930000
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-01310.00310.00310.00310.001000310000
2016-11-30310.00310.00310.00310.001000310000
2016-11-29310.00310.00310.00310.001000310000
2016-11-28310.00310.00310.00310.00100003100000
2016-11-25300.00304.00300.00303.0050001507000
2016-11-24303.00310.00301.00310.0060001819000
2016-11-22300.00300.00300.00300.002000600000
2016-11-2100
2016-11-18300.00300.00300.00300.001000300000
2016-11-17303.00303.00303.00303.002000606000
2016-11-16296.00296.00296.00296.001000296000
2016-11-15294.00295.00294.00295.0040001179000

   ※ 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