[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 
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
2016-11-1400
2016-11-11283.00283.00283.00283.002000566000
2016-11-10291.00291.00291.00291.0040001164000
2016-11-09296.00296.00288.00296.0080002346000
2016-11-08300.00300.00300.00300.002000600000
2016-11-07300.00300.00300.00300.002000600000
2016-11-0400
2016-11-02296.00296.00296.00296.001000296000
2016-11-0100
2016-10-31294.00297.00294.00297.0080002365000
2016-10-28291.00291.00291.00291.001000291000
2016-10-2700
2016-10-26289.00291.00289.00291.0070002025000
2016-10-25290.00297.00290.00297.003000884000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17292.00292.00292.00292.001000292000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11299.00299.00299.00299.0040001196000
2016-10-07295.00297.00293.00293.0040001182000
2016-10-0600
2016-10-0500
2016-10-04287.00287.00287.00287.001000287000
2016-10-0300
2016-09-30292.00293.00292.00292.0040001169000
2016-09-29282.00286.00282.00285.00140003985000
2016-09-28297.00297.00289.00290.0090002616000
2016-09-27290.00290.00290.00290.002000580000
2016-09-26296.00296.00289.00290.0060001742000
2016-09-23293.00296.00293.00296.002000589000
2016-09-2100
2016-09-20295.00303.00295.00298.0050001497000
2016-09-16300.00300.00300.00300.001000300000
2016-09-1500
2016-09-1400
2016-09-13304.00304.00300.00300.003000905000
2016-09-12307.00307.00307.00307.0040001228000
2016-09-09309.00310.00309.00310.002000619000
2016-09-08306.00312.00306.00309.0040001233000
2016-09-0700
2016-09-06307.00307.00307.00307.001000307000
2016-09-05315.00315.00315.00315.001000315000
2016-09-0200
2016-09-0100
2016-08-31298.00298.00298.00298.001000298000
2016-08-3000
2016-08-2900
2016-08-26298.00298.00298.00298.002000596000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22295.00295.00290.00290.003000875000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10300.00300.00300.00300.0050001500000
2016-08-09304.00304.00303.00303.002000607000
2016-08-08308.00308.00304.00304.003000918000
2016-08-0500
2016-08-04310.00319.00310.00319.002000629000
2016-08-03302.00302.00302.00302.001000302000
2016-08-02295.00295.00295.00295.002000590000
2016-08-01310.00310.00302.00302.003000922000
2016-07-2900
2016-07-28322.00322.00322.00322.001000322000
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-20322.00322.00322.00322.003000966000
2016-07-1900
2016-07-1500
2016-07-14323.00323.00315.00315.003000961000
2016-07-1300
2016-07-1200
2016-07-11323.00323.00323.00323.0080002584000
2016-07-0800
2016-07-07315.00315.00314.00314.0050001574000
2016-07-0600
2016-07-0500
2016-07-04310.00310.00310.00310.001000310000
2016-07-0100
2016-06-30313.00313.00313.00313.001000313000
2016-06-2900
2016-06-28313.00313.00313.00313.0080002504000
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-22304.00304.00304.00304.001000304000
2016-06-2100
2016-06-2000
2016-06-17302.00305.00300.00304.0060001815000
2016-06-16318.00318.00318.00318.001000318000
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-10330.00330.00330.00330.003000990000
2016-06-09322.00322.00322.00322.001000322000
2016-06-08322.00322.00322.00322.003000966000
2016-06-07320.00320.00316.00316.002000636000
2016-06-06328.00328.00328.00328.001000328000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31336.00336.00336.00336.0030001008000
2016-05-3000
2016-05-27327.00327.00327.00327.001000327000
2016-05-2600
2016-05-2500
2016-05-24319.00319.00319.00319.001000319000
2016-05-2300
2016-05-2000
2016-05-19325.00325.00318.00318.002000643000
2016-05-18310.00318.00310.00317.003000945000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12332.00332.00332.00332.001000332000
2016-05-11330.00332.00329.00329.0050001654000
2016-05-10312.00312.00312.00312.003000936000
2016-05-0900
2016-05-06304.00304.00304.00304.001000304000
2016-05-02308.00308.00308.00308.002000616000
2016-04-28307.00307.00307.00307.001000307000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-12309.00309.00309.00309.00150004635000
2016-04-11309.00309.00309.00309.003000927000
2016-04-08299.00301.00299.00301.002000600000
2016-04-0700
2016-04-06293.00293.00293.00293.001000293000
2016-04-05294.00294.00286.00286.002000580000
2016-04-0400
2016-04-0100
2016-03-31302.00302.00302.00302.002000604000
2016-03-30293.00295.00293.00295.002000588000
2016-03-29320.00320.00292.00296.00120003611000
2016-03-28300.00325.00300.00325.0050001559000
2016-03-25293.00293.00293.00293.001000293000
2016-03-24292.00292.00292.00292.001000292000
2016-03-2300
2016-03-22292.00292.00292.00292.002000584000
2016-03-1800
2016-03-1700
2016-03-16294.00294.00294.00294.001000294000
2016-03-1500
2016-03-1400
2016-03-11293.00296.00293.00296.002000589000
2016-03-10291.00291.00291.00291.0050001455000
2016-03-09300.00300.00298.00298.003000897000
2016-03-0800
2016-03-0700
2016-03-04293.00297.00293.00297.002000590000
2016-03-0300
2016-03-02294.00300.00291.00291.00100002929000
2016-03-0100
2016-02-29318.00318.00294.00294.002000612000
2016-02-26309.00309.00309.00309.001000309000
2016-02-25300.00300.00300.00300.001000300000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17284.00284.00284.00284.001000284000
2016-02-16283.00283.00283.00283.001000283000
2016-02-15275.00275.00275.00275.003000825000
2016-02-12260.00260.00260.00260.002000520000
2016-02-10307.00307.00287.00287.00110003293000
2016-02-0900
2016-02-08307.00307.00307.00307.002000614000
2016-02-05310.00310.00310.00310.001000310000
2016-02-0400
2016-02-03306.00306.00306.00306.001000306000
2016-02-0200
2016-02-01322.00322.00309.00309.003000953000
2016-01-2900
2016-01-28307.00314.00307.00314.0090002812000
2016-01-2700
2016-01-26300.00300.00300.00300.001000300000
2016-01-25303.00305.00300.00300.003000908000
2016-01-22303.00303.00303.00303.001000303000
2016-01-2100
2016-01-20326.00326.00311.00311.0080002570000
2016-01-19320.00320.00320.00320.001000320000
2016-01-18317.00317.00311.00313.00110003437000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12335.00335.00335.00335.0030001005000
2016-01-08326.00327.00326.00327.002000653000
2016-01-0700
2016-01-06335.00335.00322.00322.0080002625000
2016-01-0500
2016-01-04338.00338.00338.00338.001000338000
2015-12-30326.00333.00326.00333.002000659000
2015-12-2900
2015-12-28325.00325.00325.00325.001000325000
2015-12-25318.00318.00318.00318.002000636000
2015-12-2400
2015-12-22323.00330.00319.00326.0080002601000
2015-12-21328.00328.00323.00323.002000651000
2015-12-18328.00328.00328.00328.001000328000
2015-12-1700
2015-12-16331.00331.00328.00328.003000987000
2015-12-15331.00331.00331.00331.001000331000
2015-12-1400
2015-12-11336.00336.00336.00336.001000336000
2015-12-10333.00333.00333.00333.0040001332000
2015-12-09332.00336.00332.00336.0030001000000
2015-12-08331.00332.00331.00332.002000663000
2015-12-07338.00338.00330.00330.0040001328000
2015-12-0400
2015-12-03338.00343.00338.00342.0030001023000
2015-12-02341.00341.00341.00341.002000682000

   ※ 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