[7291 JQ] 日プラスト 日足 時系列データ

[7291 JQ] 日プラスト (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-04-2400
2008-04-2300
2008-04-2200
2008-04-2100
2008-04-1800
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-0100
2008-03-31573.00574.00525.00525.001000559500
2008-03-28576.00576.00576.00576.00200115200
2008-03-27570.00570.00562.00568.00700396100
2008-03-26580.00580.00560.00570.0038002161700
2008-03-25562.00580.00562.00580.00106006065300
2008-03-24579.00590.00561.00561.0030001747500
2008-03-21579.00579.00560.00579.0026001503500
2008-03-19580.00590.00549.00579.0069003957600
2008-03-18580.00581.00561.00579.0052003003600
2008-03-17626.00626.00598.00620.0043002619300
2008-03-14638.00638.00620.00627.0066004157600
2008-03-13640.00640.00630.00631.0054003411800
2008-03-12651.00655.00650.00650.0055003582300
2008-03-11642.00650.00642.00645.0035002257400
2008-03-10650.00651.00640.00641.0022001417000
2008-03-07709.00710.00709.00710.00800567900
2008-03-06702.00710.00701.00710.001000703400
2008-03-05712.00712.00712.00712.0010071200
2008-03-04728.00728.00711.00712.0028002005400
2008-03-03728.00748.00728.00735.0016001174500
2008-02-29710.00749.00705.00749.0033002372600
2008-02-28702.00715.00675.00715.0066004493800
2008-02-27701.00701.00690.00701.0097006769000
2008-02-26678.00700.00678.00700.0048003343900
2008-02-25678.00678.00676.00677.0030002032000
2008-02-22660.00683.00660.00682.0021001409300
2008-02-21647.00670.00647.00670.0017001118500
2008-02-20659.00660.00645.00646.0036002348900
2008-02-19653.00660.00643.00659.00140009175600
2008-02-18648.00653.00629.00653.001980012808000
2008-02-15648.00648.00630.00631.0030001930100
2008-02-14656.00656.00630.00650.0079005131300
2008-02-13639.00657.00639.00657.00146009409000
2008-02-12640.00641.00639.00639.0027001728100
2008-02-08641.00650.00621.00640.00129008219900
2008-02-07629.00640.00629.00640.0093005879800
2008-02-06649.00649.00630.00630.0064004040900
2008-02-05650.00655.00650.00655.001000651800
2008-02-04666.00666.00640.00655.0035002276700
2008-02-01671.00671.00630.00656.00147009491900
2008-01-31645.00671.00645.00671.00150009746800
2008-01-30650.00650.00650.00650.0023001495000
2008-01-29650.00651.00650.00650.0040002600200
2008-01-28630.00650.00630.00650.0025001616700
2008-01-25660.00660.00650.00650.0068004439900
2008-01-24663.00663.00659.00660.0016001055600
2008-01-23668.00669.00668.00669.00400267400
2008-01-22665.00698.00616.00698.001500964400
2008-01-21708.00708.00707.00707.0029002053000
2008-01-18708.00708.00656.00708.0064004330200
2008-01-17590.00718.00571.00718.00130007721700
2008-01-1600
2008-01-15779.00779.00769.00770.0025001924800
2008-01-11750.00780.00750.00779.00300230900
2008-01-1000
2008-01-09750.00781.00750.00781.0099007431600
2008-01-08788.00788.00787.00788.0015001181800
2008-01-07790.00791.00789.00789.0023001817200
2008-01-04820.00820.00790.00790.0038003021500
2007-12-28796.00810.00791.00810.0014001110300
2007-12-27784.00796.00784.00796.00500393500
2007-12-26785.00785.00783.00783.0024001882600
2007-12-25815.00815.00799.00800.0032002586900
2007-12-21775.00810.00750.00810.002120016329400
2007-12-20781.00781.00775.00775.0041003199100
2007-12-19781.00781.00781.00781.00200156200
2007-12-18770.00780.00770.00780.0040003086600
2007-12-17782.00800.00742.00772.003930030312500
2007-12-14787.00788.00770.00779.00103008015500
2007-12-13810.00811.00766.00787.0096007562600
2007-12-12821.00821.00810.00810.0048003896800
2007-12-11833.00834.00833.00834.0021001749400
2007-12-10842.00843.00840.00840.0030002526300
2007-12-07842.00843.00842.00842.001720014484900
2007-12-06842.00842.00842.00842.0010084200
2007-12-05844.00844.00842.00843.0017001433800
2007-12-04843.00844.00843.00844.0025002109800
2007-12-03846.00846.00844.00844.00800676500
2007-11-30844.00844.00844.00844.0010084400
2007-11-29839.00850.00839.00845.00400337400
2007-11-2800
2007-11-27850.00850.00850.00850.0014001190000
2007-11-26850.00850.00850.00850.0021001785000
2007-11-22855.00855.00855.00855.00700598500
2007-11-2100
2007-11-20831.00855.00829.00855.0035002907400
2007-11-19860.00860.00810.00830.0019001578000
2007-11-16870.00870.00870.00870.0012001044000
2007-11-1500
2007-11-14870.00890.00870.00890.0014001240800
2007-11-13850.00855.00835.00855.0052004394200
2007-11-12850.00870.00830.00870.0018001514800
2007-11-09880.00881.00880.00881.001100968100
2007-11-0800
2007-11-07900.00900.00900.00900.00500450000
2007-11-06906.00906.00906.00906.0020001812000
2007-11-05902.00909.00898.00909.0037003329900
2007-11-02912.00912.00897.00912.0020001804500
2007-11-01922.00947.00895.00912.0071006488000
2007-10-31902.00912.00880.00912.0060005414800
2007-10-30876.00900.00870.00900.0054004814100
2007-10-29855.00880.00851.00870.0035003025700
2007-10-26840.00851.00840.00851.0033002791100
2007-10-25845.00845.00830.00830.0022001846500
2007-10-24830.00845.00830.00845.0013001093900
2007-10-23846.00846.00846.00846.0012001015200
2007-10-22850.00851.00813.00846.0047003971100
2007-10-19860.00860.00860.00860.00200172000
2007-10-18870.00870.00860.00860.0034002941800
2007-10-17876.00876.00876.00876.0010087600
2007-10-16877.00877.00877.00877.0045003946500
2007-10-15877.00877.00877.00877.0010087700
2007-10-12880.00882.00876.00876.0058005099300
2007-10-11880.00887.00880.00886.0057005023000
2007-10-10886.00886.00880.00880.0042003700600
2007-10-09871.00886.00870.00886.001410012409800
2007-10-05870.00870.00870.00870.00400348000
2007-10-04870.00874.00870.00870.0012001044400
2007-10-0300
2007-10-0200
2007-10-01890.00890.00880.00880.00400355000
2007-09-28840.00840.00840.00840.0025002100000
2007-09-27840.00850.00839.00840.0064005401700
2007-09-26800.00803.00800.00803.0014001120400
2007-09-25803.00804.00803.00804.0016001285000
2007-09-21787.00850.00787.00803.0063005049800
2007-09-20840.00840.00807.00827.0027002236100
2007-09-19836.00840.00836.00840.0021001763600
2007-09-18835.00835.00835.00835.00300250500
2007-09-14811.00835.00811.00835.0014001145900
2007-09-13836.00836.00810.00810.0019001551100
2007-09-12835.00836.00835.00836.0026002173200
2007-09-11835.00835.00835.00835.0010083500
2007-09-10830.00835.00800.00835.0019001564300
2007-09-07864.00865.00864.00865.0027002334100
2007-09-0600
2007-09-05885.00887.00870.00870.00900791700
2007-09-04886.00886.00875.00875.001100971200
2007-09-03894.00894.00881.00882.001000884900
2007-08-31850.00850.00832.00834.0029002447400
2007-08-30868.00868.00849.00850.0028002386500
2007-08-29868.00868.00855.00856.0025002143900
2007-08-28860.00870.00860.00869.0047004051600
2007-08-27889.00890.00840.00870.0057004995800
2007-08-24869.00872.00869.00870.0057004959200
2007-08-23880.00880.00860.00869.0015001309000
2007-08-22851.00857.00830.00830.0026002202300
2007-08-21877.00878.00852.00878.0038003305800
2007-08-20870.00880.00860.00878.0030002602300
2007-08-17859.00860.00859.00860.00200171900
2007-08-16909.00909.00899.00900.0019001712500
2007-08-1500
2007-08-14915.00915.00915.00915.00800732000
2007-08-13879.00915.00879.00915.0023002032100
2007-08-10940.00940.00940.00940.0010094000
2007-08-09950.00955.00945.00950.00700665500
2007-08-08950.00955.00950.00955.00200190500
2007-08-07950.00950.00940.00950.0022002088000
2007-08-06935.00960.00935.00960.00600568500
2007-08-03940.00965.00940.00965.00700663900
2007-08-02954.00954.00920.00940.0048004499600
2007-08-01955.00975.00950.00954.001050010036400
2007-07-31900.00925.00900.00925.0027002450100
2007-07-30880.00900.00880.00900.0031002770000
2007-07-27909.00909.00880.00880.0030002696200
2007-07-26882.00899.00882.00899.0021001881000
2007-07-25871.00881.00871.00881.00200175200
2007-07-24870.00870.00860.00860.0018001561700
2007-07-23858.00870.00858.00870.0013001116600
2007-07-20869.00869.00858.00858.0041003558300
2007-07-19868.00868.00868.00868.0012001041600
2007-07-18868.00868.00868.00868.0016001388800
2007-07-17868.00868.00860.00868.0033002863600
2007-07-13855.00868.00841.00868.0081006897300
2007-07-12868.00868.00868.00868.00200173600
2007-07-1100
2007-07-10868.00868.00868.00868.0012001041600
2007-07-0900
2007-07-06870.00870.00868.00868.0024002086000
2007-07-05860.00870.00860.00870.0013001121700
2007-07-04860.00860.00860.00860.0020001720000
2007-07-03860.00860.00850.00860.0027002301200
2007-07-0200
2007-06-29860.00860.00860.00860.0033002838000
2007-06-28825.00860.00825.00860.00500426500
2007-06-2700
2007-06-26875.00875.00870.00875.0029002527000
2007-06-25876.00876.00870.00870.0013001131600
2007-06-22870.00870.00870.00870.0010087000
2007-06-21898.00898.00870.00870.0021001883000
2007-06-20899.00899.00895.00898.0021001883500
2007-06-19879.00889.00871.00871.00800708300
2007-06-18899.00900.00899.00899.001140010252100
2007-06-15900.00900.00900.00900.0010090000
2007-06-14888.00894.00888.00894.0015001333200
2007-06-1300
2007-06-12888.00888.00888.00888.0045003996000
2007-06-11895.00895.00895.00895.0010089500
2007-06-0800
2007-06-0700
2007-06-0600
2007-06-05870.00870.00870.00870.001000870000
2007-06-0400
2007-06-0100
2007-05-31857.00867.00857.00861.00300258500
2007-05-30897.00897.00896.00897.0012001076200
2007-05-29898.00898.00898.00898.0010089800
2007-05-28880.00899.00880.00899.00900793900
2007-05-25880.00880.00880.00880.00200176000
2007-05-24885.00885.00880.00880.00400353500
2007-05-23885.00885.00885.00885.001000885000
2007-05-22860.00860.00860.00860.00800688000
2007-05-2100
2007-05-1800
2007-05-17888.00888.00860.00860.0016001406800
2007-05-16853.00853.00853.00853.001000853000
2007-05-1500
2007-05-14899.00899.00899.00899.00200179800
2007-05-1100
2007-05-1000
2007-05-09899.00899.00899.00899.001100988900
2007-05-08851.00851.00851.00851.0010085100
2007-05-07870.00870.00870.00870.00200174000
2007-05-02900.00900.00880.00880.0013001160000
2007-05-01941.00941.00881.00900.0051004599800
2007-04-27939.00951.00939.00951.0022002074400
2007-04-26945.00945.00935.00940.0036003386000
2007-04-25951.00951.00950.00950.0015001426000
2007-04-24950.00950.00950.00950.00800760000
2007-04-23952.00952.00950.00950.0014001330300
2007-04-20980.00980.00979.00979.0014001370700
2007-04-1900

   ※ 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