[7297 JQスタンダード] カーメイト 日足 時系列データ

[7297 JQスタンダード] カーメイト (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12688.00688.00670.00684.0050003391200
2013-07-11687.00688.00685.00685.0020001371900
2013-07-10685.00693.00683.00683.00101006926100
2013-07-09681.00691.00681.00689.00104007141700
2013-07-08684.00684.00676.00676.00101006883400
2013-07-05685.00686.00678.00682.0095006488500
2013-07-04684.00684.00671.00684.001940013209600
2013-07-03675.00680.00665.00673.00100006767400
2013-07-02675.00676.00665.00667.0030002015000
2013-07-01667.00669.00660.00669.0067004460900
2013-06-28649.00659.00648.00658.0031002024700
2013-06-27642.00647.00639.00647.0033002118700
2013-06-26656.00656.00636.00642.0077004964300
2013-06-25650.00662.00645.00648.001820011865200
2013-06-24633.00660.00633.00660.001860012052600
2013-06-21624.00640.00623.00633.0054003400300
2013-06-20635.00635.00634.00634.0019001205200
2013-06-19639.00642.00633.00635.0055003512200
2013-06-18639.00641.00636.00636.0027001724400
2013-06-17630.00639.00628.00638.0070004429900
2013-06-14620.00637.00618.00623.0028001747800
2013-06-13624.00626.00617.00618.0058003605200
2013-06-12635.00635.00624.00626.0051003194500
2013-06-11633.00635.00620.00623.0071004456600
2013-06-10605.00626.00605.00615.001910011677300
2013-06-07598.00608.00584.00590.004440026399400
2013-06-06645.00645.00627.00627.004140026286400
2013-06-05645.00660.00644.00645.002860018608000
2013-06-04648.00650.00637.00639.001790011479800
2013-06-03673.00673.00648.00649.002990019721800
2013-05-31677.00678.00673.00675.002170014659400
2013-05-30684.00684.00673.00673.004570031078900
2013-05-29709.00710.00698.00700.001510010610600
2013-05-28695.00704.00690.00702.0056003910300
2013-05-27690.00701.00689.00691.00133009228200
2013-05-24720.00732.00685.00689.002430017311000
2013-05-23770.00770.00716.00716.002150015954300
2013-05-22773.00775.00763.00768.001300010001800
2013-05-21801.00801.00772.00781.001360010678700
2013-05-20787.00810.00782.00785.002380018855000
2013-05-17747.00793.00730.00763.005020037907400
2013-05-16795.00809.00750.00753.007170055014500
2013-05-15950.00950.00881.00900.003200029051500
2013-05-14990.00990.00930.00950.002890027697700
2013-05-131215.001215.00974.001005.00124900133458300
2013-05-101020.001097.001020.001095.005540058864300
2013-05-09930.001015.00905.00976.007490072208500
2013-05-08865.00901.00855.00871.002920025501600
2013-05-07820.00874.00820.00850.002030017183400
2013-05-02795.00810.00795.00810.0042003374900
2013-05-01790.00815.00789.00795.0060004792500
2013-04-30786.00789.00780.00786.0038002984900
2013-04-26769.00782.00751.00782.0071005468100
2013-04-25750.00766.00744.00766.0044003307800
2013-04-24708.00750.00707.00750.00117008500100
2013-04-23703.00705.00701.00702.0034002391000
2013-04-22703.00710.00703.00703.0025001758400
2013-04-19703.00703.00700.00700.0022001540600
2013-04-18714.00714.00698.00698.0058004076700
2013-04-17685.00709.00685.00709.0031002157100
2013-04-16685.00694.00680.00685.001300888900
2013-04-15700.00700.00683.00700.0031002158800
2013-04-12695.00695.00680.00680.0019001311000
2013-04-11695.00695.00689.00693.0023001595500
2013-04-10690.00691.00690.00691.00300207100
2013-04-09692.00695.00692.00695.00700485900
2013-04-08680.00685.00680.00681.001300886200
2013-04-05678.00690.00678.00680.001200817200
2013-04-04661.00669.00661.00669.00400265800
2013-04-03655.00661.00655.00661.0038002489700
2013-04-02660.00660.00642.00655.0062004022300
2013-04-01689.00689.00662.00662.0025001691400
2013-03-29709.00709.00681.00690.0045003113700
2013-03-28713.00713.00705.00705.0027001920800
2013-03-27706.00718.00706.00715.001000713000
2013-03-26708.00717.00708.00717.0016001137900
2013-03-25716.00718.00702.00707.0026001852400
2013-03-22717.00720.00701.00718.001200858000
2013-03-21699.00719.00699.00717.0065004637800
2013-03-19686.00699.00686.00699.0025001730600
2013-03-18688.00690.00685.00686.0040002748700
2013-03-15706.00708.00690.00690.0068004752600
2013-03-14711.00712.00707.00712.0049003478300
2013-03-13717.00720.00710.00712.0038002721200
2013-03-12704.00720.00703.00715.0098006925400
2013-03-11685.00737.00680.00710.001770012427800
2013-03-08674.00684.00674.00676.0041002774200
2013-03-07669.00689.00669.00684.00137009322700
2013-03-06665.00674.00665.00670.0028001878200
2013-03-05659.00660.00654.00660.0023001507800
2013-03-04646.00655.00646.00655.0021001366900
2013-03-01655.00655.00640.00643.0032002072700
2013-02-28650.00655.00650.00655.00300196000
2013-02-27645.00650.00642.00650.00300193700
2013-02-26632.00640.00632.00640.0041002604600
2013-02-25656.00665.00656.00660.0018001187500
2013-02-22669.00669.00661.00661.00300199800
2013-02-21665.00675.00662.00672.001000670900
2013-02-20685.00685.00670.00680.0034002314700
2013-02-19650.00679.00650.00679.0021001420500
2013-02-18631.00640.00631.00640.00900572100
2013-02-15660.00679.00623.00625.001300843200
2013-02-14652.00652.00651.00651.00400260700
2013-02-13674.00679.00664.00664.0036002429900
2013-02-12652.00679.00652.00673.0078005224800
2013-02-08687.00687.00650.00650.0095006348800
2013-02-07681.00684.00681.00683.0034002316500
2013-02-06670.00690.00670.00672.00100006755400
2013-02-05648.00650.00640.00642.0038002450400
2013-02-04637.00650.00631.00639.0052003334700
2013-02-01630.00630.00621.00621.0019001187100
2013-01-31624.00624.00618.00620.001200746900
2013-01-30614.00620.00614.00620.001500921600
2013-01-29675.00675.00630.00633.0053003508100
2013-01-28626.00690.00626.00687.0082005432700
2013-01-25610.00614.00610.00614.0038002319600
2013-01-24608.00609.00608.00609.001300791200
2013-01-23607.00607.00600.00600.00400242100
2013-01-22619.00619.00582.00607.0029001752800
2013-01-21615.00615.00615.00615.0021001291500
2013-01-18591.00615.00591.00615.0048002919700
2013-01-17591.00591.00585.00591.0019001119000
2013-01-16607.00607.00597.00597.00500301500
2013-01-15597.00600.00597.00597.001400837600
2013-01-11593.00593.00585.00592.001200703500
2013-01-10592.00593.00592.00593.00400237100
2013-01-09590.00590.00577.00577.00500293700
2013-01-08580.00580.00575.00575.0046002653200
2013-01-07575.00598.00574.00585.0043002496800
2013-01-04560.00574.00550.00574.0043002436200
2012-12-28538.00548.00537.00540.001100593800
2012-12-27536.00545.00536.00540.00700378100
2012-12-26534.00536.00533.00536.001100587600
2012-12-25530.00536.00528.00528.0032001695700
2012-12-21534.00534.00530.00530.00800425600
2012-12-20541.00541.00525.00532.0042002244600
2012-12-19537.00537.00526.00531.001600853900
2012-12-18549.00549.00535.00547.0056003025300
2012-12-17546.00554.00537.00547.0028001525000
2012-12-14543.00546.00540.00540.001200652000
2012-12-13539.00539.00532.00539.0044002370800
2012-12-12521.00546.00521.00529.00700370400
2012-12-11541.00541.00524.00524.00800423900
2012-12-10558.00558.00546.00546.0022001226400
2012-12-07541.00550.00540.00550.0037002020900
2012-12-06555.00555.00540.00547.0033001805000
2012-12-05530.00565.00530.00555.0024001305700
2012-12-04545.00547.00540.00540.00400217200
2012-12-03541.00550.00535.00535.0039002111000
2012-11-30550.00550.00535.00535.0028001536900
2012-11-29519.00535.00519.00530.0022001156800
2012-11-28512.00520.00512.00517.0045002321700
2012-11-27510.00515.00510.00511.001200615400
2012-11-26517.00517.00515.00515.0025001290900
2012-11-22500.00507.00500.00507.0026001305300
2012-11-21489.00500.00487.00496.0040001962300
2012-11-20485.00485.00484.00485.00900436200
2012-11-19487.00487.00482.00482.0022001066800
2012-11-16475.00480.00472.00479.001700812500
2012-11-15475.00475.00475.00475.0020095000
2012-11-14470.00470.00467.00467.0023001078500
2012-11-13470.00472.00470.00472.002000943400
2012-11-12478.00478.00467.00472.001300609600
2012-11-09474.00477.00468.00471.0044002081400
2012-11-08472.00475.00472.00475.001500709100
2012-11-07474.00477.00467.00467.0092004356500
2012-11-06475.00479.00471.00473.002000945700
2012-11-05475.00479.00475.00479.001900904000
2012-11-02474.00486.00472.00472.00175008351700
2012-11-01475.00482.00473.00475.0047002249800
2012-10-31471.00487.00458.00468.002190010283600
2012-10-30438.00439.00425.00425.0072003119600
2012-10-29440.00440.00430.00430.0039001694600
2012-10-26445.00455.00440.00440.0024001066500
2012-10-25444.00448.00438.00438.001500665400
2012-10-2400
2012-10-23455.00455.00430.00445.0050002228500
2012-10-22460.00460.00460.00460.0010046000
2012-10-19453.00453.00453.00453.0010045300
2012-10-18450.00454.00450.00454.0020090400
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12450.00450.00450.00450.0020090000
2012-10-1100
2012-10-10446.00450.00446.00450.001700758800
2012-10-09465.00465.00465.00465.00500232500
2012-10-0500
2012-10-0400
2012-10-03460.00469.00460.00461.0063002902500
2012-10-02483.00483.00483.00483.00400193200
2012-10-01487.00487.00487.00487.00400194800
2012-09-28487.00487.00487.00487.00500243500
2012-09-27495.00495.00495.00495.00700346500
2012-09-26497.00498.00490.00498.0028001379200
2012-09-25483.00490.00483.00490.00600293300
2012-09-24490.00490.00490.00490.00300147000
2012-09-2100
2012-09-20492.00492.00492.00492.0010049200
2012-09-19485.00485.00485.00485.00500242500
2012-09-18481.00485.00481.00485.001200579600
2012-09-1400
2012-09-1300
2012-09-12496.00496.00496.00496.0010049600
2012-09-1100
2012-09-1000
2012-09-07485.00485.00479.00480.00800384100
2012-09-06487.00493.00487.00493.0020098000
2012-09-05486.00496.00482.00482.00400195000
2012-09-04496.00496.00486.00486.00500244000
2012-09-03506.00506.00491.00491.00700350700
2012-08-31506.00506.00506.00506.0010050600
2012-08-3000
2012-08-29499.00499.00499.00499.00500249500
2012-08-2800
2012-08-27510.00510.00499.00499.001000508900
2012-08-24509.00510.00509.00510.001200611700
2012-08-2300
2012-08-22510.00520.00505.00510.0059003014900
2012-08-2100
2012-08-20497.00497.00497.00497.0010049700
2012-08-17496.00496.00496.00496.0020099200
2012-08-16497.00497.00496.00496.00600298100
2012-08-15496.00496.00496.00496.0020099200
2012-08-14495.00496.00495.00496.0020099100
2012-08-13490.00496.00487.00487.001000491200
2012-08-10496.00496.00496.00496.0020099200
2012-08-09496.00496.00496.00496.0010049600
2012-08-08496.00498.00496.00498.00500248600
2012-08-07496.00496.00496.00496.0020099200
2012-08-06496.00500.00495.00496.001100545900
2012-08-03506.00506.00500.00500.001400706500
2012-08-02514.00515.00514.00515.00200102900
2012-08-01518.00518.00518.00518.00400207200
2012-07-3100
2012-07-3000
2012-07-27517.00520.00517.00520.001400725000
2012-07-26515.00517.00515.00517.00900463700
2012-07-25507.00507.00503.00505.00400202100
2012-07-24509.00511.00509.00511.00700356700
2012-07-23518.00518.00512.00512.001200615100
2012-07-20518.00518.00518.00518.0010051800
2012-07-1900
2012-07-18511.00511.00508.00508.001300661300
2012-07-17520.00520.00520.00520.00800416000
2012-07-13520.00520.00520.00520.00700364000
2012-07-12534.00534.00522.00522.00400210000
2012-07-1100
2012-07-10524.00527.00523.00524.0043002255100
2012-07-09547.00547.00524.00530.00118006247000

   ※ 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