[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 
2017-12-181213.001213.001185.001185.00960011487400
2017-12-151207.001207.001171.001199.001110013193300
2017-12-141212.001216.001181.001215.001380016538600
2017-12-131245.001253.001215.001223.001340016497200
2017-12-121212.001298.001205.001223.004310053452500
2017-12-111172.001211.001155.001199.001460017369200
2017-12-081213.001213.001168.001190.002190026056100
2017-12-071188.001235.001166.001215.003050036729900
2017-12-061165.001201.001150.001161.001620019086300
2017-12-051191.001191.001156.001181.001580018475600
2017-12-041251.001251.001172.001197.006570079478700
2017-12-011309.001316.001260.001265.004080052575400
2017-11-301386.001399.001302.001308.007240096718000
2017-11-291373.001429.001350.001383.00138700193109600
2017-11-281370.001390.001308.001313.006170082889300
2017-11-271340.001369.001288.001368.0079200105371000
2017-11-241370.001380.001293.001325.0082500109757600
2017-11-221241.001344.001220.001340.00146200188108200
2017-11-211197.001450.001177.001250.00537100709614600
2017-11-201157.001172.001110.001167.006140069563200
2017-11-171178.001180.001139.001151.006230072038000
2017-11-161232.001232.001136.001190.0088100104223400
2017-11-151260.001294.001258.001284.006150078332100
2017-11-141238.001264.001222.001254.004220052533800
2017-11-131220.001299.001210.001254.007160089678400
2017-11-101238.001269.001220.001220.003950048736400
2017-11-091216.001273.001203.001214.004050049770600
2017-11-081198.001231.001191.001213.005050060674100
2017-11-071245.001247.001190.001216.005080061701000
2017-11-061285.001285.001220.001235.007540093712000
2017-11-021409.001417.001267.001310.00187500250902700
2017-11-011393.001595.001361.001467.0011743001736736700
2017-10-311344.001371.001263.001303.00178800236702700
2017-10-301368.001442.001259.001290.00170900226629600
2017-10-271381.001472.001310.001396.00260700360698900
2017-10-261460.001520.001350.001390.00437600624164900
2017-10-251976.002016.001532.001580.0013795002505392400
2017-10-241616.001616.001616.001616.00103200166771200
2017-10-231316.001316.001316.001316.00115400151866400
2017-10-201016.001016.001016.001016.003070031191200
2017-10-19728.00866.00720.00866.008400070128800
2017-10-18729.00729.00703.00716.0068004885900
2017-10-17737.00737.00709.00730.0036002613600
2017-10-16738.00761.00726.00737.00124009191400
2017-10-13685.00761.00685.00753.003220023248700
2017-10-12673.00675.00671.00671.00600403500
2017-10-11667.00669.00667.00667.0020001335600
2017-10-10667.00670.00667.00670.00900601500
2017-10-06673.00675.00667.00667.0029001947900
2017-10-05685.00685.00685.00685.00500342500
2017-10-04670.00684.00666.00684.0022001477400
2017-10-03664.00671.00664.00671.0019001269500
2017-10-02670.00670.00664.00664.0025001667700
2017-09-29675.00675.00670.00670.00700471200
2017-09-28679.00679.00679.00679.001000679000
2017-09-27670.00670.00670.00670.00600402000
2017-09-26679.00679.00670.00671.0024001618200
2017-09-25680.00684.00671.00671.0027001830200
2017-09-22666.00672.00665.00671.0029001934400
2017-09-21679.00730.00658.00665.001890012991300
2017-09-20669.00670.00665.00670.0030002007400
2017-09-19665.00670.00660.00670.0045002998200
2017-09-15648.00652.00648.00652.00800519000
2017-09-14645.00648.00645.00648.00600387600
2017-09-13649.00650.00648.00648.0017001102600
2017-09-1200
2017-09-11645.00655.00645.00646.001400907800
2017-09-08648.00648.00645.00645.00900581100
2017-09-07648.00648.00648.00648.00500324000
2017-09-06647.00647.00647.00647.0010064700
2017-09-05648.00648.00647.00647.00700453300
2017-09-04655.00655.00655.00655.00500327500
2017-09-01640.00655.00640.00655.0018001162600
2017-08-31645.00645.00631.00640.0017001080800
2017-08-30644.00644.00644.00644.0010064400
2017-08-29650.00650.00650.00650.0010065000
2017-08-28651.00651.00645.00650.001100714900
2017-08-25645.00645.00643.00644.001100707800
2017-08-24641.00653.00641.00653.0020001285900
2017-08-23643.00648.00641.00641.00600385500
2017-08-22641.00642.00640.00642.00800513100
2017-08-21642.00642.00641.00641.001100705400
2017-08-18644.00644.00644.00644.00500322000
2017-08-17641.00651.00641.00651.00900583500
2017-08-16641.00642.00634.00641.0016001023700
2017-08-15650.00650.00650.00650.00400260000
2017-08-14651.00651.00651.00651.00200130200
2017-08-10653.00653.00653.00653.0010065300
2017-08-09653.00653.00653.00653.00200130600
2017-08-08666.00667.00666.00667.00400266500
2017-08-07669.00669.00666.00666.00400266700
2017-08-04669.00669.00669.00669.0010066900
2017-08-03670.00670.00670.00670.00600402000
2017-08-02680.00682.00680.00680.0051003469000
2017-08-01659.00667.00655.00656.0020001319500
2017-07-31663.00663.00659.00659.0018001190300
2017-07-28675.00675.00664.00664.00800534400
2017-07-27677.00677.00665.00675.0039002626500
2017-07-26667.00673.00667.00670.0029001937800
2017-07-25650.00655.00650.00654.0025001629300
2017-07-24639.00640.00637.00638.0020001277100
2017-07-21635.00635.00634.00634.00700444200
2017-07-20626.00631.00626.00631.00500314100
2017-07-19633.00633.00621.00625.0029001824300
2017-07-18640.00640.00640.00640.00700448000
2017-07-14637.00637.00637.00637.0010063700
2017-07-13637.00645.00637.00640.00700449600
2017-07-12643.00643.00637.00637.001100701300
2017-07-11635.00639.00635.00639.00800509800
2017-07-10639.00639.00639.00639.00200127800
2017-07-07644.00644.00635.00639.0016001022900
2017-07-06652.00660.00640.00654.0040002603600
2017-07-05650.00652.00650.00652.001400910700
2017-07-04638.00640.00638.00638.0016001022500
2017-07-03625.00626.00625.00626.0019001188000
2017-06-30618.00618.00613.00613.00300184900
2017-06-29620.00620.00618.00618.00700433400
2017-06-28620.00620.00619.00620.00900557700
2017-06-27617.00619.00617.00619.00400247000
2017-06-26627.00628.00607.00617.0044002729600
2017-06-23618.00620.00618.00619.00800494800
2017-06-22618.00618.00614.00617.00700431300
2017-06-21611.00611.00611.00611.00400244400
2017-06-20620.00623.00614.00614.001200742200
2017-06-19618.00620.00618.00620.001000619400
2017-06-16614.00614.00614.00614.00400245600
2017-06-15614.00614.00614.00614.0010061400
2017-06-14614.00614.00614.00614.00200122800
2017-06-13614.00614.00614.00614.00200122800
2017-06-12615.00624.00614.00614.00400246700
2017-06-09615.00615.00615.00615.0010061500
2017-06-08615.00615.00611.00615.001100676100
2017-06-07621.00628.00609.00615.0025001537900
2017-06-06624.00624.00621.00621.00200124500
2017-06-0500
2017-06-02625.00625.00621.00624.00400249400
2017-06-01627.00627.00627.00627.00500313500
2017-05-31625.00627.00623.00627.00300187500
2017-05-30625.00625.00625.00625.00200125000
2017-05-29634.00634.00630.00630.001300819800
2017-05-26624.00634.00624.00634.0021001316300
2017-05-25623.00623.00610.00623.00900555900
2017-05-24623.00625.00623.00625.00200124800
2017-05-23622.00623.00622.00622.0030001866800
2017-05-22612.00612.00602.00602.00900547400
2017-05-19594.00595.00594.00595.00600356900
2017-05-18602.00610.00595.00595.0020001199400
2017-05-17598.00602.00598.00602.00600359600
2017-05-16608.00608.00602.00602.00900542400
2017-05-15629.00629.00602.00602.0023001433100
2017-05-12591.00591.00591.00591.00500295500
2017-05-11595.00595.00595.00595.00200119000
2017-05-10600.00600.00600.00600.001500900000
2017-05-09600.00609.00596.00609.0024001445500
2017-05-08595.00605.00595.00601.0074004423000
2017-05-02637.00637.00616.00616.0032002006300
2017-05-01621.00641.00621.00636.00500316100
2017-04-28629.00629.00620.00620.00800498200
2017-04-27621.00628.00620.00620.0027001677500
2017-04-26600.00622.00590.00615.0022001323800
2017-04-25584.00592.00584.00590.0022001296200
2017-04-24584.00594.00584.00584.00600353300
2017-04-21584.00588.00582.00582.001200702500
2017-04-2000
2017-04-19594.00594.00582.00582.00800471500
2017-04-18596.00596.00590.00594.001400827400
2017-04-17597.00597.00588.00588.0030001773900
2017-04-14589.00597.00589.00597.001600949900
2017-04-13596.00596.00589.00589.0025001482100
2017-04-12586.00590.00586.00590.0058003421600
2017-04-11589.00596.00589.00596.0040002370700
2017-04-10596.00597.00590.00590.001500892500
2017-04-07587.00596.00587.00596.0026001540700
2017-04-06587.00587.00577.00587.004660027348300
2017-04-05575.00587.00574.00587.006340037148600
2017-04-04595.00595.00571.00585.0076004443900
2017-04-03594.00597.00576.00595.00101005985100
2017-03-31592.00615.00592.00594.0021001261800
2017-03-30592.00600.00592.00592.0031001854200
2017-03-29594.00599.00589.00592.00130007702800
2017-03-28598.00598.00595.00595.0063003761300
2017-03-27595.00600.00593.00598.0035002086000
2017-03-24595.00599.00589.00598.0066003933100
2017-03-23577.00594.00575.00593.002540015004800
2017-03-22582.00587.00575.00585.002750016080800
2017-03-21580.00593.00578.00581.0040002341400
2017-03-17578.00582.00578.00578.0051002949800
2017-03-16578.00583.00578.00583.0022001277300
2017-03-15581.00581.00578.00579.00800463500
2017-03-14582.00584.00581.00581.0020001163400
2017-03-13576.00580.00576.00580.001700983700
2017-03-10579.00583.00563.00563.0053003058100
2017-03-09581.00581.00579.00579.00700405900
2017-03-08580.00581.00580.00581.001700986600
2017-03-07585.00585.00585.00585.0025001462500
2017-03-06585.00586.00585.00585.001600936200
2017-03-03585.00585.00585.00585.0010058500
2017-03-02584.00596.00579.00585.0048002802000
2017-03-01590.00595.00575.00584.0043002494500
2017-02-28592.00594.00590.00590.0021001243100
2017-02-27595.00597.00590.00590.0029001726100
2017-02-24586.00600.00583.00585.0042002478600
2017-02-23580.00581.00580.00581.0039002262500
2017-02-22573.00580.00573.00573.0039002242900
2017-02-21573.00578.00572.00573.0042002411000
2017-02-20579.00579.00570.00573.00900517200
2017-02-17564.00566.00564.00565.00500282500
2017-02-16558.00568.00558.00563.00400225600
2017-02-15562.00562.00552.00558.0032001788000
2017-02-14561.00571.00558.00562.0056003165900
2017-02-13572.00572.00561.00561.00500284100
2017-02-10557.00560.00557.00559.00800446500
2017-02-09555.00562.00549.00557.0059003281400
2017-02-08560.00562.00551.00555.0050002791500
2017-02-07553.00565.00551.00560.001600896000
2017-02-06566.00567.00550.00554.0051002859200
2017-02-03566.00566.00566.00566.00200113200
2017-02-02570.00570.00562.00565.001600905500
2017-02-01567.00570.00567.00569.001300739100
2017-01-31567.00567.00567.00567.0010056700
2017-01-30563.00570.00562.00569.0021001191100
2017-01-27564.00565.00562.00562.001700958400
2017-01-26576.00576.00564.00564.0018001031900
2017-01-25566.00572.00566.00570.0019001083100
2017-01-24565.00566.00565.00566.00200113100
2017-01-23566.00566.00565.00565.00300169700
2017-01-20566.00567.00566.00566.00600340000
2017-01-19569.00569.00566.00566.001500852400
2017-01-18571.00580.00568.00569.0055003155600
2017-01-17570.00570.00570.00570.00300171000
2017-01-16571.00584.00570.00570.0049002820500
2017-01-13574.00577.00570.00571.001700972300
2017-01-12570.00572.00570.00572.00200114200
2017-01-11559.00575.00558.00567.0049002781300
2017-01-10561.00571.00561.00565.001200678100
2017-01-06556.00578.00552.00575.0050002860400
2017-01-05563.00575.00563.00563.00700397400
2017-01-04556.00573.00555.00562.0040002239300
2016-12-30558.00558.00542.00556.0071003936500
2016-12-29542.00556.00541.00555.00110006086300
2016-12-28542.00545.00542.00543.00800434900
2016-12-27542.00549.00537.00545.0077004199800
2016-12-26551.00551.00542.00542.0050002749100
2016-12-22540.00543.00540.00541.0064003459700
2016-12-21545.00555.00543.00543.0053002911600
2016-12-20553.00554.00542.00545.001700934900
2016-12-19545.00572.00545.00554.0046002583700
2016-12-16540.00555.00540.00555.00157008603400
2016-12-15538.00542.00530.00538.0067003612900
2016-12-14540.00540.00527.00534.00102005446900

   ※ 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