[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 
2017-03-24595.00599.00589.00598.0066003933100
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
2016-12-13538.00546.00538.00539.00700378200
2016-12-12541.00545.00537.00538.0019001025600
2016-12-09541.00544.00540.00540.0022001192700
2016-12-08540.00545.00540.00541.0033001789600
2016-12-07530.00550.00530.00540.0075004075300
2016-12-06528.00535.00527.00530.0025001328500
2016-12-05534.00547.00523.00537.0050002677700
2016-12-02526.00532.00524.00524.0031001635900
2016-12-01525.00526.00523.00525.001600839900
2016-11-30520.00525.00518.00525.0025001299900
2016-11-29520.00520.00515.00515.0053002740900
2016-11-28526.00531.00521.00523.0028001472000
2016-11-25528.00530.00525.00526.0023001214800
2016-11-24524.00532.00521.00532.0081004265300
2016-11-22517.00522.00515.00517.001000518400
2016-11-21515.00521.00515.00517.0036001866000
2016-11-18512.00515.00512.00515.001700873600
2016-11-17507.00512.00507.00512.001400713800
2016-11-16507.00512.00507.00512.001500764500
2016-11-15505.00506.00505.00506.00400202200
2016-11-14507.00510.00507.00510.00800406800
2016-11-11505.00505.00505.00505.00200101000
2016-11-10502.00510.00502.00510.001600813800
2016-11-09508.00510.00502.00502.0021001062000
2016-11-08507.00510.00507.00510.00700356200
2016-11-07506.00515.00506.00514.0030001537600
2016-11-04511.00511.00507.00511.00900459300
2016-11-02507.00513.00507.00513.0037001892100
2016-11-01505.00512.00505.00512.001800912700
2016-10-31510.00512.00508.00512.001600815800
2016-10-28505.00513.00505.00513.001300664000
2016-10-27505.00513.00505.00513.001600817100
2016-10-26510.00510.00507.00507.0024001222200
2016-10-25505.00508.00505.00505.00500253400
2016-10-24505.00507.00497.00503.0040002007600
2016-10-21503.00505.00503.00505.00200100800
2016-10-20505.00506.00502.00506.001000503200
2016-10-19505.00505.00503.00505.00600302200
2016-10-18508.00508.00503.00503.00700353900
2016-10-17508.00508.00505.00505.00700354700
2016-10-14503.00505.00503.00505.00400201400
2016-10-13504.00504.00504.00504.0010050400
2016-10-12505.00505.00505.00505.00200101000
2016-10-11506.00506.00506.00506.00800404800
2016-10-07505.00506.00505.00505.00900454800
2016-10-06506.00506.00505.00505.00500252700
2016-10-05506.00506.00506.00506.00300151800
2016-10-04505.00505.00501.00501.001000503400
2016-10-03505.00505.00505.00505.001400707000
2016-09-30505.00505.00505.00505.00900454500
2016-09-29505.00506.00505.00506.00300151600
2016-09-28505.00505.00505.00505.00200101000
2016-09-27513.00513.00510.00510.00600306900
2016-09-26515.00515.00513.00513.0022001132600
2016-09-23509.00509.00505.00505.00400202800
2016-09-21500.00505.00499.00505.0027001350800
2016-09-20509.00513.00504.00504.001000508100
2016-09-16501.00501.00501.00501.00500250500
2016-09-15503.00503.00503.00503.0010050300
2016-09-14512.00512.00510.00510.00200102200
2016-09-1300
2016-09-12513.00513.00513.00513.00200102600
2016-09-0900
2016-09-08513.00513.00513.00513.00200102600
2016-09-0700
2016-09-0600
2016-09-05513.00513.00507.00513.001500768000
2016-09-02520.00520.00515.00515.00500259500
2016-09-01515.00515.00515.00515.00300154500
2016-08-31504.00515.00503.00515.001800921900
2016-08-30504.00504.00504.00504.00700352800
2016-08-29520.00520.00514.00514.001100571400
2016-08-26513.00513.00513.00513.001200615600
2016-08-25513.00513.00513.00513.0010051300
2016-08-24508.00513.00508.00512.001000511400
2016-08-23506.00506.00502.00502.001100555500
2016-08-22513.00515.00513.00513.00400205600
2016-08-19513.00513.00513.00513.00200102600
2016-08-1800
2016-08-17510.00511.00510.00511.00200102100
2016-08-1600
2016-08-15510.00510.00510.00510.00400204000
2016-08-12513.00513.00512.00512.00500256400
2016-08-10518.00518.00515.00515.00300155100
2016-08-09520.00525.00520.00521.00400209100
2016-08-08518.00518.00518.00518.0010051800
2016-08-05517.00522.00517.00522.00300155600
2016-08-04517.00517.00517.00517.0010051700
2016-08-03517.00517.00517.00517.00400206800
2016-08-02516.00520.00516.00517.00700362300
2016-08-01512.00517.00512.00516.00500257100
2016-07-29513.00513.00512.00512.00300153700
2016-07-28513.00515.00513.00515.00800411400
2016-07-27514.00518.00514.00514.001700876900
2016-07-26530.00530.00520.00520.001100582000
2016-07-25535.00535.00525.00527.00600319200
2016-07-22518.00518.00510.00516.0021001077000
2016-07-21518.00518.00518.00518.00600310800
2016-07-20524.00524.00518.00518.00400208100
2016-07-19520.00524.00520.00524.00600312700
2016-07-15520.00521.00520.00521.001300676200
2016-07-14524.00527.00521.00524.001600836800
2016-07-13524.00530.00524.00524.00600315100
2016-07-12524.00526.00524.00526.00700368000
2016-07-11524.00524.00524.00524.0010052400
2016-07-08524.00527.00524.00526.00300157700
2016-07-07541.00542.00541.00541.0049002651100
2016-07-06531.00531.00531.00531.00200106200
2016-07-05528.00540.00528.00540.001700903500
2016-07-04547.00548.00547.00548.00400218900
2016-07-01550.00550.00547.00547.00400219700
2016-06-30550.00550.00541.00541.00300164100
2016-06-29550.00550.00550.00550.0010055000
2016-06-28550.00550.00550.00550.00300165000
2016-06-27561.00561.00561.00561.0036002019600
2016-06-2400
2016-06-23550.00550.00550.00550.0010055000
2016-06-2200
2016-06-21550.00550.00549.00549.001200658900
2016-06-20551.00555.00551.00551.0051002810600
2016-06-17551.00553.00551.00551.00600330800
2016-06-16551.00551.00551.00551.001200661200
2016-06-1500
2016-06-1400
2016-06-13561.00565.00561.00565.00300169100
2016-06-1000
2016-06-0900
2016-06-08558.00561.00557.00561.0023001288100
2016-06-07566.00568.00566.00568.00200113400
2016-06-06558.00567.00558.00567.00300169200
2016-06-03552.00552.00552.00552.00200110400
2016-06-02565.00565.00555.00555.001000556000
2016-06-01559.00559.00559.00559.0010055900
2016-05-3100
2016-05-30559.00559.00559.00559.0010055900
2016-05-27557.00558.00557.00558.001400781100
2016-05-26560.00560.00558.00558.001100615800
2016-05-25560.00564.00560.00561.001100617400
2016-05-24561.00561.00560.00560.00400224300
2016-05-23561.00561.00561.00561.00200112200
2016-05-20566.00580.00562.00562.0038002163400
2016-05-19579.00579.00562.00564.0020001129200
2016-05-18585.00585.00585.00585.0010058500
2016-05-17597.00597.00590.00591.00900534700
2016-05-16588.00591.00588.00590.00400236000
2016-05-13586.00586.00586.00586.0010058600
2016-05-12580.00580.00580.00580.00300174000
2016-05-11571.00571.00571.00571.0010057100
2016-05-1000
2016-05-09568.00568.00568.00568.00200113600
2016-05-06567.00567.00567.00567.00400226800
2016-05-02588.00597.00567.00567.00900524600
2016-04-28575.00575.00560.00561.00500283000
2016-04-27581.00581.00581.00581.0010058100
2016-04-26581.00581.00581.00581.00800464800
2016-04-2500
2016-04-22555.00577.00555.00570.0028001592900
2016-04-21551.00560.00551.00553.0038002107800
2016-04-20550.00551.00550.00551.00700385200
2016-04-1900
2016-04-1800
2016-04-15556.00556.00556.00556.00200111200
2016-04-14557.00557.00557.00557.00200111400
2016-04-13558.00558.00558.00558.00500279000
2016-04-1200
2016-04-1100
2016-04-08560.00560.00560.00560.00500280000
2016-04-07568.00568.00568.00568.0010056800
2016-04-0600
2016-04-05574.00574.00574.00574.0010057400
2016-04-04588.00588.00580.00580.00300174900
2016-04-01620.00620.00583.00583.00700429600
2016-03-31585.00620.00585.00620.00800489300
2016-03-30585.00585.00585.00585.0010058500
2016-03-29591.00591.00591.00591.00200118200
2016-03-28612.00612.00612.00612.00900550800
2016-03-25599.00600.00599.00600.00300179900
2016-03-2400
2016-03-23580.00600.00580.00600.0051003032000
2016-03-2200
2016-03-18574.00574.00574.00574.0010057400
2016-03-17574.00574.00574.00574.0010057400

   ※ 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