[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 
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
2016-03-16574.00574.00574.00574.00400229600
2016-03-15580.00580.00574.00574.00700404700
2016-03-14580.00580.00580.00580.0010058000
2016-03-1100
2016-03-10575.00575.00575.00575.00300172500
2016-03-09588.00588.00580.00580.00600350000
2016-03-08594.00594.00594.00594.00200118800
2016-03-0700
2016-03-0400
2016-03-03570.00601.00570.00601.00400234300
2016-03-02600.00600.00600.00600.00600360000
2016-03-01577.00600.00577.00600.00300175800
2016-02-2900
2016-02-26566.00566.00565.00566.001500848900
2016-02-2500
2016-02-24556.00556.00556.00556.0010055600
2016-02-23556.00556.00555.00555.00400222100
2016-02-22551.00551.00551.00551.00200110200
2016-02-19560.00560.00550.00551.001200661200
2016-02-18575.00575.00575.00575.0010057500
2016-02-17556.00556.00556.00556.00800444800
2016-02-1600
2016-02-15556.00556.00556.00556.0010055600
2016-02-12576.00576.00576.00576.00300172800
2016-02-10580.00580.00580.00580.00300174000
2016-02-09594.00594.00585.00585.0053003102400
2016-02-08603.00606.00587.00594.0028001664400
2016-02-05618.00618.00618.00618.0010061800
2016-02-04638.00638.00638.00638.0010063800
2016-02-03638.00638.00638.00638.0010063800
2016-02-02638.00638.00638.00638.0010063800
2016-02-01620.00630.00620.00630.00800499100
2016-01-2900
2016-01-28610.00620.00610.00620.00600367000
2016-01-27629.00630.00629.00630.00700440400
2016-01-26617.00617.00617.00617.00200123400
2016-01-25600.00605.00600.00605.00500300500
2016-01-22583.00600.00583.00600.00700412400
2016-01-21600.00600.00580.00600.00800473800
2016-01-20610.00610.00610.00610.001500915000
2016-01-19615.00615.00615.00615.0010061500
2016-01-18615.00615.00615.00615.001500922500
2016-01-15618.00618.00618.00618.0010061800
2016-01-14630.00638.00629.00638.00700441700
2016-01-1300
2016-01-12620.00620.00620.00620.0010062000
2016-01-0800
2016-01-07625.00625.00625.00625.0010062500
2016-01-06630.00640.00630.00632.00400254200
2016-01-05641.00641.00628.00640.0021001343000
2016-01-04642.00642.00630.00631.0031001959700
2015-12-30640.00648.00631.00642.001000640000
2015-12-29650.00650.00650.00650.00400260000
2015-12-28659.00659.00659.00659.00800527200
2015-12-25658.00658.00649.00649.00300195700
2015-12-24645.00645.00640.00640.00800512500
2015-12-2200
2015-12-21649.00649.00645.00645.00200129400
2015-12-18659.00659.00659.00659.0010065900
2015-12-17650.00650.00640.00640.00200129000
2015-12-16645.00660.00645.00660.00400259500
2015-12-15635.00640.00635.00640.0021001343500
2015-12-14654.00654.00645.00645.00200129900
2015-12-11650.00661.00650.00660.0026001711500
2015-12-10678.00678.00650.00650.0034002284700
2015-12-0900
2015-12-08670.00670.00665.00665.00137009128200
2015-12-07659.00664.00659.00664.00700462000
2015-12-04653.00653.00647.00647.00300195300
2015-12-03653.00653.00653.00653.00200130600
2015-12-02659.00659.00659.00659.0010065900
2015-12-01659.00659.00659.00659.00400263600
2015-11-30650.00660.00650.00659.0032002109200
2015-11-27655.00655.00655.00655.00300196500
2015-11-26658.00658.00658.00658.00800526400

   ※ 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