[7298 JQスタンダード] 八千代工 日足 時系列データ

[7298 JQスタンダード] 八千代工 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12710.00725.00710.00723.0089006401400
2013-07-11708.00708.00702.00702.0061004314500
2013-07-10716.00719.00708.00710.0060004277600
2013-07-09720.00720.00710.00720.0053003791200
2013-07-08727.00727.00713.00713.00137009832200
2013-07-05711.00718.00708.00715.0043003058100
2013-07-04719.00719.00702.00705.0026001845000
2013-07-03698.00720.00698.00710.001650011709700
2013-07-02695.00695.00681.00695.0096006641500
2013-07-01669.00675.00666.00675.0079005291700
2013-06-28663.00671.00654.00668.001830012127300
2013-06-27655.00660.00643.00660.0029001891500
2013-06-26665.00670.00652.00652.0072004730000
2013-06-25667.00668.00654.00655.0023001523400
2013-06-24668.00692.00664.00664.0050003339000
2013-06-21657.00669.00643.00664.0074004839700
2013-06-20665.00671.00651.00664.0064004233500
2013-06-19665.00681.00661.00664.001980013224900
2013-06-18672.00675.00658.00675.001860012386400
2013-06-17652.00680.00652.00669.00140009308500
2013-06-14692.00693.00672.00672.00103007012800
2013-06-13682.00682.00668.00679.0080005426100
2013-06-12683.00697.00683.00697.0017001166100
2013-06-11730.00730.00695.00701.0091006432900
2013-06-10700.00733.00691.00702.001930013660500
2013-06-07700.00700.00647.00679.002490016624800
2013-06-06730.00750.00705.00705.0075005452300
2013-06-05768.00768.00732.00749.0031002325000
2013-06-04710.00775.00700.00770.003060021952900
2013-06-03736.00759.00736.00740.00123009158500
2013-05-31797.00797.00765.00781.0050003861200
2013-05-30793.00794.00768.00784.0091007123900
2013-05-29781.00807.00781.00801.001670013284100
2013-05-28750.00792.00750.00792.001500011577300
2013-05-27778.00778.00763.00778.001970015231200
2013-05-24786.00807.00750.00786.003480027280200
2013-05-23820.00829.00757.00784.005580044534300
2013-05-22828.00828.00812.00820.002070016961000
2013-05-21826.00835.00812.00814.004290035381400
2013-05-20805.00830.00805.00824.007330059891200
2013-05-17780.00799.00770.00799.002950023231700
2013-05-16795.00795.00769.00790.004180032601000
2013-05-15805.00805.00787.00796.004090032612700
2013-05-14796.00808.00788.00797.004160033166100
2013-05-13800.00800.00780.00790.004660036910900
2013-05-10790.00794.00778.00790.004600036204900
2013-05-09793.00793.00773.00778.002300018043300
2013-05-08796.00796.00779.00788.002060016264400
2013-05-07775.00790.00751.00790.005160039906200
2013-05-02745.00750.00738.00750.002210016394900
2013-05-01777.00777.00743.00743.005480041658600
2013-04-30800.00803.00783.00788.007770061892500
2013-04-26802.00810.00790.00810.0011260090154000
2013-04-25750.00788.00747.00787.007920060188000
2013-04-24731.00744.00725.00744.003000022045900
2013-04-23735.00738.00712.00734.003680026680400
2013-04-22723.00738.00723.00730.003220023472500
2013-04-19714.00718.00705.00717.001620011520400
2013-04-18720.00720.00702.00718.00116008260600
2013-04-17715.00722.00702.00712.002270016169700
2013-04-16707.00709.00701.00709.00127008972500
2013-04-15715.00715.00710.00715.0070004989700
2013-04-12720.00720.00714.00718.002890020694400
2013-04-11709.00715.00701.00715.001890013432800
2013-04-10689.00706.00689.00699.003460023979600
2013-04-09710.00716.00690.00690.002160015175600
2013-04-08695.00695.00680.00687.001480010200500
2013-04-05693.00700.00673.00673.001970013519200
2013-04-04660.00681.00660.00681.0066004398100
2013-04-03680.00682.00666.00673.001400948900
2013-04-02665.00695.00652.00680.0039002612200
2013-04-01694.00710.00682.00682.00143009885300
2013-03-29715.00715.00692.00710.00134009362200
2013-03-28738.00738.00691.00715.00133009498500
2013-03-27735.00735.00721.00733.00115008398300
2013-03-26748.00753.00745.00748.001570011741200
2013-03-25750.00764.00740.00748.001460010939800
2013-03-22756.00756.00733.00745.002010015005500
2013-03-21742.00756.00740.00755.003190023811500
2013-03-19700.00737.00700.00737.003760026874600
2013-03-18685.00700.00675.00700.005320036524000
2013-03-15658.00675.00658.00673.002630017614600
2013-03-14660.00665.00654.00658.00131008631300
2013-03-13647.00660.00647.00655.0078005064700
2013-03-12670.00670.00656.00656.0090005996400
2013-03-11664.00668.00661.00666.002050013646600
2013-03-08665.00665.00651.00657.0094006187800
2013-03-07660.00664.00649.00649.001630010714700
2013-03-06660.00660.00653.00659.00146009587600
2013-03-05654.00661.00653.00654.00116007593500
2013-03-04649.00660.00649.00659.001950012707100
2013-03-01645.00650.00642.00649.0043002775700
2013-02-28650.00650.00644.00647.0072004657900
2013-02-27650.00651.00638.00644.00111007158200
2013-02-26649.00653.00641.00651.0093006029300
2013-02-25655.00658.00645.00649.00103006723100
2013-02-22653.00653.00645.00647.0053003432100
2013-02-21659.00659.00650.00653.0072004692000
2013-02-20653.00657.00648.00651.0041002668000
2013-02-19650.00653.00641.00648.0082005296400
2013-02-18635.00653.00635.00650.00119007628900
2013-02-15644.00644.00626.00631.0073004634200
2013-02-14645.00655.00641.00650.001820011735000
2013-02-13666.00666.00645.00656.00124008112700
2013-02-12671.00676.00655.00663.00113007548200
2013-02-08675.00675.00666.00670.00120008034100
2013-02-07680.00685.00669.00671.00105007133500
2013-02-06671.00680.00669.00679.002380016065500
2013-02-05678.00685.00660.00661.001680011279900
2013-02-04679.00687.00675.00680.001660011257300
2013-02-01680.00694.00666.00667.004400029945800
2013-01-31665.00675.00665.00673.001700011424000
2013-01-30652.00668.00652.00666.0080005292100
2013-01-29666.00666.00651.00652.00107006996100
2013-01-28666.00666.00649.00661.00127008351300
2013-01-25654.00661.00647.00656.001670010894900
2013-01-24621.00643.00605.00643.00147009149000
2013-01-23650.00650.00630.00630.00107006862300
2013-01-22669.00678.00667.00669.0093006217700
2013-01-21672.00685.00665.00679.0092006215000
2013-01-18684.00685.00670.00674.001850012580300
2013-01-17650.00670.00636.00670.0092005987400
2013-01-16675.00675.00637.00654.00134008795700
2013-01-15680.00685.00648.00676.004070027323900
2013-01-11637.00676.00637.00651.003600023535800
2013-01-10618.00643.00618.00640.002180013658600
2013-01-09600.00619.00590.00617.00117007041900
2013-01-08600.00605.00598.00600.00131007863900
2013-01-07608.00620.00605.00611.002840017394700
2013-01-04575.00594.00575.00594.00159009319900
2012-12-28549.00569.00549.00569.001800010011600
2012-12-27539.00545.00537.00543.00161008711400
2012-12-26531.00539.00530.00539.00100005362000
2012-12-25530.00532.00529.00530.0096005091400
2012-12-21528.00531.00526.00526.0087004605400
2012-12-20531.00531.00524.00528.00161008496800
2012-12-19528.00539.00528.00537.0077004111100
2012-12-18527.00533.00521.00533.0049002580500
2012-12-17528.00535.00527.00527.0028001488800
2012-12-14539.00539.00524.00535.0096005115400
2012-12-13530.00539.00528.00539.00107005685800
2012-12-12525.00530.00524.00528.00115006056800
2012-12-11520.00524.00520.00521.0035001822100
2012-12-10521.00525.00520.00520.0070003657300
2012-12-07515.00520.00515.00520.0098005053900
2012-12-06513.00515.00510.00515.0020001025900
2012-12-05512.00512.00504.00511.0047002384600
2012-12-04505.00510.00505.00510.0024001222200
2012-12-03507.00515.00505.00512.0077003902400
2012-11-30516.00516.00515.00515.001900979100
2012-11-29508.00517.00506.00517.0034001739700
2012-11-28510.00510.00501.00508.001700859200
2012-11-27515.00517.00500.00517.0021001076900
2012-11-26520.00525.00515.00515.00192009956700
2012-11-22506.00517.00506.00515.0078003996000
2012-11-21487.00500.00487.00500.0056002766000
2012-11-20495.00497.00490.00490.0068003356100
2012-11-19494.00497.00490.00494.0025001233100
2012-11-16488.00494.00488.00490.002520012303200
2012-11-15475.00488.00475.00488.0021001017500
2012-11-14466.00473.00465.00471.0085003962600
2012-11-13468.00468.00464.00466.001800838100
2012-11-12480.00480.00460.00466.0038001787300
2012-11-09475.00478.00473.00475.001300618600
2012-11-08474.00480.00474.00480.00800383400
2012-11-07479.00479.00474.00474.0027001287900
2012-11-06481.00481.00476.00476.0023001100300
2012-11-05475.00490.00475.00486.0058002803900
2012-11-02484.00486.00480.00486.0021001013000
2012-11-01480.00488.00473.00480.0068003253600
2012-10-31481.00488.00478.00488.0023001103300
2012-10-30475.00490.00475.00481.00144006914100
2012-10-29493.00499.00491.00491.00103005080400
2012-10-26493.00499.00493.00493.0053002627300
2012-10-25488.00493.00488.00493.001500734400
2012-10-24486.00496.00486.00496.00700344000
2012-10-23491.00498.00489.00498.0044002165800
2012-10-22487.00488.00487.00488.00800389700
2012-10-19498.00498.00486.00492.0038001855500
2012-10-18475.00490.00475.00490.00124005973900
2012-10-17489.00491.00481.00491.0027001311800
2012-10-16474.00485.00474.00485.0071003386600
2012-10-15473.00482.00472.00482.0034001620500
2012-10-12473.00475.00473.00475.001400663000
2012-10-11468.00480.00466.00472.0065003049300
2012-10-10481.00489.00473.00478.0083003958700
2012-10-09498.00498.00483.00492.0069003357200
2012-10-05499.00506.00498.00498.0043002160400
2012-10-04492.00496.00492.00496.00900445000
2012-10-03493.00494.00493.00494.00800394900
2012-10-02491.00493.00480.00493.0077003735900
2012-10-01515.00515.00495.00500.0033001672100
2012-09-2800
2012-09-27512.00512.00495.00505.0095004775200
2012-09-26523.00523.00508.00515.00178009225500
2012-09-25528.00542.00528.00531.00166008892800
2012-09-24544.00544.00534.00534.0076004087000
2012-09-21534.00540.00534.00534.0037001981700
2012-09-20544.00544.00528.00542.00138007403900
2012-09-19529.00545.00527.00535.00164008779900
2012-09-18540.00540.00525.00529.002010010683500
2012-09-14543.00545.00533.00540.002280012294200
2012-09-13548.00548.00534.00539.003920021196700
2012-09-12524.00527.00519.00525.00128006691000
2012-09-11512.00522.00512.00522.00154007958800
2012-09-10495.00509.00495.00502.00109005482000
2012-09-07485.00495.00484.00491.00105005127600
2012-09-06480.00484.00480.00482.001800865000
2012-09-05482.00490.00482.00484.0035001699100
2012-09-04494.00494.00480.00489.0036001741400
2012-09-03483.00492.00483.00492.00104005063500
2012-08-31485.00485.00476.00476.0040001925600
2012-08-30491.00491.00487.00488.0034001663300
2012-08-29489.00504.00489.00494.0029001424900
2012-08-28510.00510.00495.00496.00130006547100
2012-08-27501.00513.00501.00506.00101005123300
2012-08-24496.00500.00489.00499.0071003523900
2012-08-23476.00503.00476.00503.00128006265200
2012-08-22480.00480.00475.00480.0021001002400
2012-08-21481.00483.00478.00480.0034001633500
2012-08-20480.00492.00480.00480.00140006807100
2012-08-17475.00478.00470.00478.0034001615900
2012-08-16463.00474.00463.00471.0040001876700
2012-08-15462.00463.00461.00462.00124005728900
2012-08-14456.00465.00456.00462.0037001703800
2012-08-13464.00464.00457.00461.0027001244300
2012-08-10462.00465.00461.00465.00600277300
2012-08-09461.00467.00461.00467.0028001298200
2012-08-08467.00475.00464.00469.0080003749400
2012-08-07466.00467.00456.00467.0074003400500
2012-08-06456.00470.00455.00466.0059002731700
2012-08-03463.00464.00452.00457.00120005510400
2012-08-02466.00475.00466.00471.00208009735800
2012-08-01477.00491.00469.00480.005090024316200
2012-07-31439.00449.00437.00445.0043001904800
2012-07-30440.00447.00431.00435.00154006749600
2012-07-27436.00439.00436.00438.0046002009900
2012-07-26431.00435.00430.00432.0052002241900
2012-07-25440.00440.00425.00430.00153006627000
2012-07-24446.00446.00441.00445.001100487500
2012-07-23452.00454.00446.00454.0059002653700
2012-07-20459.00459.00459.00459.00300137700
2012-07-19452.00460.00452.00460.001200548300
2012-07-18450.00458.00450.00454.0061002751700
2012-07-17461.00461.00461.00461.00300138300
2012-07-13472.00472.00460.00460.00400186900
2012-07-12479.00479.00452.00452.002100994600
2012-07-11474.00475.00474.00475.001600759100
2012-07-10470.00475.00470.00475.001200568300
2012-07-09483.00483.00471.00471.0056002698100

   ※ 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