[7298 JQスタンダード] 八千代工業 日足 時系列データ

[7298 JQスタンダード] 八千代工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081010.001010.00950.001004.002520025019800
2016-12-071010.001015.001010.001014.0098009911500
2016-12-061018.001020.001001.001010.001830018530900
2016-12-05990.001010.00990.001010.001000010012200
2016-12-02990.001010.00990.00990.001920019154800
2016-12-01976.00994.00976.00990.001560015388300
2016-11-30970.00975.00970.00975.0049004760500
2016-11-29980.00984.00955.00963.002270021912600
2016-11-28974.00980.00952.00978.001910018447700
2016-11-25950.00969.00950.00960.001900018215600
2016-11-24937.00955.00937.00952.00103009729500
2016-11-22925.00932.00925.00932.0091008436600
2016-11-21920.00928.00910.00921.00100009205900
2016-11-18911.00918.00905.00918.0085007745500
2016-11-17914.00914.00900.00910.0067006094200
2016-11-16898.00914.00894.00914.001550013974300
2016-11-15901.00904.00885.00900.001140010191500
2016-11-14897.00905.00895.00901.0052004670600
2016-11-11889.00900.00888.00890.001480013173600
2016-11-10902.00902.00887.00893.0069006195600
2016-11-09902.00902.00865.00879.001530013552800
2016-11-08900.00909.00885.00900.0044003953600
2016-11-07877.00898.00877.00898.0056004949000
2016-11-04875.00876.00861.00866.00105009150800
2016-11-02886.00886.00878.00881.00108009543500
2016-11-01895.00897.00886.00886.001920017101300
2016-10-31902.00921.00901.00911.001580014364200
2016-10-28885.00900.00885.00897.0043003835200
2016-10-27890.00890.00889.00889.0045004003700
2016-10-26893.00893.00887.00891.0047004188000
2016-10-25891.00892.00888.00891.0066005874600
2016-10-24896.00898.00892.00892.0024002148900
2016-10-21889.00897.00888.00896.001100981000
2016-10-20888.00896.00888.00896.0062005513500
2016-10-19881.00885.00881.00884.0034002997400
2016-10-18880.00884.00880.00881.0058005110600
2016-10-17880.00887.00880.00882.0017001500800
2016-10-14879.00880.00879.00879.00105009229600
2016-10-13882.00906.00879.00881.0069006116700
2016-10-12898.00902.00876.00887.0030002666300
2016-10-11900.00905.00873.00902.0089007969100
2016-10-07890.00900.00888.00900.0071006344200
2016-10-06877.00887.00877.00887.0081007124100
2016-10-05872.00880.00870.00870.0020001747800
2016-10-04881.00888.00871.00871.0060005267300
2016-10-03880.00886.00879.00881.0043003786900
2016-09-30873.00884.00873.00884.0058005068400
2016-09-29872.00883.00872.00873.0036003149500
2016-09-28859.00876.00859.00872.0071006133100
2016-09-27867.00875.00867.00870.0033002875300
2016-09-26862.00874.00862.00867.0049004256100
2016-09-23854.00866.00854.00862.0022001886500
2016-09-21861.00878.00852.00856.001810015493100
2016-09-20860.00877.00847.00850.001880016135100
2016-09-16860.00871.00856.00860.001190010225700
2016-09-15874.00874.00867.00867.0013001132000
2016-09-14869.00875.00864.00875.0067005821300
2016-09-13875.00879.00862.00867.0062005387700
2016-09-12885.00888.00875.00876.0068006000900
2016-09-09886.00892.00885.00885.0029002570900
2016-09-08896.00896.00882.00886.0059005233400
2016-09-07907.00907.00882.00890.0054004811800
2016-09-06888.00910.00888.00910.0055004906100
2016-09-05884.00893.00881.00892.0057005048400
2016-09-02891.00891.00873.00877.0060005259800
2016-09-01883.00886.00883.00886.0079006982300
2016-08-31881.00890.00881.00887.0049004329500
2016-08-30877.00890.00877.00882.0023002036800
2016-08-29882.00890.00870.00877.0050004405700
2016-08-26876.00881.00876.00881.001200010527000
2016-08-25881.00881.00872.00876.0037003245000
2016-08-24875.00914.00875.00881.0026002334200
2016-08-23878.00885.00866.00884.0032002805800
2016-08-22878.00890.00878.00878.0018001585700
2016-08-19893.00893.00893.00893.0013001160900
2016-08-18889.00892.00885.00892.0018001599400
2016-08-17890.00910.00890.00905.0073006545000
2016-08-1600
2016-08-15894.00915.00874.00884.0066005863100
2016-08-12891.00895.00853.00887.0052004587300
2016-08-10894.00894.00884.00894.0014001250100
2016-08-09888.00888.00885.00886.0018001597100
2016-08-08880.00888.00880.00888.0016001413400
2016-08-05864.00877.00864.00865.0018001557200
2016-08-04872.00883.00872.00877.0024002103100
2016-08-03867.00892.00861.00878.0086007538200
2016-08-02872.00878.00855.00868.0069005973800
2016-08-01877.00880.00866.00878.001160010091600
2016-07-29887.00907.00887.00907.0040003605000
2016-07-28910.00912.00896.00900.0059005323700
2016-07-27906.00914.00904.00910.0095008632400
2016-07-26906.00906.00866.00903.001370012305600
2016-07-25914.00914.00906.00906.0059005364700
2016-07-22912.00917.00908.00917.0068006197700
2016-07-21915.00920.00909.00911.00108009891000
2016-07-20912.00913.00896.00908.001170010604800
2016-07-19904.00910.00900.00903.0064005796200
2016-07-15894.00897.00891.00897.001160010368200
2016-07-14880.00894.00876.00894.001490013185200
2016-07-13872.00884.00866.00880.001720015034100
2016-07-12852.00874.00852.00857.001390011987400
2016-07-11821.00846.00821.00846.001440011976500
2016-07-08816.00820.00815.00817.0069005634400
2016-07-07810.00822.00810.00816.0088007166100
2016-07-06825.00836.00808.00810.001860015201100
2016-07-05851.00851.00830.00833.0099008333300
2016-07-04834.00858.00834.00845.0039003286100
2016-07-01834.00839.00825.00825.0070005840300
2016-06-30832.00839.00826.00837.0032002671400
2016-06-29828.00838.00828.00837.0029002413900
2016-06-28826.00834.00805.00833.0076006267400
2016-06-27812.00829.00811.00826.001260010311000
2016-06-24874.00882.00802.00812.003830032278600
2016-06-23868.00878.00861.00874.0046004001900
2016-06-22878.00878.00865.00873.0052004555500
2016-06-21882.00882.00865.00873.0088007688900
2016-06-20863.00883.00859.00878.0037003201900
2016-06-17859.00859.00847.00848.00103008807900
2016-06-16870.00870.00844.00844.001860015942800
2016-06-15868.00869.00856.00869.00103008919300
2016-06-14875.00890.00845.00871.002870024846800
2016-06-13910.00910.00884.00884.001550013947800
2016-06-10904.00914.00901.00910.00107009709000
2016-06-09905.00907.00898.00904.001170010545300
2016-06-08902.00909.00901.00902.0092008321900
2016-06-07908.00908.00895.00902.001820016430900
2016-06-06903.00908.00901.00908.0073006592000
2016-06-03905.00921.00902.00903.001330012048800
2016-06-02922.00925.00908.00908.00107009803800
2016-06-01915.00922.00909.00915.0089008164500
2016-05-31924.00929.00921.00923.0067006193900
2016-05-30911.00927.00907.00918.001200010980000
2016-05-27921.00930.00900.00911.002250020503600
2016-05-26901.00925.00901.00921.001810016540000
2016-05-25900.00906.00900.00900.0019001715100
2016-05-24890.00906.00890.00900.001130010170800
2016-05-23894.00902.00894.00895.0093008345000
2016-05-20896.00906.00896.00902.0036003254900
2016-05-19900.00907.00899.00902.0092008314800
2016-05-18907.00909.00892.00894.001260011331300
2016-05-17910.00914.00906.00907.0071006459500
2016-05-16910.00912.00901.00910.0063005723600
2016-05-13908.00923.00885.00900.00110009964000
2016-05-12920.00920.00900.00907.0098008919600
2016-05-11930.00932.00896.00925.002760025011800
2016-05-10896.00930.00896.00921.001140010462400
2016-05-09895.00922.00883.00900.001150010393500
2016-05-06898.00898.00879.00892.0034003033800
2016-05-02872.00896.00872.00890.001330011677600
2016-04-28900.00907.00889.00901.0070006286400
2016-04-27905.00919.00881.00911.001180010651500
2016-04-26904.00915.00904.00905.0052004709100
2016-04-25918.00922.00904.00904.0047004289500
2016-04-22899.00916.00899.00915.00101009166600
2016-04-21890.00935.00888.00906.00105009470400
2016-04-20909.00929.00876.00881.003800034394700
2016-04-19911.00940.00911.00915.002630024136600
2016-04-18898.00976.00875.00905.008990083545300
2016-04-15919.00925.00911.00917.002420022278900
2016-04-14899.00920.00896.00920.004110037189600
2016-04-13845.00889.00844.00885.003670031985500
2016-04-12810.00837.00810.00835.0028002309500
2016-04-11825.00826.00807.00817.001360011118900
2016-04-08800.00834.00800.00834.002130017191500
2016-04-07820.00830.00815.00816.0081006656900
2016-04-06850.00850.00813.00813.001700014197800
2016-04-05875.00878.00851.00853.001160010066900
2016-04-04881.00885.00875.00875.00108009510400
2016-04-01903.00908.00871.00873.001440012840700
2016-03-31920.00930.00910.00916.0042003867000
2016-03-30932.00937.00915.00920.0083007695300
2016-03-29934.00939.00925.00930.0050004664900
2016-03-28927.00941.00927.00935.001100010252100
2016-03-25917.00944.00915.00924.001270011836400
2016-03-24930.00930.00917.00917.0097008970500
2016-03-23939.00939.00927.00934.0074006923400
2016-03-22913.00945.00913.00926.007200066260700
2016-03-18967.00967.00951.00955.0088008435300
2016-03-17998.00998.00970.00970.001170011490200
2016-03-16953.00998.00953.00997.002310022505500
2016-03-15932.00959.00932.00943.0066006251000
2016-03-14930.00975.00926.00947.001530014521300
2016-03-11903.00925.00895.00915.001140010459600
2016-03-10886.00905.00886.00900.0031002791400
2016-03-09883.00900.00881.00886.0057005063700
2016-03-08906.00915.00892.00895.001530013816700
2016-03-07917.00919.00909.00917.001520013912600
2016-03-04885.00901.00885.00895.001990017711000
2016-03-03890.00908.00890.00908.0070006265000
2016-03-02877.00900.00877.00890.001580014025900
2016-03-01871.00883.00871.00875.0062005448400
2016-02-29865.00883.00865.00870.001170010217100
2016-02-26847.00880.00847.00861.001770015234700
2016-02-25813.00852.00813.00839.0051004244400
2016-02-24805.00827.00805.00811.001780014472200
2016-02-23847.00852.00826.00826.001760014753800
2016-02-22839.00876.00839.00843.002040017408000
2016-02-19849.00853.00824.00832.00102008533100
2016-02-18859.00864.00846.00854.0069005918700
2016-02-17826.00842.00826.00830.001830015189100
2016-02-16830.00860.00804.00853.001800014958800
2016-02-15826.00864.00826.00847.0094007965000
2016-02-12828.00839.00804.00812.002440020040000
2016-02-10912.00912.00852.00864.002200019148200
2016-02-09913.00916.00888.00898.001680015192200
2016-02-08915.00945.00915.00945.0092008536900
2016-02-05930.00935.00913.00915.002310021383700
2016-02-04971.00972.00951.00952.0090008652900
2016-02-03983.001006.00972.00977.00101009904600
2016-02-02980.001012.00975.001001.002310022959800
2016-02-01974.00993.00974.00993.001960019223000
2016-01-29955.00976.00931.00970.009290088231100
2016-01-281001.001030.001001.001030.001100011239000
2016-01-27997.001010.00973.001008.001500014894900
2016-01-26987.00987.00963.00973.0071006951200
2016-01-25972.00996.00971.00992.002180021347500
2016-01-22949.00981.00947.00981.001270012200500
2016-01-21936.00970.00925.00930.001350012774000
2016-01-20990.00991.00931.00933.001860017903200
2016-01-19996.001000.00967.00990.001210011913400
2016-01-18984.00999.00980.00994.001240012243900
2016-01-151027.001030.001006.001029.001450014802100
2016-01-141032.001033.00993.001002.002280023063700
2016-01-131047.001054.001038.001051.0050005238500
2016-01-121059.001059.001021.001022.001570016338200
2016-01-081057.001107.001057.001076.001050011305800
2016-01-071093.001102.001069.001071.001690018319800
2016-01-061116.001118.001090.001109.001330014714800
2016-01-051103.001121.001103.001115.001210013449300
2016-01-041129.001132.001110.001114.0081009104800
2015-12-301144.001145.001122.001129.00950010746000
2015-12-291130.001145.001126.001138.002020022828200
2015-12-281124.001127.001103.001122.002080023301500
2015-12-251098.001125.001072.001124.002070022661800
2015-12-241110.001122.001098.001098.002310025667500
2015-12-221113.001124.001104.001106.001920021342300
2015-12-211123.001129.001108.001111.001040011603400
2015-12-181128.001139.001121.001123.002360026638900
2015-12-171135.001135.001118.001128.003620040928900
2015-12-161136.001140.001112.001123.001600018115300
2015-12-151128.001145.001109.001117.002280025709400
2015-12-141103.001146.001053.001143.003710041504700
2015-12-111118.001118.001103.001103.0070007789300
2015-12-101107.001118.001102.001111.001650018317600
2015-12-091128.001128.001121.001124.0044004945300
2015-12-081140.001140.001125.001130.0044004993400
2015-12-071136.001148.001120.001143.0067007620200
2015-12-041140.001140.001124.001128.001340015173400
2015-12-031140.001145.001131.001140.0066007516300
2015-12-021150.001152.001135.001149.0077008830000

   ※ 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