[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 
2017-06-271108.001127.001108.001127.0074008240000
2017-06-261117.001131.001070.001103.001750019398900
2017-06-231130.001144.001116.001116.001020011492200
2017-06-221131.001145.001129.001129.001740019696600
2017-06-211145.001151.001131.001131.001220013937500
2017-06-201139.001162.001128.001145.001270014548800
2017-06-191138.001139.001131.001138.0078008857300
2017-06-161138.001145.001132.001133.002180024802400
2017-06-151137.001140.001125.001132.00990011232200
2017-06-141150.001150.001134.001140.001240014191300
2017-06-131142.001148.001130.001148.0059006730900
2017-06-121156.001157.001130.001147.001670019107300
2017-06-091163.001163.001150.001156.0042004862600
2017-06-081163.001175.001153.001159.001340015559200
2017-06-071163.001163.001160.001163.0038004412300
2017-06-061170.001170.001156.001161.0079009181800
2017-06-051179.001179.001152.001161.001060012354400
2017-06-021173.001184.001164.001179.0045005286300
2017-06-011168.001169.001158.001163.0071008254800
2017-05-311171.001171.001160.001160.0058006758500
2017-05-301178.001182.001171.001171.0026003052200
2017-05-291174.001182.001171.001181.0033003876600
2017-05-261196.001196.001161.001180.0079009309900
2017-05-251172.001190.001172.001178.0069008121800
2017-05-241161.001196.001160.001172.0072008407300
2017-05-231176.001177.001156.001160.001520017723200
2017-05-221183.001200.001170.001176.001940022910100
2017-05-191184.001192.001181.001181.0075008893100
2017-05-181198.001198.001180.001188.0063007531200
2017-05-171222.001222.001192.001200.0047005652000
2017-05-161227.001232.001215.001224.0073008944300
2017-05-151209.001227.001195.001219.001080013041800
2017-05-121255.001259.001206.001225.001750021682300
2017-05-111270.001271.001259.001263.001780022553100
2017-05-101266.001273.001265.001270.0065008245900
2017-05-091262.001286.001262.001267.0038004840600
2017-05-081270.001272.001257.001264.001600020279600
2017-05-021273.001288.001258.001274.002410030734600
2017-05-011309.001326.001255.001286.003270042266300
2017-04-281337.001355.001336.001340.00880011810300
2017-04-271328.001340.001318.001339.001560020695400
2017-04-261299.001326.001299.001319.001360017854900
2017-04-251297.001300.001258.001297.00950012231100
2017-04-241261.001290.001252.001290.001050013320100
2017-04-211250.001284.001250.001260.0076009602700
2017-04-201212.001347.001210.001264.001930024220700
2017-04-191175.001205.001160.001196.0061007230300
2017-04-181175.001193.001168.001170.001010011928900
2017-04-171150.001176.001150.001169.0068007908900
2017-04-141141.001173.001141.001156.001100012746800
2017-04-131133.001192.001133.001162.001370015847700
2017-04-121211.001221.001115.001156.002550029628300
2017-04-111214.001240.001166.001210.001980023946200
2017-04-101178.001222.001175.001214.0057006885000
2017-04-071170.001199.001155.001163.001280015150600
2017-04-061200.001201.001150.001170.001220014398500
2017-04-051200.001230.001200.001200.001360016495500
2017-04-041237.001250.001189.001192.001610019601600
2017-04-031260.001273.001215.001258.002050025681200
2017-03-311283.001306.001274.001274.001220015673900
2017-03-301317.001320.001283.001298.001100014356800
2017-03-291298.001342.001270.001310.001550020128500
2017-03-281303.001310.001291.001297.00890011567100
2017-03-271311.001311.001300.001301.001360017801100
2017-03-241327.001349.001310.001311.001660021984400
2017-03-231333.001341.001331.001335.0053007076300
2017-03-221352.001364.001323.001357.001540020766300
2017-03-211384.001385.001365.001369.00850011680300
2017-03-171414.001414.001382.001398.00890012441400
2017-03-161405.001426.001381.001418.001960027692600
2017-03-151421.001421.001402.001406.001250017658400
2017-03-141404.001425.001400.001421.001370019368900
2017-03-131414.001416.001370.001409.002930041032700
2017-03-101385.001408.001384.001407.003520049090100
2017-03-091360.001395.001345.001384.002500034320600
2017-03-081389.001407.001351.001390.002530035115700
2017-03-071430.001430.001374.001383.003880054151900
2017-03-061367.001428.001367.001422.003500049050200
2017-03-031352.001371.001337.001365.002560034790300
2017-03-021310.001371.001310.001352.005180069401500
2017-03-011270.001307.001266.001300.002580033340500
2017-02-281249.001286.001244.001279.001480018770300
2017-02-271279.001284.001250.001263.001840023324900
2017-02-241272.001300.001272.001279.002270029228300
2017-02-231290.001306.001279.001290.003320042855500
2017-02-221260.001290.001256.001285.001720021820600
2017-02-211249.001276.001232.001260.002470031059500
2017-02-201220.001270.001220.001264.005080063242300
2017-02-171208.001213.001194.001213.003190038492000
2017-02-161194.001210.001180.001195.003060036564900
2017-02-151170.001194.001170.001193.002980035252100
2017-02-141160.001177.001150.001171.002280026598700
2017-02-131128.001160.001128.001160.001980022721100
2017-02-101110.001124.001102.001124.001730019329400
2017-02-091111.001120.001102.001106.001400015551100
2017-02-081132.001150.001101.001120.004700053390500
2017-02-071070.001140.001070.001135.003720041305500
2017-02-061090.001090.001065.001071.0056006016900
2017-02-031085.001120.001064.001087.003990043782200
2017-02-021060.001085.001060.001080.002550027393500
2017-02-011060.001068.001054.001065.001540016343100
2017-01-311038.001097.001036.001065.004410046999900
2017-01-30995.001008.00995.001008.0067006709200
2017-01-27988.00995.00988.00995.0055005450700
2017-01-261000.001008.00988.00988.001520015172100
2017-01-25985.001010.00985.001000.0058005787600
2017-01-24985.00986.00983.00983.0016001575300
2017-01-231006.001008.00986.00990.001030010215600
2017-01-201009.001013.001006.001006.001560015734400
2017-01-19995.001009.00995.001009.0091009121200
2017-01-18982.00997.00982.00993.001040010253900
2017-01-171009.001009.00965.00984.0075007451000
2017-01-161014.001014.001008.001013.0065006575200
2017-01-131004.001015.00996.001013.001550015569600
2017-01-121037.001037.001000.001006.001490015133500
2017-01-111035.001043.001028.001035.0067006932800
2017-01-101039.001045.001033.001040.0040004156300
2017-01-061043.001050.001034.001048.0078008143900
2017-01-051055.001062.001049.001056.0081008563600
2017-01-041046.001070.001041.001055.001260013306400
2016-12-301030.001040.001030.001038.0061006314300
2016-12-291054.001055.001041.001046.0025002622800
2016-12-281055.001070.001047.001060.0058006142100
2016-12-271054.001060.001050.001060.001760018569300
2016-12-261040.001052.001040.001052.0081008483400
2016-12-221045.001053.001031.001040.001530015974600
2016-12-211049.001059.001045.001047.001730018181400
2016-12-201049.001057.001045.001057.001740018272500
2016-12-191040.001055.001033.001049.002200023029100
2016-12-161023.001040.001023.001040.003060031578900
2016-12-151018.001025.001012.001019.002280023262100
2016-12-141020.001025.001010.001020.001760017941600
2016-12-131025.001025.001010.001020.001940019819100
2016-12-121019.001028.001010.001021.002190022297700
2016-12-091018.001018.001000.001003.001820018364700
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

   ※ 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