[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 
2017-11-241650.001674.001618.001652.003050050025700
2017-11-221669.001683.001659.001662.001200019975000
2017-11-211655.001672.001655.001668.001810030185700
2017-11-201603.001647.001600.001639.001850030138900
2017-11-171659.001659.001620.001624.001780029183300
2017-11-161566.001632.001566.001619.001430022856400
2017-11-151603.001625.001555.001564.005000079695200
2017-11-141732.001745.001600.001636.0070500118543400
2017-11-131707.001774.001697.001746.004170072306400
2017-11-101650.001710.001650.001707.004270071678000
2017-11-091700.001700.001598.001672.002950049099100
2017-11-081645.001720.001643.001700.003770063520300
2017-11-071705.001726.001635.001643.003560059871300
2017-11-061626.001702.001619.001697.004010066272000
2017-11-021629.001632.001604.001629.002580041845100
2017-11-011650.001675.001601.001632.00120200196862700
2017-10-311537.001537.001510.001520.003470052951100
2017-10-301480.001540.001475.001534.004740070959400
2017-10-271474.001478.001456.001475.003240047638700
2017-10-261425.001456.001425.001454.001920027661000
2017-10-251427.001437.001420.001425.001290018440200
2017-10-241402.001431.001394.001422.001850026066800
2017-10-231385.001403.001385.001402.002810039220800
2017-10-201410.001411.001374.001385.003820053182100
2017-10-191420.001439.001416.001417.001380019657700
2017-10-181452.001462.001420.001420.003380048607300
2017-10-171473.001488.001457.001467.002080030658600
2017-10-161450.001490.001450.001483.003230047577500
2017-10-131468.001480.001440.001460.002450035798900
2017-10-121448.001504.001448.001482.004440065816200
2017-10-111455.001455.001410.001448.002900041722100
2017-10-101445.001470.001431.001448.004470064678200
2017-10-061420.001464.001415.001429.0076200109181200
2017-10-051430.001480.001420.001420.0078400113509500
2017-10-041400.001420.001396.001411.002070029196000
2017-10-031410.001410.001380.001400.003130043670700
2017-10-021395.001420.001389.001410.001660023369400
2017-09-291407.001407.001382.001397.001450020219100
2017-09-281419.001421.001395.001407.003680052080900
2017-09-271351.001393.001351.001386.002220030393000
2017-09-261329.001371.001326.001360.002460033100800
2017-09-251314.001328.001313.001326.001950025673100
2017-09-221334.001336.001313.001315.001450019213900
2017-09-211338.001338.001320.001331.002020026845600
2017-09-201323.001330.001311.001312.001600021077900
2017-09-191330.001351.001311.001327.001950026018000
2017-09-151286.001300.001286.001300.00860011140600
2017-09-141332.001336.001286.001287.002170028569500
2017-09-131254.001309.001241.001306.002390030835700
2017-09-121259.001260.001252.001252.0021002640500
2017-09-111228.001250.001228.001246.0080009935000
2017-09-081236.001258.001232.001232.0060007484000
2017-09-071224.001250.001224.001249.0021002604700
2017-09-061215.001240.001215.001236.0081009901800
2017-09-051242.001250.001201.001216.001490018295800
2017-09-041290.001290.001241.001242.002840035849900
2017-09-011288.001296.001282.001290.0034004386900
2017-08-311294.001298.001288.001288.00920011907000
2017-08-301272.001288.001266.001288.00910011652800
2017-08-291274.001275.001246.001270.00920011678500
2017-08-281276.001287.001267.001275.001360017350500
2017-08-251210.001270.001202.001260.006710081638700
2017-08-241219.001226.001216.001218.0057006939900
2017-08-231219.001229.001210.001224.0063007691900
2017-08-221215.001219.001208.001219.0064007766300
2017-08-211221.001221.001213.001214.0050006074600
2017-08-181228.001231.001224.001224.0060007364000
2017-08-171236.001237.001220.001235.0050006141400
2017-08-161219.001230.001217.001229.001450017778500
2017-08-151211.001234.001211.001214.001470017868800
2017-08-141195.001219.001190.001211.001820021893000
2017-08-101215.001236.001215.001225.001360016645300
2017-08-091261.001262.001232.001245.001940024129900
2017-08-081283.001284.001267.001268.0051006509300
2017-08-071285.001288.001275.001277.001560019994800
2017-08-041270.001287.001268.001278.0050006388400
2017-08-031278.001289.001269.001271.00880011249100
2017-08-021252.001297.001250.001297.001970025047100
2017-08-011262.001264.001237.001264.003080038514700
2017-07-311215.001335.001215.001277.00164900209653000
2017-07-281145.001159.001137.001159.001180013583600
2017-07-271135.001157.001135.001152.00930010684300
2017-07-261141.001144.001130.001136.001710019430900
2017-07-251134.001140.001133.001139.0025002841200
2017-07-241150.001150.001125.001136.002290025949000
2017-07-211131.001137.001126.001137.0046005200100
2017-07-201130.001143.001120.001127.001090012325200
2017-07-191132.001132.001125.001131.0058006544200
2017-07-181130.001132.001124.001132.0044004966700
2017-07-141133.001133.001121.001131.0034003841100
2017-07-131126.001143.001111.001128.001640018418600
2017-07-121128.001139.001125.001126.0056006317700
2017-07-111118.001133.001118.001133.0048005387600
2017-07-101119.001130.001112.001118.001160012970200
2017-07-071140.001140.001122.001127.0076008579700
2017-07-061160.001160.001132.001140.0074008451700
2017-07-051135.001154.001129.001152.001660018905800
2017-07-041124.001129.001105.001129.001760019680300
2017-07-031111.001121.001105.001109.001110012322800
2017-06-301103.001117.001103.001117.0014001552100
2017-06-291094.001116.001094.001101.001140012584100
2017-06-281128.001136.001090.001100.001830020399300
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

   ※ 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