[7314 JQスタンダード] 小田原機 日足 時系列データ

[7314 JQスタンダード] 小田原機 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12934.00937.00934.00937.0011001028700
2013-07-11915.00915.00915.00915.00500457500
2013-07-10915.00915.00915.00915.00500457500
2013-07-09910.00910.00910.00910.001000910000
2013-07-08910.00915.00910.00910.0018001638500
2013-07-05890.00890.00877.00888.0021001865800
2013-07-04900.00900.00885.00890.001450013047500
2013-07-03874.00875.00860.00865.001150010048400
2013-07-02859.00859.00859.00859.0010085900
2013-07-01836.00856.00820.00856.001000837900
2013-06-28862.00862.00858.00862.00500430000
2013-06-27820.00850.00820.00850.001100920100
2013-06-26851.00851.00850.00850.00300255200
2013-06-25857.00857.00855.00855.001000856000
2013-06-24872.00872.00872.00872.00200174400
2013-06-21860.00860.00851.00851.00800684500
2013-06-20871.00871.00870.00870.00300261100
2013-06-19870.00876.00870.00873.00300261900
2013-06-18873.00873.00872.00873.00300261800
2013-06-17875.00895.00875.00895.001000880000
2013-06-14863.00875.00863.00875.00300260100
2013-06-13880.00880.00880.00880.00400352000
2013-06-12877.00899.00877.00899.00600534500
2013-06-11864.00875.00864.00875.00300260300
2013-06-10877.00877.00877.00877.0010087700
2013-06-07900.00900.00850.00855.0040003449100
2013-06-06896.00900.00895.00895.0015001344300
2013-06-05875.00920.00875.00910.0014001260300
2013-06-04840.00850.00833.00850.0027002276700
2013-06-03873.00873.00863.00867.0016001386700
2013-05-31880.00880.00880.00880.00500440000
2013-05-30895.00895.00871.00871.0027002375800
2013-05-29872.00901.00872.00898.0012001058900
2013-05-28906.00910.00871.00882.0039003509000
2013-05-27918.00918.00900.00906.0044003993200
2013-05-24940.00955.00921.00955.0034003217100
2013-05-23972.00990.00941.00955.0038003650000
2013-05-22985.001000.00972.00999.0051005048300
2013-05-21996.00996.00970.00970.001000984100
2013-05-20997.00997.00956.00972.0011001069000
2013-05-17950.00980.00905.00950.0061005694000
2013-05-161033.001040.00960.00960.0087008686200
2013-05-151093.001093.001063.001063.0057006130800
2013-05-141052.001133.001052.001063.001500016081400
2013-05-13999.001000.00976.00983.0030002965500
2013-05-10999.001000.00976.00985.0045004459500
2013-05-09990.001030.00976.00998.0064006429700
2013-05-081010.001038.00952.00983.001600016227500
2013-05-07897.00967.00870.00939.001620014767600
2013-05-02824.00840.00818.00818.0016001326100
2013-05-01830.00830.00817.00817.00600496700
2013-04-30840.00840.00825.00825.0017001416000
2013-04-26824.00824.00807.00807.0016001308700
2013-04-25809.00815.00801.00815.0017001372000
2013-04-24815.00820.00802.00805.0015001218700
2013-04-23819.00820.00808.00808.00600490700
2013-04-22806.00817.00806.00817.00600487800
2013-04-19800.00800.00796.00800.0013001039400
2013-04-18791.00791.00791.00791.00800632800
2013-04-17818.00820.00802.00802.0025002043000
2013-04-16795.00800.00795.00796.00700557600
2013-04-1500
2013-04-12811.00811.00785.00785.0027002163200
2013-04-11820.00829.00810.00811.001100905800
2013-04-10819.00824.00800.00824.00900735500
2013-04-09790.00810.00780.00804.0035002791400
2013-04-08776.00780.00765.00768.0034002639000
2013-04-05765.00766.00762.00765.0015001147200
2013-04-04741.00763.00741.00763.00200150400
2013-04-03740.00740.00740.00740.0010074000
2013-04-02745.00745.00745.00745.00200149000
2013-04-01761.00764.00745.00759.0031002340500
2013-03-29775.00775.00770.00770.00500386300
2013-03-28765.00770.00765.00770.0047003606800
2013-03-27764.00780.00763.00780.0037002833400
2013-03-26763.00763.00763.00763.0010076300
2013-03-25759.00775.00756.00775.0046003512000
2013-03-22760.00760.00750.00750.00200151000
2013-03-21760.00760.00751.00760.00400303100
2013-03-19739.00760.00739.00758.0043003212600
2013-03-18739.00739.00739.00739.00700517300
2013-03-15735.00739.00731.00739.0019001392000
2013-03-1400
2013-03-13731.00731.00731.00731.0010073100
2013-03-12739.00739.00732.00732.0032002349600
2013-03-11739.00739.00730.00739.00600440300
2013-03-08726.00726.00726.00726.00200145200
2013-03-07750.00750.00725.00726.0067005009900
2013-03-06733.00740.00733.00740.0042003095100
2013-03-05716.00725.00716.00725.0062004475200
2013-03-04716.00722.00716.00716.0014001005400
2013-03-01725.00725.00725.00725.00300217500
2013-02-28720.00720.00720.00720.00600432000
2013-02-27720.00720.00720.00720.00200144000
2013-02-26725.00725.00725.00725.00200145000
2013-02-25725.00725.00725.00725.001300942500
2013-02-22725.00725.00725.00725.0017001232500
2013-02-21725.00725.00724.00725.0020001449900
2013-02-20707.00721.00707.00721.0056004004300
2013-02-19705.00705.00703.00705.0035002466800
2013-02-18709.00712.00703.00703.0054003831300
2013-02-15711.00711.00710.00710.0087006182700
2013-02-14707.00711.00707.00711.0063004476700
2013-02-13711.00711.00711.00711.00200142200
2013-02-12711.00711.00711.00711.0030002133000
2013-02-08720.00720.00711.00711.001400999700
2013-02-07725.00725.00722.00722.00600434100
2013-02-0600
2013-02-05732.00732.00730.00730.00300219400
2013-02-04736.00736.00736.00736.0010073600
2013-02-01736.00736.00736.00736.00200147200
2013-01-31727.00727.00727.00727.0010072700
2013-01-30727.00734.00727.00734.001100806000
2013-01-2900
2013-01-28734.00734.00727.00727.00400291700
2013-01-25734.00734.00734.00734.00600440400
2013-01-24718.00718.00718.00718.00200143600
2013-01-23719.00719.00719.00719.00200143800
2013-01-22734.00734.00734.00734.00300220200
2013-01-21734.00734.00734.00734.00200146800
2013-01-1800
2013-01-17722.00722.00722.00722.00500361000
2013-01-16726.00726.00726.00726.0010072600
2013-01-15734.00734.00734.00734.00600440400
2013-01-11720.00721.00719.00719.0014001008900
2013-01-10720.00720.00719.00719.00900647300
2013-01-09718.00718.00714.00716.00300214800
2013-01-08720.00720.00720.00720.00200144000
2013-01-07739.00739.00724.00724.00500368000
2013-01-04724.00730.00720.00730.0043003130100
2012-12-28700.00710.00700.00710.0033002327200
2012-12-27713.00713.00693.00700.0028001957500
2012-12-26692.00730.00692.00709.0039002799000
2012-12-25705.00764.00705.00764.0031002236400
2012-12-21694.00701.00694.00701.001000696600
2012-12-20700.00703.00697.00703.00700490000
2012-12-19693.00695.00693.00695.00700485500
2012-12-18693.00693.00693.00693.0010069300
2012-12-17700.00700.00683.00693.001300900600
2012-12-1400
2012-12-13691.00699.00691.00699.00200139000
2012-12-12699.00699.00699.00699.0010069900
2012-12-11699.00699.00699.00699.0010069900
2012-12-10691.00691.00680.00680.0027001839600
2012-12-07691.00691.00691.00691.0010069100
2012-12-06695.00695.00691.00691.00600416100
2012-12-05709.00709.00709.00709.0021001488900
2012-12-04708.00708.00708.00708.00500354000
2012-12-03699.00699.00699.00699.00600419400
2012-11-30700.00700.00682.00700.0021001449900
2012-11-29698.00698.00697.00697.00300209300
2012-11-28711.00711.00700.00700.00200141100
2012-11-27712.00712.00712.00712.0010071200
2012-11-26713.00713.00713.00713.0010071300
2012-11-22713.00713.00713.00713.00600427800
2012-11-21700.00713.00700.00713.00200141300
2012-11-20690.00700.00690.00700.00200139000
2012-11-19689.00689.00689.00689.00400275600
2012-11-16687.00690.00687.00690.00200137700
2012-11-15686.00686.00686.00686.00400274400
2012-11-14687.00687.00687.00687.0010068700
2012-11-1300
2012-11-1200
2012-11-09703.00703.00695.00695.00300210100
2012-11-0800
2012-11-07695.00703.00695.00703.00200139800
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26710.00710.00710.00710.0010071000
2012-10-25700.00700.00700.00700.00600420000
2012-10-24695.00695.00695.00695.00300208500
2012-10-23700.00700.00692.00695.0021001467000
2012-10-22700.00700.00700.00700.00200140000
2012-10-19700.00700.00700.00700.00400280000
2012-10-18700.00700.00700.00700.0010070000
2012-10-17687.00687.00687.00687.00400274800
2012-10-16691.00691.00691.00691.0010069100
2012-10-1500
2012-10-1200
2012-10-11697.00697.00689.00689.001400969100
2012-10-10697.00697.00697.00697.0010069700
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03695.00695.00695.00695.0010069500
2012-10-02705.00705.00705.00705.0010070500
2012-10-01694.00694.00694.00694.00400277600
2012-09-2800
2012-09-2700
2012-09-26696.00696.00696.00696.00200139200
2012-09-25707.00707.00696.00696.0015001049500
2012-09-2400
2012-09-21693.00694.00693.00693.00500346700
2012-09-2000
2012-09-19695.00700.00695.00700.00500349000
2012-09-18694.00695.00694.00695.00300208300
2012-09-14693.00693.00693.00693.0010069300
2012-09-13690.00698.00690.00698.00200138800
2012-09-12690.00690.00690.00690.0010069000
2012-09-11691.00691.00690.00690.00400276200
2012-09-10701.00701.00701.00701.0010070100
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03715.00715.00715.00715.0010071500
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28726.00726.00726.00726.00500363000
2012-08-27731.00731.00731.00731.0010073100
2012-08-24745.00745.00715.00725.001000728000
2012-08-2300
2012-08-2200
2012-08-21730.00730.00730.00730.00200146000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15720.00720.00720.00720.0010072000
2012-08-1400
2012-08-13716.00716.00716.00716.0010071600
2012-08-1000
2012-08-09716.00716.00716.00716.0010071600
2012-08-0800
2012-08-07715.00715.00715.00715.0010071500
2012-08-06730.00730.00730.00730.0010073000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30730.00730.00730.00730.00200146000
2012-07-2700
2012-07-2600
2012-07-25766.00766.00766.00766.00500383000
2012-07-24721.00721.00721.00721.0010072100
2012-07-23731.00734.00731.00734.00200146500
2012-07-20733.00735.00731.00731.0014001025200
2012-07-19735.00735.00735.00735.00500367500
2012-07-18735.00735.00735.00735.0010073500
2012-07-17737.00737.00737.00737.00200147400
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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