[7314 JQスタンダード] 小田原機器 日足 時系列データ

[7314 JQスタンダード] 小田原機器 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20670.00684.00661.00684.001960013145100
2017-11-17658.00670.00654.00660.0047003119400
2017-11-16643.00658.00643.00658.0041002678500
2017-11-15625.00643.00625.00643.00132008395700
2017-11-14634.00645.00605.00645.00141008794300
2017-11-13665.00665.00637.00640.0092005954200
2017-11-10645.00657.00630.00655.0066004240700
2017-11-09661.00661.00645.00645.0022001424600
2017-11-08655.00665.00650.00651.0052003391000
2017-11-07654.00655.00646.00655.0033002142200
2017-11-06646.00655.00646.00647.0017001103000
2017-11-02663.00663.00643.00643.0069004478700
2017-11-01674.00674.00663.00663.001400935600
2017-10-31679.00679.00674.00679.00900609100
2017-10-30703.00703.00679.00679.0067004638300
2017-10-27665.00684.00663.00680.0042002815200
2017-10-26651.00676.00648.00666.0070004581100
2017-10-25664.00665.00653.00653.0026001720200
2017-10-24644.00665.00644.00665.0076004939800
2017-10-23645.00649.00635.00648.0044002818200
2017-10-20650.00651.00640.00642.0080005158000
2017-10-19642.00652.00642.00652.0060003876300
2017-10-18642.00651.00640.00650.0050003233100
2017-10-17662.00667.00637.00642.001740011254100
2017-10-16671.00671.00640.00647.004420028795800
2017-10-13711.00714.00681.00681.002220015399400
2017-10-12719.00719.00701.00704.0048003401600
2017-10-11698.00724.00689.00719.001690011957500
2017-10-10731.00740.00688.00688.001970014054100
2017-10-06749.00772.00730.00730.002720020399100
2017-10-05743.00777.00729.00760.002140016181600
2017-10-04739.00800.00712.00752.005760043401300
2017-10-03783.00863.00706.00739.00221500174415000
2017-10-02655.00752.00655.00752.008150058718000
2017-09-29644.00655.00629.00652.0094006077100
2017-09-28623.00649.00623.00646.00126008020800
2017-09-27620.00622.00616.00622.0057003532100
2017-09-26615.00615.00607.00607.0028001706000
2017-09-25622.00622.00606.00607.0061003737300
2017-09-22598.00615.00595.00615.0095005719500
2017-09-21594.00594.00581.00586.0031001813200
2017-09-20602.00602.00584.00585.001600942500
2017-09-19605.00605.00590.00605.0059003520100
2017-09-15619.00619.00605.00605.0083005080900
2017-09-14584.00668.00584.00609.006810042757000
2017-09-13568.00580.00568.00578.0073004209700
2017-09-12559.00576.00559.00565.0040002262400
2017-09-11557.00563.00556.00557.0036002014000
2017-09-08558.00558.00557.00557.001000557300
2017-09-07558.00562.00558.00558.001000558700
2017-09-06556.00558.00556.00558.001200667400
2017-09-05559.00562.00556.00556.0027001504000
2017-09-04567.00567.00555.00566.0056003145200
2017-09-01558.00567.00558.00567.0047002654200
2017-08-31561.00561.00558.00558.00600335300
2017-08-30555.00561.00555.00561.001500839300
2017-08-29555.00555.00555.00555.001200666000
2017-08-28557.00561.00555.00561.0035001949200
2017-08-25562.00564.00556.00556.0035001955600
2017-08-24557.00557.00556.00556.0018001001200
2017-08-23559.00559.00556.00557.00500278900
2017-08-22560.00562.00557.00557.00900503500
2017-08-21557.00558.00552.00557.0023001280500
2017-08-18557.00558.00551.00551.0020001109300
2017-08-17553.00559.00552.00558.001300723900
2017-08-16552.00558.00552.00558.00900501400
2017-08-15554.00559.00553.00559.0035001946600
2017-08-14566.00566.00551.00558.0037002071300
2017-08-10569.00569.00566.00566.00400227100
2017-08-09563.00563.00560.00560.001500842000
2017-08-08563.00564.00558.00563.001200673400
2017-08-07559.00564.00559.00564.0039002192100
2017-08-04559.00559.00555.00558.001400780100
2017-08-03559.00563.00555.00559.0022001233100
2017-08-02562.00562.00545.00559.0075004177600
2017-08-01560.00561.00550.00550.0041002291700
2017-07-31561.00564.00555.00555.0023001289400
2017-07-28563.00568.00562.00563.0020001127900
2017-07-27568.00569.00564.00564.001600908700
2017-07-26563.00566.00562.00566.0057003214800
2017-07-25564.00566.00561.00563.0043002422300
2017-07-24560.00562.00560.00561.0029001625900
2017-07-21554.00564.00554.00560.0080004468700
2017-07-20550.00551.00550.00550.00600330200
2017-07-19546.00552.00546.00550.00900492800
2017-07-18545.00554.00543.00554.0034001860300
2017-07-14550.00550.00539.00548.0024001310200
2017-07-13554.00556.00542.00550.0029001598300
2017-07-12549.00555.00549.00554.0024001324100
2017-07-11569.00569.00545.00548.00133007403600
2017-07-10560.00618.00532.00559.009040051644400
2017-07-07530.00530.00530.00530.0019001007000
2017-07-06529.00533.00528.00530.0067003545400
2017-07-05530.00530.00528.00528.0020001057400
2017-07-04530.00530.00526.00526.0050002633600
2017-07-03530.00530.00523.00526.00900475900
2017-06-30521.00522.00521.00522.001500782300
2017-06-29525.00525.00525.00525.001400735000
2017-06-28524.00525.00524.00524.001700890900
2017-06-27524.00524.00524.00524.0010052400
2017-06-26523.00524.00520.00524.001800940600
2017-06-23526.00526.00525.00525.0026001366500
2017-06-22525.00526.00525.00526.00900472900
2017-06-21523.00525.00523.00525.00800419400
2017-06-20523.00525.00523.00523.00400209600
2017-06-19519.00523.00519.00523.0034001771000
2017-06-16524.00524.00517.00519.0024001246400
2017-06-15521.00527.00521.00527.0021001096800
2017-06-14523.00523.00521.00521.001500783500
2017-06-13525.00525.00524.00524.0021001102200
2017-06-12527.00527.00526.00526.001800948200
2017-06-09525.00528.00525.00528.00300158000
2017-06-08520.00525.00520.00525.001000521000
2017-06-07523.00523.00522.00522.00800418200
2017-06-06519.00535.00519.00528.0053002803900
2017-06-05520.00522.00516.00519.0022001138300
2017-06-02519.00519.00519.00519.0025001297500
2017-06-01526.00526.00517.00517.00600311100
2017-05-31514.00534.00512.00520.0038001996200
2017-05-30520.00525.00510.00520.0049002536800
2017-05-29514.00522.00514.00521.001500780700
2017-05-26517.00517.00511.00511.00200102800
2017-05-25517.00517.00517.00517.001100568700
2017-05-24513.00514.00513.00514.001400718300
2017-05-23514.00514.00508.00508.0041002089900
2017-05-22510.00512.00510.00512.00600306800
2017-05-19510.00510.00510.00510.001900969000
2017-05-18510.00511.00509.00510.0033001681200
2017-05-17512.00514.00510.00511.001200614200
2017-05-16520.00524.00510.00510.0092004751000
2017-05-15521.00533.00521.00523.0024001265700
2017-05-12520.00525.00520.00523.0040002083900
2017-05-1100
2017-05-10520.00520.00517.00517.00600311100
2017-05-09520.00520.00516.00516.0038001970500
2017-05-08515.00518.00514.00516.0047002423600
2017-05-02518.00518.00514.00517.001000516900
2017-05-01515.00518.00515.00518.001800928500
2017-04-28516.00520.00515.00520.0031001604600
2017-04-27519.00519.00515.00516.0044002278200
2017-04-26519.00519.00515.00516.0049002531000
2017-04-25523.00523.00513.00514.0023001198300
2017-04-24509.00513.00509.00513.0063003208700
2017-04-21510.00512.00510.00511.0025001277200
2017-04-20515.00515.00510.00510.001700875000
2017-04-19509.00509.00509.00509.001100559900
2017-04-18508.00509.00508.00509.001600814200
2017-04-17506.00506.00503.00503.0027001362700
2017-04-14497.00504.00497.00504.00800401100
2017-04-13496.00504.00496.00504.0048002396000
2017-04-12504.00504.00496.00496.0057002854300
2017-04-11504.00504.00504.00504.00400201600
2017-04-10503.00504.00503.00504.001400704300
2017-04-07502.00503.00502.00503.00700351800
2017-04-06504.00504.00500.00501.00157007866500
2017-04-05504.00504.00504.00504.001500756000
2017-04-04506.00506.00504.00504.001400708200
2017-04-03505.00510.00505.00509.0046002335600
2017-03-31506.00506.00506.00506.001300657800
2017-03-30508.00508.00506.00506.0079004011900
2017-03-29508.00509.00508.00508.00600305000
2017-03-28507.00507.00507.00507.00900456300
2017-03-27512.00512.00506.00506.001800912600
2017-03-24508.00508.00505.00506.0038001924300
2017-03-23506.00507.00505.00506.0031001569300
2017-03-22507.00507.00506.00506.0026001316800
2017-03-21512.00512.00507.00507.0030001526400
2017-03-17506.00511.00506.00508.001900963800
2017-03-16502.00514.00502.00513.0026001319000
2017-03-15512.00512.00510.00512.001000511600
2017-03-14515.00515.00511.00511.00400205000
2017-03-13520.00520.00504.00515.0060003056100
2017-03-10518.00519.00518.00519.00800414800
2017-03-09518.00518.00513.00518.0025001290500
2017-03-08514.00516.00511.00516.0024001232300
2017-03-07518.00518.00508.00514.0041002100300
2017-03-06510.00515.00509.00509.0062003177600
2017-03-03505.00510.00505.00508.001800914500
2017-03-02511.00511.00505.00505.001500761900
2017-03-01503.00509.00503.00509.0061003087000
2017-02-28504.00505.00502.00503.0028001407300
2017-02-27509.00510.00501.00501.0059002969100
2017-02-24506.00510.00505.00509.0024001217900
2017-02-23510.00510.00505.00506.0023001171500
2017-02-22500.00501.00499.00501.0036001799000
2017-02-21501.00502.00500.00501.00116005808100
2017-02-20500.00500.00496.00499.0069003433400
2017-02-17493.00500.00493.00500.00161007985100
2017-02-16507.00511.00500.00503.003880019628500
2017-02-15530.00530.00507.00517.005010025906000
2017-02-14542.00550.00541.00549.0069003786500
2017-02-13550.00550.00546.00546.0039002141500
2017-02-10547.00549.00541.00543.001500816200
2017-02-09547.00549.00547.00547.001300711400
2017-02-08546.00547.00542.00547.0023001255300
2017-02-07545.00547.00540.00541.0023001254000
2017-02-06547.00547.00539.00540.0019001031500
2017-02-03540.00548.00536.00536.0027001466800
2017-02-02538.00545.00535.00535.0035001891000
2017-02-01536.00536.00535.00535.00400214200
2017-01-31535.00540.00535.00535.0032001713900
2017-01-30535.00538.00535.00535.0032001716800
2017-01-27534.00538.00533.00534.001600855900
2017-01-26534.00537.00534.00534.0019001015800
2017-01-25535.00536.00533.00535.0024001283900
2017-01-24530.00536.00530.00536.001700906600
2017-01-23532.00533.00530.00533.001500797700
2017-01-20532.00534.00532.00533.001000533200
2017-01-19533.00534.00533.00534.001400746600
2017-01-18532.00533.00532.00533.00600319400
2017-01-17537.00542.00537.00537.001600860000
2017-01-16535.00537.00533.00536.0058003105100
2017-01-13539.00539.00533.00535.0032001713900
2017-01-12537.00539.00537.00539.001400752400
2017-01-11540.00540.00538.00539.001400755000
2017-01-10538.00547.00538.00540.0022001188100
2017-01-06543.00544.00536.00537.0039002112300
2017-01-05541.00542.00541.00541.0034001840800
2017-01-04535.00538.00530.00535.00111005934600
2016-12-30536.00537.00531.00535.0060003208200
2016-12-29537.00537.00531.00537.0043002297300
2016-12-28546.00546.00533.00538.0052002806900
2016-12-27550.00559.00546.00548.0073004019100
2016-12-26544.00560.00544.00548.0063003472500
2016-12-22552.00552.00544.00544.0023001260000
2016-12-21547.00548.00544.00544.0025001363600
2016-12-20547.00550.00547.00547.0029001588100
2016-12-19546.00552.00542.00547.0031001696800
2016-12-16545.00545.00540.00541.0019001028900
2016-12-15540.00546.00540.00541.0030001625200
2016-12-14549.00549.00536.00541.0043002333000
2016-12-13539.00541.00538.00541.001700916100
2016-12-12544.00555.00536.00539.0063003416500
2016-12-09538.00539.00531.00535.0025001342600
2016-12-08539.00539.00535.00535.0020001073300
2016-12-07539.00540.00535.00535.0035001880900
2016-12-06535.00535.00527.00529.001700905100
2016-12-05527.00533.00525.00525.001400739400
2016-12-02530.00532.00526.00526.0040002116700
2016-12-01535.00541.00532.00532.0031001657500
2016-11-30533.00543.00533.00535.0024001291500
2016-11-29533.00533.00533.00533.001400746200
2016-11-28535.00540.00533.00533.001200643400
2016-11-25535.00535.00533.00535.0027001443000
2016-11-24534.00535.00532.00533.0029001547400
2016-11-22531.00534.00530.00534.001400744500
2016-11-21524.00534.00523.00532.0029001531300
2016-11-18538.00538.00531.00531.0023001233000
2016-11-17525.00525.00521.00521.001200626400
2016-11-16520.00533.00520.00525.0026001371100

   ※ 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