[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 
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
2016-11-15522.00530.00522.00530.00200105200
2016-11-14520.00530.00520.00530.001600837100
2016-11-11520.00520.00514.00517.00800412900
2016-11-10525.00525.00521.00521.0044002306800
2016-11-09527.00527.00512.00519.0048002501400
2016-11-08534.00534.00527.00527.00300159500
2016-11-07523.00533.00523.00531.00900475900
2016-11-04526.00526.00522.00523.0049002571600
2016-11-02540.00541.00528.00528.0045002396500
2016-11-01543.00545.00540.00542.0020001083500
2016-10-31539.00545.00535.00545.001600867400
2016-10-28545.00555.00534.00540.00142007719100
2016-10-27530.00540.00530.00540.00900480700
2016-10-26545.00545.00524.00535.00171009038900
2016-10-25545.00545.00545.00545.0019001035500
2016-10-24540.00542.00540.00542.001500811800
2016-10-21544.00545.00544.00545.001000544400
2016-10-20538.00544.00538.00542.0027001461800
2016-10-19533.00535.00530.00535.00900479500
2016-10-18535.00542.00533.00533.00600322700
2016-10-17528.00528.00527.00527.001200632800
2016-10-14546.00546.00526.00526.0029001557600
2016-10-13544.00545.00537.00537.00500271500
2016-10-12540.00545.00540.00545.001700920200
2016-10-11543.00543.00533.00540.0044002379500
2016-10-07525.00544.00525.00535.0047002501900
2016-10-06527.00527.00525.00525.001200632200
2016-10-05527.00528.00527.00527.0027001423000
2016-10-04528.00529.00528.00528.00300158500
2016-10-03528.00530.00522.00530.0025001319400
2016-09-30521.00521.00521.00521.001100573100
2016-09-29525.00525.00525.00525.001700892500
2016-09-28525.00525.00525.00525.00400210000
2016-09-27527.00528.00525.00525.0036001896600
2016-09-26523.00523.00523.00523.0020001046000
2016-09-23528.00528.00524.00528.001200632800
2016-09-21513.00520.00512.00520.001900981900
2016-09-20520.00523.00516.00518.0034001768500
2016-09-16512.00512.00510.00510.0039001992500
2016-09-15530.00530.00510.00512.0064003337200
2016-09-14516.00521.00510.00510.001800925600
2016-09-13520.00520.00514.00515.0046002377400
2016-09-12520.00521.00520.00521.001400728500
2016-09-09515.00521.00515.00521.0027001392600
2016-09-08520.00520.00515.00515.001100568500
2016-09-07522.00522.00516.00517.00800415100
2016-09-06520.00524.00516.00522.00700364000
2016-09-05518.00525.00518.00522.0030001562300
2016-09-02510.00518.00502.00518.0037001891000
2016-09-01497.00510.00497.00510.0061003086200
2016-08-31499.00499.00491.00497.0025001234700
2016-08-30498.00511.00498.00498.001900954700
2016-08-29505.00508.00505.00508.0022001115300
2016-08-26489.00489.00489.00489.00700342300
2016-08-25489.00494.00487.00489.00128006270000
2016-08-24509.00509.00507.00507.00600305200
2016-08-23503.00503.00501.00501.00200100400
2016-08-22504.00504.00501.00501.00500251100
2016-08-19498.00498.00493.00496.00900446400
2016-08-18498.00502.00498.00500.0033001648700
2016-08-17500.00500.00500.00500.00600300000
2016-08-16503.00503.00503.00503.001200603600
2016-08-15505.00506.00501.00502.0020001006800
2016-08-12509.00509.00502.00506.0032001619700
2016-08-10496.00505.00495.00498.0050002497600
2016-08-09496.00496.00496.00496.0010049600
2016-08-08494.00495.00494.00494.002000989100
2016-08-05499.00499.00494.00494.00800397700
2016-08-04495.00495.00495.00495.001000495000
2016-08-03495.00495.00495.00495.001000495000
2016-08-02499.00499.00493.00498.001400696000
2016-08-01495.00499.00495.00495.001000496400
2016-07-29488.00490.00487.00487.001500732400
2016-07-28490.00492.00490.00491.00400196300
2016-07-27488.00498.00488.00491.0032001584600
2016-07-26491.00492.00491.00492.001100540800
2016-07-25494.00494.00490.00494.0024001183100
2016-07-22482.00482.00474.00480.0041001966500
2016-07-21480.00483.00470.00476.00108005103400
2016-07-20474.00474.00474.00474.00400189600
2016-07-19483.00483.00469.00472.0035001661200
2016-07-15479.00483.00476.00482.0044002110000
2016-07-14480.00480.00480.00480.0034001632000
2016-07-13481.00483.00481.00483.00800385600
2016-07-12483.00484.00479.00479.001500719600
2016-07-11476.00480.00474.00475.0041001953200
2016-07-08485.00485.00476.00476.0027001294600
2016-07-0700
2016-07-06495.00495.00485.00493.0021001028100
2016-07-05495.00495.00487.00487.001700835100
2016-07-04499.00499.00482.00482.0041002005200
2016-07-01485.00485.00475.00480.001900911700
2016-06-30488.00488.00481.00485.00700338900
2016-06-29509.00509.00482.00488.0033001623000
2016-06-28483.00500.00483.00500.00600293200
2016-06-27960.00997.00960.00997.0025002456800
2016-06-241030.001047.00980.00983.0071007222500
2016-06-231002.001003.00993.00993.0011001101300
2016-06-221002.001002.001002.001002.00300300600
2016-06-21984.001013.00984.001002.0026002586100
2016-06-20998.001029.00985.001013.0039003925600
2016-06-17971.00975.00970.00975.00800777700
2016-06-16999.00999.00970.00970.0031003043200
2016-06-15977.001026.00973.00996.0029002842500
2016-06-14993.00998.00988.00992.0024002380600
2016-06-131045.001045.001000.001000.0020002052300
2016-06-101021.001022.001003.001020.0056005676100
2016-06-091072.001072.001025.001030.0043004448200
2016-06-081020.001082.001020.001023.0088009147700
2016-06-071097.001097.001013.001029.005250055908400
2016-06-06936.00947.00936.00947.00900851200
2016-06-03946.00947.00946.00947.00300284000
2016-06-02948.00948.00945.00946.0087008230300
2016-06-01948.00948.00948.00948.0083007868400
2016-05-3100
2016-05-30950.00957.00948.00948.00700665700
2016-05-27950.00950.00950.00950.0010095000
2016-05-26949.00957.00949.00949.00800760500
2016-05-25942.00948.00942.00948.0017001607900
2016-05-24962.00962.00935.00935.0013001230000
2016-05-23962.00962.00962.00962.0010096200
2016-05-20957.00967.00957.00967.00200192400
2016-05-19960.00960.00960.00960.00200192000
2016-05-18965.00965.00965.00965.00300289500
2016-05-17949.00955.00949.00955.00600571100
2016-05-16959.00959.00932.00949.0057005376500
2016-05-13960.00969.00960.00969.0018001730700
2016-05-12973.00973.00972.00973.00300291800
2016-05-11970.00973.00970.00973.0018001747000
2016-05-10970.00974.00964.00966.0034003288600
2016-05-09980.00980.00966.00971.0024002339100
2016-05-06990.00990.00989.00990.00700692900
2016-05-02994.00994.00994.00994.00600596400
2016-04-281001.001012.001000.001000.00400401400
2016-04-271032.001032.001030.001030.0011001134600
2016-04-261025.001025.001002.001002.0013001326700
2016-04-251010.001010.00991.001000.0012001209100
2016-04-221000.001001.00999.001000.0013001300000
2016-04-21992.001003.00992.001002.00900899800
2016-04-20991.00991.00991.00991.00300297300
2016-04-19985.001000.00985.001000.00300297100
2016-04-181000.001000.001000.001000.00200200000
2016-04-15990.001007.00990.001007.00400397900
2016-04-14982.00982.00982.00982.00200196400
2016-04-13980.00989.00972.00989.0014001371600
2016-04-12980.00995.00971.00980.0019001857500
2016-04-1100
2016-04-08990.00995.00959.00995.0033003210000
2016-04-07990.00990.00990.00990.0010099000
2016-04-06991.00991.00990.00991.00400396300
2016-04-05993.00993.00989.00991.001000990100
2016-04-041000.001000.001000.001000.00400400000
2016-04-0100
2016-03-311003.001015.001003.001015.00700708600
2016-03-301003.001003.00993.00993.0013001302700
2016-03-2900
2016-03-281008.001013.001003.001003.00500504000
2016-03-251012.001012.001005.001005.00700707700
2016-03-241000.001001.001000.001001.00200200100
2016-03-231005.001005.001005.001005.00200201000
2016-03-22991.001001.00991.001001.0011001093100
2016-03-181000.001000.00992.00993.0020001996300
2016-03-171006.001014.00999.001000.0031003112100
2016-03-161010.001023.001010.001023.00300304400
2016-03-151009.001014.001006.001014.00500504600
2016-03-141012.001014.001005.001014.0028002831700
2016-03-1100
2016-03-101023.001023.001015.001016.0014001424000
2016-03-091044.001044.001044.001044.00200208800
2016-03-081020.001038.001020.001038.0013001332400
2016-03-071020.001020.001017.001017.00800815700
2016-03-041003.001017.001003.001017.00300302400
2016-03-031001.001003.001001.001003.00200200400
2016-03-021000.001008.001000.001002.0010001004100
2016-03-011000.001000.001000.001000.00200200000
2016-02-29999.001016.00999.001005.0015001502400
2016-02-26995.001004.00995.00999.0015001499100
2016-02-25978.00995.00978.00993.0033003249000
2016-02-241009.001009.00981.00981.001000992100
2016-02-23995.001010.00991.001010.00900897700
2016-02-221018.001047.001000.001000.0041004258900
2016-02-191005.001028.001005.001018.00400405600
2016-02-18983.001000.00983.001000.0012001186400
2016-02-171000.001000.00998.00998.00800799800
2016-02-16999.00999.00995.00995.00800797200
2016-02-15961.001006.00961.00996.0028002719400
2016-02-121022.001025.00991.00991.0040004037600
2016-02-101053.001060.001027.001050.0026002725300
2016-02-091060.001061.001053.001053.00700740800
2016-02-081085.001085.001070.001070.0015001625100
2016-02-051069.001069.001046.001056.0012001266300
2016-02-041045.001050.001045.001050.00600628700
2016-02-031050.001050.001020.001045.0011001139300
2016-02-021059.001060.001045.001050.0010001049000
2016-02-011035.001050.001035.001050.0022002292200
2016-01-291032.001045.001032.001045.00300310900
2016-01-281032.001032.001032.001032.00200206400
2016-01-271050.001055.001042.001042.00900941400
2016-01-261064.001064.001040.001040.0013001355800
2016-01-251089.001089.001045.001064.0026002779400
2016-01-221042.001077.001042.001077.00400423800
2016-01-211035.001079.001025.001042.0019001973100
2016-01-201054.001081.001050.001080.0012001267800
2016-01-191067.001090.001060.001068.0012001283300
2016-01-181089.001089.001070.001071.0030003223900
2016-01-151091.001095.001091.001091.00900982600
2016-01-141098.001098.001075.001091.0010001086600
2016-01-131083.001091.001083.001091.0019002068400
2016-01-121094.001094.001070.001083.0037003990400
2016-01-081076.001080.001075.001075.00700753100
2016-01-071080.001086.001075.001076.0021002267400
2016-01-061087.001087.001075.001075.0012001293900
2016-01-051088.001088.001077.001079.0010001080400
2016-01-041088.001088.001075.001080.0011001192400
2015-12-301109.001109.001070.001070.0056006050800
2015-12-291082.001088.001077.001085.0012001300200
2015-12-281099.001099.001072.001090.0024002617300
2015-12-251116.001116.001100.001104.0088009721900
2015-12-241128.001128.001111.001111.0028003128700
2015-12-221111.001124.001111.001111.00500557200
2015-12-211103.001121.001103.001112.0055006144600
2015-12-181100.001116.001100.001115.0021002325700
2015-12-171113.001120.001104.001104.0026002895200
2015-12-161100.001110.001100.001110.00200221000
2015-12-151097.001114.001097.001100.0014001545000
2015-12-141093.001109.001092.001096.0013001427600
2015-12-111091.001117.001089.001117.0012001311100
2015-12-101102.001102.001095.001095.0015001648400
2015-12-091105.001107.001102.001102.0012001324300
2015-12-081115.001115.001107.001107.00800891200
2015-12-071117.001117.001105.001107.0019002115700
2015-12-041110.001118.001099.001100.0024002659500
2015-12-031100.001116.001100.001111.0019002114000
2015-12-021100.001103.001100.001100.00400440400

   ※ 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