[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 
2017-05-23514.00514.00508.00508.0041002089900
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
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

   ※ 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