[7500 JQスタンダード] 西川計測 日足 時系列データ

[7500 JQスタンダード] 西川計測 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121025.001048.001025.001040.0035003629500
2013-07-111030.001030.001015.001025.0015001537800
2013-07-101034.001041.001034.001040.00900934100
2013-07-091027.001040.001025.001040.0058005963800
2013-07-081029.001030.001026.001026.0014001440000
2013-07-051015.001029.001006.001023.0036003667500
2013-07-041029.001029.001010.001015.0034003445100
2013-07-031033.001033.001012.001029.0015001538700
2013-07-021045.001045.001032.001032.0016001658200
2013-07-011067.001067.001030.001032.0040004254000
2013-06-28999.001017.00998.001017.0032003215600
2013-06-271009.001015.00985.001014.0032003201600
2013-06-261020.001022.00984.001008.001960019838900
2013-06-251101.001127.001090.001100.0075008289700
2013-06-241132.001132.001110.001130.0029003258300
2013-06-211136.001136.001101.001120.0033003694400
2013-06-201140.001140.001120.001120.0033003741000
2013-06-191129.001129.001100.001124.0020002223600
2013-06-181130.001130.001100.001120.0015001661100
2013-06-171115.001124.001115.001124.0014001565100
2013-06-141100.001114.001082.001114.0025002754500
2013-06-131090.001098.001090.001095.00900985500
2013-06-121068.001090.001051.001090.0010001077200
2013-06-111081.001100.001062.001073.0039004173100
2013-06-101070.001100.001060.001081.0066007134600
2013-06-071051.001094.001050.001090.0065006894200
2013-06-061108.001150.001108.001111.0062006964000
2013-06-051197.001197.001160.001165.0047005600500
2013-06-041141.001177.001106.001135.0053006020500
2013-06-031171.001179.001167.001179.0022002576200
2013-05-311210.001230.001201.001201.0025003036900
2013-05-301205.001237.001205.001210.0023002808600
2013-05-291217.001220.001187.001217.0062007496700
2013-05-281220.001220.001193.001217.0028003385900
2013-05-271249.001249.001187.001215.0042005144300
2013-05-241187.001234.001187.001215.00900010815800
2013-05-231239.001250.001205.001217.0081009903600
2013-05-221225.001249.001220.001237.0052006394900
2013-05-211220.001240.001215.001240.0057006961700
2013-05-201230.001250.001229.001245.0070008676300
2013-05-171230.001254.001230.001243.0030003742800
2013-05-161250.001278.001206.001254.001140014074900
2013-05-151260.001283.001242.001270.001330016840300
2013-05-141250.001285.001242.001260.001340016860100
2013-05-131252.001275.001250.001270.001780022525900
2013-05-101266.001271.001240.001252.00900011329300
2013-05-091235.001265.001228.001258.001240015448000
2013-05-081209.001230.001200.001225.001550018843800
2013-05-071165.001215.001165.001191.001270015105200
2013-05-021151.001160.001146.001158.0086009928400
2013-05-011151.001160.001140.001158.002190025227700
2013-04-301130.001145.001124.001145.0060006801700
2013-04-261148.001148.001128.001134.0043004890900
2013-04-251100.001128.001100.001128.00990011025800
2013-04-241090.001093.001085.001090.0043004685800
2013-04-231091.001094.001088.001090.0039004256600
2013-04-221078.001093.001073.001093.0023002483600
2013-04-191070.001078.001070.001077.0019002039400
2013-04-181070.001070.001055.001070.0032003411200
2013-04-171075.001075.001074.001075.0015001612100
2013-04-161074.001074.001060.001068.00900960200
2013-04-151062.001075.001060.001075.0010001065700
2013-04-121071.001080.001062.001062.0041004391700
2013-04-111060.001080.001060.001062.0031003330400
2013-04-101052.001052.001029.001051.0059006144400
2013-04-091020.001040.001020.001034.0058005976900
2013-04-081051.001051.001026.001032.0027002813400
2013-04-051045.001070.001042.001044.001090011434300
2013-04-041002.001040.001002.001040.0039003952100
2013-04-031031.001050.001027.001027.0061006314200
2013-04-02983.001050.00965.001050.0084008388100
2013-04-011090.001090.001011.001016.0057005956600
2013-03-291083.001100.001075.001096.0046005014300
2013-03-281115.001124.001055.001082.00920010091800
2013-03-271104.001120.001093.001100.0068007499800
2013-03-261084.001099.001080.001099.001290014020400
2013-03-251062.001089.001062.001083.0072007747700
2013-03-221084.001084.001061.001062.0027002890000
2013-03-211050.001094.001050.001086.0085009123600
2013-03-191035.001035.001025.001033.0027002783500
2013-03-181010.001050.001000.001006.001540015627500
2013-03-15980.001010.00980.001000.0078007771000
2013-03-14975.00979.00970.00970.001000975300
2013-03-13975.00975.00975.00975.0033003217500
2013-03-12971.00971.00970.00971.00700679200
2013-03-11971.00975.00971.00971.0026002532800
2013-03-08960.00971.00953.00971.0018001736600
2013-03-07950.00965.00946.00965.0054005132200
2013-03-06976.00976.00976.00976.001000976000
2013-03-05970.00976.00970.00976.0018001747500
2013-03-04948.00966.00948.00960.0039003735100
2013-03-01948.00949.00933.00948.0014001325800
2013-02-28946.00949.00940.00948.0027002549000
2013-02-27949.00949.00949.00949.00300284700
2013-02-26945.00945.00915.00940.0018001697500
2013-02-25937.00949.00931.00931.0026002447400
2013-02-22920.00930.00918.00930.0044004061600
2013-02-21920.00920.00920.00920.0011001012000
2013-02-20920.00920.00920.00920.0015001380000
2013-02-19915.00915.00915.00915.00400366000
2013-02-18917.00919.00917.00917.0013001193100
2013-02-15913.00923.00900.00907.0013001180500
2013-02-14915.00915.00915.00915.00200183000
2013-02-13930.00930.00916.00916.0016001476200
2013-02-12930.00939.00930.00932.0034003172800
2013-02-08918.00930.00916.00930.0030002756500
2013-02-07920.00938.00915.00920.0031002850900
2013-02-06939.00939.00917.00929.0013001195700
2013-02-05921.00925.00920.00920.0026002398600
2013-02-04929.00929.00922.00922.0034003143500
2013-02-01920.00939.00916.00922.00103009516200
2013-01-31901.00910.00900.00910.0023002080700
2013-01-30900.00900.00900.00900.001100990000
2013-01-29899.00900.00885.00900.0021001885300
2013-01-28890.00899.00877.00890.0056004983500
2013-01-25896.00900.00895.00899.0020001794100
2013-01-24895.00900.00895.00900.00500449000
2013-01-2300
2013-01-22890.00910.00890.00910.001100981400
2013-01-21891.00912.00891.00912.0014001251600
2013-01-18910.00910.00910.00910.00600546000
2013-01-17911.00911.00910.00910.001000910100
2013-01-16912.00912.00912.00912.00200182400
2013-01-15920.00920.00920.00920.00200184000
2013-01-11910.00918.00910.00918.00900820600
2013-01-10908.00910.00892.00909.00800725100
2013-01-09890.00909.00889.00908.0056004988200
2013-01-08900.00900.00900.00900.00200180000
2013-01-07900.00900.00896.00896.00600539300
2013-01-04891.00900.00891.00895.0027002417800
2012-12-28863.00890.00863.00880.0027002350500
2012-12-27887.00890.00880.00890.0014001241300
2012-12-26888.00888.00850.00880.00110009539600
2012-12-25864.00865.00849.00864.0033002827900
2012-12-21860.00863.00860.00863.001100946300
2012-12-20855.00861.00855.00861.0016001369400
2012-12-19850.00853.00850.00853.001100935400
2012-12-18850.00855.00846.00850.0016001361500
2012-12-17847.00858.00847.00850.001000851200
2012-12-14855.00855.00845.00845.0022001868100
2012-12-1300
2012-12-12849.00850.00849.00850.00500424700
2012-12-11842.00842.00842.00842.0010084200
2012-12-10850.00850.00835.00836.0050004239800
2012-12-07848.00850.00848.00850.00500424800
2012-12-06860.00860.00860.00860.0020001720000
2012-12-05827.00833.00827.00833.00400332000
2012-12-0400
2012-12-03847.00849.00841.00841.0031002626500
2012-11-30843.00843.00835.00842.00600503100
2012-11-29846.00846.00831.00831.00300250800
2012-11-28835.00835.00820.00831.0018001485600
2012-11-27833.00833.00833.00833.0010083300
2012-11-26837.00838.00837.00837.0022001841600
2012-11-22821.00828.00820.00828.00600494700
2012-11-21820.00820.00816.00820.00300245600
2012-11-20818.00818.00818.00818.0010081800
2012-11-1900
2012-11-16805.00806.00805.00806.00900724700
2012-11-15811.00811.00808.00808.00800646800
2012-11-1400
2012-11-13810.00810.00809.00809.00300242800
2012-11-12820.00820.00820.00820.0010082000
2012-11-0900
2012-11-08820.00820.00820.00820.00200164000
2012-11-07826.00826.00815.00815.00800653800
2012-11-0600
2012-11-05827.00827.00817.00817.0021001724000
2012-11-02826.00828.00826.00826.00700578600
2012-11-01849.00849.00849.00849.00700594300
2012-10-31849.00849.00848.00848.00200169700
2012-10-30840.00849.00840.00849.00300253800
2012-10-29853.00853.00853.00853.00200170600
2012-10-26859.00859.00859.00859.0019001632100
2012-10-25830.00830.00830.00830.00200166000
2012-10-24820.00820.00820.00820.0010082000
2012-10-23820.00820.00820.00820.0010082000
2012-10-2200
2012-10-19823.00828.00823.00824.00300247500
2012-10-18815.00835.00815.00835.0017001395100
2012-10-17830.00830.00830.00830.0010083000
2012-10-16823.00830.00823.00830.00200165300
2012-10-1500
2012-10-12820.00820.00818.00820.001200983700
2012-10-11820.00844.00817.00844.001200986100
2012-10-10838.00838.00835.00835.0031002597500
2012-10-09838.00838.00838.00838.0010083800
2012-10-0500
2012-10-04860.00860.00859.00859.0089007653900
2012-10-03835.00835.00835.00835.00400334000
2012-10-02835.00835.00835.00835.0013001085500
2012-10-01845.00864.00835.00835.0033002777200
2012-09-28860.00860.00845.00845.0026002208600
2012-09-27840.00860.00840.00860.0020001690900
2012-09-26840.00840.00840.00840.0018001512000
2012-09-25843.00843.00843.00843.00200168600
2012-09-24806.00819.00804.00819.001200972900
2012-09-21807.00818.00807.00818.00400324000
2012-09-20803.00803.00801.00801.00500400900
2012-09-19801.00805.00800.00800.0017001361300
2012-09-18805.00809.00802.00802.00500402300
2012-09-14809.00809.00794.00809.0042003374600
2012-09-13816.00816.00808.00810.0047003809500
2012-09-12818.00820.00818.00818.0016001309800
2012-09-11821.00821.00818.00818.00600492100
2012-09-10828.00830.00828.00830.00700580000
2012-09-07840.00840.00818.00825.0014001149200
2012-09-06832.00832.00811.00826.00800656800
2012-09-0500
2012-09-0400
2012-09-03838.00851.00838.00851.001000839300
2012-08-31855.00855.00845.00854.0013001100500
2012-08-30850.00850.00850.00850.00200170000
2012-08-29842.00842.00835.00835.0016001341900
2012-08-28854.00855.00838.00855.0015001273800
2012-08-27860.00860.00860.00860.0022001892000
2012-08-24846.00856.00846.00856.00600510700
2012-08-23847.00855.00847.00855.00400339600
2012-08-22855.00855.00850.00850.00400341200
2012-08-21855.00855.00855.00855.0010085500
2012-08-20847.00860.00846.00860.00900763000
2012-08-17850.00850.00850.00850.00200170000
2012-08-16840.00849.00840.00849.0012001008900
2012-08-15841.00850.00841.00842.001000844200
2012-08-14835.00840.00835.00840.0022001843500
2012-08-13825.00835.00825.00835.00800661500
2012-08-10821.00821.00820.00821.0015001231200
2012-08-0900
2012-08-08860.00860.00815.00844.0018001493700
2012-08-07839.00852.00830.00845.0048004004500
2012-08-06870.00870.00860.00869.00400346900
2012-08-03872.00884.00870.00884.00400349800
2012-08-0200
2012-08-01894.00894.00872.00872.00900802400
2012-07-31850.00875.00850.00875.0024002068300
2012-07-30850.00850.00850.00850.00200170000
2012-07-2700
2012-07-26849.00849.00849.00849.0020001698000
2012-07-25849.00849.00835.00849.00800675000
2012-07-24840.00850.00835.00850.001100923500
2012-07-23842.00855.00842.00855.00800677600
2012-07-20872.00872.00872.00872.0010087200
2012-07-19869.00872.00862.00872.00500434200
2012-07-18870.00870.00870.00870.0010087000
2012-07-17851.00879.00851.00879.0018001564700
2012-07-13860.00870.00860.00870.0025002154300
2012-07-12861.00870.00860.00860.0023001982000
2012-07-11872.00872.00872.00872.0010087200
2012-07-10872.00875.00872.00875.00200174700
2012-07-09872.00874.00869.00874.0062005403400

   ※ 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