[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 
2017-12-152916.002932.002916.002932.00540015765000
2017-12-142856.003000.002856.002916.00720021235200
2017-12-132825.002880.002822.002880.00400011382300
2017-12-122790.002810.002790.002810.0026007266400
2017-12-112760.002780.002750.002780.00430011875900
2017-12-082725.002729.002700.002716.0020005428200
2017-12-072708.002725.002708.002725.0024006513900
2017-12-062702.002725.002651.002720.00410011017500
2017-12-052739.002780.002725.002725.001410038695700
2017-12-042735.002740.002731.002740.00430011764000
2017-12-012717.002739.002717.002739.00680018549300
2017-11-302718.002720.002693.002693.0025006775000
2017-11-292650.002720.002631.002719.00790021201800
2017-11-282620.002650.002619.002633.00480012610400
2017-11-272630.002630.002580.002620.00480012517600
2017-11-242600.002620.002599.002620.0010002603900
2017-11-222580.002600.002572.002600.0011002842400
2017-11-212549.002580.002545.002580.0020005127400
2017-11-202540.002550.002540.002549.0017004331900
2017-11-172562.002569.002550.002550.0031007940900
2017-11-162580.002600.002580.002600.005001295600
2017-11-152650.002650.002625.002630.0033008716300
2017-11-142649.002650.002641.002650.0025006617700
2017-11-132647.002650.002637.002650.0037009790500
2017-11-102621.002647.002621.002647.0027007093600
2017-11-092629.002660.002621.002624.00600015849400
2017-11-082621.002649.002620.002628.00620016353200
2017-11-072612.002644.002611.002621.00400010503200
2017-11-062617.002635.002611.002611.0032008392200
2017-11-022589.002620.002589.002604.0036009382300
2017-11-012593.002609.002593.002600.00390010139100
2017-10-312552.002600.002552.002580.00730018823800
2017-10-302558.002584.002557.002580.00620015938000
2017-10-272530.002570.002502.002558.00930023717800
2017-10-262583.002628.002583.002620.00480012488300
2017-10-252564.002575.002564.002572.0023005911900
2017-10-242558.002567.002558.002564.0014003583100
2017-10-232559.002586.002557.002586.00440011299300
2017-10-202620.002628.002530.002556.00840021599000
2017-10-192572.002610.002570.002610.00420010863900
2017-10-182586.002600.002565.002572.00420010863000
2017-10-172561.002600.002561.002564.00500012909200
2017-10-162550.002572.002550.002561.00530013567100
2017-10-132550.002550.002535.002550.0017004329000
2017-10-122530.002550.002520.002530.0029007349900
2017-10-112523.002550.002523.002526.0031007871200
2017-10-102514.002550.002508.002530.00790019981500
2017-10-062534.002547.002502.002530.00450011335100
2017-10-052504.002557.002504.002549.001110028054600
2017-10-042477.002504.002457.002504.001600039694500
2017-10-032453.002453.002440.002450.0019004647800
2017-10-022440.002453.002430.002453.0034008312500
2017-09-292440.002444.002428.002431.00520012653800
2017-09-282435.002468.002430.002449.00670016347300
2017-09-272460.002479.002430.002430.00520012747500
2017-09-262460.002477.002450.002460.00910022427900
2017-09-252443.002462.002443.002452.0031007601500
2017-09-222465.002485.002448.002451.00680016779200
2017-09-212461.002470.002420.002450.00570013989500
2017-09-202445.002460.002413.002430.00970023729000
2017-09-192411.002478.002410.002440.001350033008700
2017-09-152400.002418.002400.002413.0023005538300
2017-09-142419.002421.002402.002419.0031007476300
2017-09-132423.002423.002401.002419.00450010853400
2017-09-122400.002424.002400.002418.00780018807900
2017-09-112410.002421.002400.002411.00580013974900
2017-09-082418.002425.002400.002408.0041009887700
2017-09-072400.002423.002383.002418.00580013992500
2017-09-062408.002425.002358.002399.0027006493400
2017-09-052400.002416.002376.002408.00870020958200
2017-09-042425.002426.002360.002416.00770018486800
2017-09-012400.002417.002391.002416.00870020946600
2017-08-312400.002410.002390.002407.0036008636400
2017-08-302400.002400.002400.002400.00100240000
2017-08-292400.002400.002390.002399.0017004075300
2017-08-282421.002423.002400.002400.0035008464400
2017-08-252367.002379.002367.002379.0013003083400
2017-08-242370.002373.002369.002369.0012002844300
2017-08-232369.002376.002369.002370.0016003793500
2017-08-222380.002387.002375.002387.0016003807500
2017-08-212387.002393.002387.002390.009002149800
2017-08-182379.002389.002372.002372.0022005235500
2017-08-172387.002400.002366.002400.0031007397800
2017-08-162400.002400.002386.002395.0013003116100
2017-08-152394.002416.002394.002401.001350032374700
2017-08-142414.002420.002371.002394.0015003602600
2017-08-102415.002439.002415.002421.00920022324100
2017-08-092436.002460.002413.002415.0036008776200
2017-08-082470.002470.002400.002440.001360033188000
2017-08-072482.002534.002463.002533.00660016446100
2017-08-042463.002524.002463.002524.00810020201600
2017-08-032453.002492.002453.002478.00700017320400
2017-08-022438.002490.002437.002469.0031007661700
2017-08-012550.002570.002520.002520.0036009215400
2017-07-312550.002580.002550.002565.00530013581600
2017-07-282557.002560.002522.002558.00400010200900
2017-07-272545.002560.002539.002557.00760019378700
2017-07-262560.002560.002520.002540.00940023869600
2017-07-252541.002566.002517.002517.00720018326200
2017-07-242544.002570.002533.002540.0018004589200
2017-07-212549.002551.002503.002544.00570014413100
2017-07-202488.002576.002488.002543.001010025559500
2017-07-192490.002500.002449.002466.00780019300200
2017-07-182400.002488.002400.002488.001030025202000
2017-07-142373.002392.002373.002384.00460010954900
2017-07-132346.002373.002346.002373.00450010612200
2017-07-122325.002346.002325.002346.0031007256800
2017-07-112321.002339.002315.002321.00540012604300
2017-07-102309.002315.002300.002315.0043009934300
2017-07-072300.002300.002270.002298.0012002747700
2017-07-062289.002320.002289.002305.00790018183500
2017-07-052260.002289.002250.002289.0030006814000
2017-07-042278.002280.002256.002269.0032007269700
2017-07-032285.002285.002266.002267.0035007983800
2017-06-302267.002267.002250.002265.0035007903700
2017-06-292305.002305.002271.002290.0041009370600
2017-06-282246.002301.002246.002301.00970022024500
2017-06-272348.002352.002336.002352.0020004692100
2017-06-262347.002350.002312.002342.00600014048500
2017-06-232322.002330.002320.002329.0027006277000
2017-06-222325.002330.002321.002330.0014003256600
2017-06-212336.002336.002310.002328.0033007654300
2017-06-202321.002333.002315.002329.0037008590200
2017-06-192330.002338.002299.002333.001180027317300
2017-06-162307.002330.002307.002330.0020004639300
2017-06-152285.002300.002285.002300.0019004362100
2017-06-142308.002315.002308.002310.0017003930800
2017-06-132316.002316.002300.002306.0016003691200
2017-06-122290.002315.002275.002309.00670015443400
2017-06-092293.002293.002288.002291.0010002290700
2017-06-082280.002290.002280.002290.0015003430000
2017-06-072275.002287.002265.002287.0021004778400
2017-06-062272.002272.002270.002270.009002043700
2017-06-052288.002288.002275.002280.0035007981700
2017-06-022287.002287.002280.002287.0023005256000
2017-06-012290.002291.002285.002291.0038008701200
2017-05-312288.002294.002284.002285.0012002744200
2017-05-302267.002283.002267.002275.0014003179800
2017-05-292285.002285.002279.002279.0017003881600
2017-05-262270.002270.002259.002260.0043009728100
2017-05-252265.002273.002259.002259.00970021945400
2017-05-242267.002274.002257.002265.00520011761000
2017-05-232262.002278.002261.002262.0028006344100
2017-05-222277.002293.002262.002264.00710016107700
2017-05-192296.002296.002250.002278.0027006148800
2017-05-182275.002275.002236.002265.0035007898700
2017-05-172283.002299.002253.002275.00560012753900
2017-05-162276.002299.002271.002277.0020004553400
2017-05-152255.002288.002250.002275.00520011763100
2017-05-122290.002290.002290.002290.005001145000
2017-05-112290.002290.002288.002290.0010002289800
2017-05-102270.002298.002270.002290.0021004791200
2017-05-092292.002300.002292.002300.009002067200
2017-05-082289.002297.002289.002291.0020004584200
2017-05-022280.002280.002265.002267.0033007493200
2017-05-012290.002310.002250.002281.0038008675200
2017-04-282301.002328.002301.002311.0024005547100
2017-04-272284.002334.002239.002330.002330052957200
2017-04-262359.002399.002347.002363.001140027054400
2017-04-252339.002350.002339.002350.0027006325200
2017-04-242323.002349.002323.002340.00460010726600
2017-04-212285.002310.002285.002300.00440010107900
2017-04-202269.002299.002239.002280.0039008879100
2017-04-192199.002265.002199.002265.0011002450000
2017-04-182160.002198.002156.002197.0011002395800
2017-04-172170.002171.002115.002171.0024005169800
2017-04-142172.002199.002172.002189.005001094500
2017-04-132170.002198.002140.002198.0021004533700
2017-04-122210.002210.002151.002200.0045009785600
2017-04-112238.002238.002215.002231.0015003343600
2017-04-102245.002273.002239.002239.0028006301500
2017-04-072245.002279.002242.002270.0031006994200
2017-04-062315.002318.002225.002242.00600013687900
2017-04-052315.002370.002310.002351.00570013423900
2017-04-042348.002370.002315.002315.0035008181500
2017-04-032348.002355.002348.002351.0017003995200
2017-03-312393.002400.002345.002345.001210028648200
2017-03-302351.002398.002351.002385.0025005949400
2017-03-292342.002355.002342.002349.0024005625800
2017-03-282348.002348.002318.002340.0021004913900
2017-03-272400.002400.002350.002350.00460010933000
2017-03-242380.002382.002380.002380.00400952200
2017-03-232402.002426.002375.002377.0033007912700
2017-03-222407.002419.002400.002402.0024005769800
2017-03-212418.002433.002400.002424.00780018810500
2017-03-172460.002461.002405.002424.00880021439900
2017-03-162379.002450.002379.002447.00830020037500
2017-03-152370.002390.002340.002380.001040024646400
2017-03-142340.002400.002340.002374.001710040456600
2017-03-132330.002344.002320.002327.0022005130000
2017-03-102344.002344.002344.002344.00200468800
2017-03-092281.002344.002281.002344.0034007891800
2017-03-082320.002320.002265.002315.0043009890400
2017-03-072334.002334.002296.002320.005001161400
2017-03-062320.002335.002306.002334.0022005115000
2017-03-032345.002345.002320.002330.0011002562700
2017-03-022320.002347.002320.002347.00580013534200
2017-03-012320.002347.002234.002320.00700016210700
2017-02-282320.002355.002320.002320.0040009316500
2017-02-272321.002345.002321.002323.0033007679100
2017-02-242263.002349.002263.002348.00680015673900
2017-02-232240.002280.002222.002280.00460010343000
2017-02-222209.002236.002208.002236.0030006659900
2017-02-212216.002226.002165.002219.00520011457100
2017-02-202187.002201.002137.002201.00850018608800
2017-02-172161.002188.002160.002188.009001947300
2017-02-162136.002169.002136.002168.0023004953500
2017-02-152180.002180.002130.002168.00480010337500
2017-02-142220.002220.002175.002185.0028006136900
2017-02-132199.002220.002195.002220.0018003963100
2017-02-102195.002200.002164.002199.00660014457700
2017-02-092220.002220.002201.002205.0014003089000
2017-02-082225.002260.002206.002210.00560012467400
2017-02-072289.002289.002249.002249.0032007245000
2017-02-062230.002300.002227.002275.001050023736200
2017-02-032195.002225.002182.002221.00540011899000
2017-02-022235.002239.002160.002220.00860019056500
2017-02-012137.002263.002090.002198.003030065354500
2017-01-312059.002059.002028.002039.0029005916100
2017-01-302034.002059.002034.002059.00960019659400
2017-01-272040.002050.002025.002030.001550031590700
2017-01-262040.002048.002032.002040.00510010404500
2017-01-252025.002038.002020.002038.0022004457900
2017-01-242020.002024.002005.002018.0042008466700
2017-01-231960.002047.001960.002011.001580031681600
2017-01-201935.001955.001916.001955.0031006028300
2017-01-191940.001940.001932.001935.0013002517700
2017-01-181950.001952.001927.001936.00540010495600
2017-01-171928.001928.001910.001926.0022004215900
2017-01-161938.001938.001902.001928.0031005954400
2017-01-131941.001946.001930.001938.0027005236300
2017-01-121930.001930.001925.001925.008001542200
2017-01-111924.001932.001924.001930.0016003087300
2017-01-101925.001925.001901.001925.002290044046600
2017-01-061930.001930.001900.001929.0035006677100
2017-01-051970.001970.001917.001932.00800015637700
2017-01-041945.001970.001935.001970.001970038322100
2016-12-301935.001935.001934.001934.00300580300
2016-12-291934.001935.001933.001935.008001547200
2016-12-281933.001935.001933.001933.006001160400
2016-12-271930.001930.001930.001930.0019003667000
2016-12-261916.001932.001893.001922.0037007090400
2016-12-221907.001920.001902.001920.0018003438900
2016-12-211900.001901.001897.001897.0012002279400
2016-12-201906.001907.001897.001897.0038007239000
2016-12-191900.001925.001892.001900.0019003632800
2016-12-161880.001919.001855.001918.0029005533500
2016-12-151841.001880.001841.001872.0041007568700
2016-12-141899.001899.001890.001890.006001138400
2016-12-131890.001899.001878.001899.0012002267700

   ※ 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