[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 
2017-06-282246.002301.002246.002301.00970022024500
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
2016-12-121900.001900.001899.001900.0013002469900
2016-12-091910.001910.001891.001901.0012002282000
2016-12-081900.001910.001900.001910.00500952800
2016-12-071890.001928.001872.001894.0045008549500
2016-12-061900.001900.001840.001870.0026004895200
2016-12-051857.001857.001857.001857.0029005385300
2016-12-021814.001821.001814.001821.007001272900
2016-12-011804.001808.001798.001798.0011001984700
2016-11-301790.001803.001780.001802.0012002149700
2016-11-291799.001808.001749.001789.0052009169300
2016-11-281799.001799.001799.001799.0010001799000
2016-11-251781.001810.001755.001791.00890015837700
2016-11-241837.001837.001821.001821.00300549500
2016-11-221794.001827.001775.001827.0022003952400
2016-11-211780.001785.001763.001780.0034006040700
2016-11-181832.001832.001782.001800.0018003257900
2016-11-171820.001833.001811.001820.0014002548300
2016-11-161826.001836.001813.001833.00790014408200
2016-11-151830.001830.001829.001829.006001097900
2016-11-141840.001840.001816.001829.00660012131500
2016-11-111842.001842.001841.001841.00500920600
2016-11-101842.001848.001842.001844.0045008295500
2016-11-091849.001850.001830.001840.0028005151000
2016-11-081830.001850.001828.001840.0046008494700
2016-11-071840.001850.001840.001840.0023004238600
2016-11-041850.001850.001821.001840.0012002208900
2016-11-021803.001843.001802.001842.00630011416200
2016-11-011895.001895.001801.001860.00540010043700
2016-10-311807.001940.001779.001880.001810033371100
2016-10-281697.001697.001669.001687.0021003548300
2016-10-271650.001679.001650.001660.0011001826000
2016-10-261699.001699.001657.001657.0034005744100
2016-10-251628.001690.001617.001656.0059009733200
2016-10-241616.001616.001605.001614.0012001934300
2016-10-211592.001600.001592.001600.0048007642400
2016-10-201584.001590.001581.001590.0015002380800
2016-10-191585.001585.001584.001584.00200316900
2016-10-181579.001586.001577.001586.0010001580400
2016-10-171590.001590.001579.001581.0033005241900
2016-10-141585.001585.001582.001582.00500792000
2016-10-131590.001600.001577.001583.0019003022700
2016-10-121580.001590.001576.001590.007001107100
2016-10-111590.001590.001585.001585.0036005723400
2016-10-071590.001590.001590.001590.00200318000
2016-10-061581.001591.001581.001590.007001112000
2016-10-051580.001590.001580.001581.00600950000
2016-10-041638.001650.001585.001585.001030016817700
2016-10-031560.001560.001552.001560.0032004986800
2016-09-301571.001571.001526.001560.00760011863600
2016-09-291594.001594.001571.001571.0035005556800
2016-09-281580.001599.001576.001593.0028004450200
2016-09-271563.001570.001563.001570.0017002664300
2016-09-261554.001560.001550.001560.0025003888000
2016-09-231533.001540.001533.001540.0021003228900
2016-09-211540.001540.001526.001530.009001379600
2016-09-201510.001530.001510.001525.0010001518100
2016-09-161511.001536.001511.001536.0016002440600
2016-09-1500
2016-09-141511.001511.001511.001511.00400604400
2016-09-131525.001535.001521.001521.009001372900
2016-09-121525.001525.001525.001525.007001067500
2016-09-091529.001531.001529.001531.00600917900
2016-09-0800
2016-09-071530.001530.001522.001530.0027004126700
2016-09-061532.001532.001530.001530.00300459400
2016-09-051521.001540.001521.001540.0016002438000
2016-09-021523.001523.001523.001523.00100152300
2016-09-011519.001555.001519.001549.001100016906500
2016-08-311509.001513.001509.001513.0013001966300
2016-08-301507.001508.001507.001508.0013001959200
2016-08-291501.001505.001501.001504.00600902400
2016-08-261510.001510.001495.001501.0040006031500
2016-08-251498.001498.001498.001498.00400599200
2016-08-241494.001500.001494.001494.00400598300
2016-08-231491.001500.001484.001500.0014002094100
2016-08-221498.001498.001498.001498.00300449400
2016-08-191506.001515.001505.001515.0010001506500
2016-08-181492.001519.001492.001519.00600897900
2016-08-171520.001520.001520.001520.00500760000
2016-08-161521.001525.001521.001525.0031004716200
2016-08-151520.001522.001503.001522.0017002579700
2016-08-121510.001510.001491.001510.0028004213600
2016-08-101500.001510.001490.001490.0027004064900
2016-08-091466.001503.001466.001503.00790011788900
2016-08-081465.001480.001427.001460.0050007365600
2016-08-051461.001479.001461.001463.00500733200
2016-08-041440.001480.001440.001465.001840026728400
2016-08-031427.001463.001426.001460.0041005946000
2016-08-021453.001456.001453.001456.007001018900
2016-08-011469.001470.001450.001453.00990014477400
2016-07-291380.001398.001380.001398.00700967800
2016-07-281380.001387.001380.001387.00300414700
2016-07-271395.001405.001395.001395.0019002651900
2016-07-261395.001395.001382.001383.0028003895600
2016-07-251405.001408.001400.001408.0011001543500
2016-07-221400.001400.001375.001375.0045006282200
2016-07-211409.001420.001400.001400.0065009144000
2016-07-201404.001419.001404.001409.0012001689300
2016-07-191418.001420.001410.001410.0017002405200
2016-07-151410.001417.001401.001417.00600844200
2016-07-141410.001420.001408.001410.0031004371800
2016-07-131409.001424.001405.001410.0053007468200
2016-07-121420.001430.001420.001430.00700999700
2016-07-111409.001426.001409.001414.0018002548200
2016-07-081440.001440.001420.001420.0033004745100
2016-07-071439.001440.001439.001440.00400575700
2016-07-061420.001430.001400.001430.0011001550400
2016-07-051431.001442.001425.001439.0013001862200
2016-07-041442.001442.001428.001428.0054007785400
2016-07-011445.001445.001445.001445.0028004046000
2016-06-301400.001439.001400.001439.0025003526200
2016-06-291405.001416.001405.001410.0019002673500
2016-06-281411.001411.001361.001393.0062008642600
2016-06-271430.001459.001412.001459.0062008899900
2016-06-241470.001480.001410.001431.00750010911800
2016-06-231477.001489.001477.001485.0044006505500

   ※ 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