[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 
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
2016-06-221484.001497.001484.001497.0012001788400
2016-06-211485.001485.001467.001484.0014002060500
2016-06-201464.001489.001464.001467.00680010032700
2016-06-171457.001489.001457.001472.0039005747100
2016-06-161464.001493.001463.001482.0040005904900
2016-06-151465.001496.001451.001494.0065009529800
2016-06-141500.001500.001467.001471.0012001789000
2016-06-131497.001502.001480.001499.0031004637000
2016-06-101495.001498.001489.001497.0042006275700
2016-06-091499.001507.001497.001498.0029004351400
2016-06-081499.001499.001496.001499.0029004345800
2016-06-071500.001500.001490.001499.0027004033400
2016-06-061499.001508.001480.001508.0039005844100
2016-06-031493.001511.001493.001499.0046006925600
2016-06-021495.001506.001495.001506.00500748600
2016-06-011498.001499.001498.001499.0040005992500
2016-05-311503.001510.001496.001497.0047007067700
2016-05-301510.001510.001500.001504.0022003308500
2016-05-271504.001504.001500.001502.008001201800
2016-05-261505.001505.001480.001500.00790011825900
2016-05-251501.001501.001497.001501.0033004951400
2016-05-241505.001505.001501.001501.00300451100
2016-05-231485.001492.001485.001492.007001042800
2016-05-201488.001505.001488.001493.0034005086300
2016-05-191504.001504.001493.001493.0032004791300
2016-05-181464.001502.001464.001493.00830012375400
2016-05-171475.001503.001463.001471.0018002663400
2016-05-161453.001505.001453.001505.0029004286200
2016-05-131475.001475.001475.001475.009001327500
2016-05-121471.001480.001471.001475.00500737000
2016-05-111470.001471.001470.001471.00300441200
2016-05-101462.001495.001462.001491.0020002939700
2016-05-091470.001475.001462.001462.008001177200
2016-05-061470.001470.001470.001470.00100147000
2016-05-021502.001502.001460.001474.0035005187500
2016-04-281508.001508.001470.001504.0012001784500
2016-04-271514.001514.001494.001507.001350020432600
2016-04-261472.001487.001454.001454.00980014341700
2016-04-251499.001499.001488.001488.0057008488100
2016-04-221485.001498.001481.001487.0019002826700
2016-04-211493.001499.001486.001488.00980014628100
2016-04-201499.001499.001469.001493.0029004294200
2016-04-191502.001502.001480.001480.0022003287400
2016-04-181500.001502.001499.001502.0010001500400
2016-04-151465.001499.001456.001490.0012001776100
2016-04-141500.001500.001421.001500.0037005486800
2016-04-131498.001498.001492.001492.0011001645900
2016-04-121500.001500.001500.001500.00200300000
2016-04-111480.001509.001479.001504.0051007597700
2016-04-081460.001480.001459.001480.0014002050500
2016-04-071460.001485.001460.001480.00710010491100
2016-04-061460.001460.001455.001460.0021003065000
2016-04-051454.001466.001447.001460.0021003052200
2016-04-041478.001478.001438.001448.0063009150000
2016-04-011495.001495.001463.001465.0023003397600
2016-03-311470.001498.001466.001498.0021003086800
2016-03-301468.001469.001453.001455.0012001755800
2016-03-2900
2016-03-281470.001470.001470.001470.0048007056000
2016-03-251447.001449.001447.001449.00600868600
2016-03-241450.001450.001449.001449.00600869800
2016-03-231416.001440.001416.001440.00400571000
2016-03-221408.001430.001408.001420.0021002975200
2016-03-181438.001438.001438.001438.00500719000
2016-03-171440.001441.001440.001440.00300432100
2016-03-161440.001440.001440.001440.00200288000
2016-03-151440.001440.001440.001440.00200288000
2016-03-141449.001449.001440.001440.00500721400
2016-03-111444.001445.001444.001445.00200288900
2016-03-1000
2016-03-091443.001443.001443.001443.00300432900
2016-03-0800
2016-03-071429.001430.001420.001430.00500711900
2016-03-0400
2016-03-031420.001420.001420.001420.00400568000
2016-03-021420.001421.001400.001421.00300424100
2016-03-011424.001424.001381.001381.0021002975000
2016-02-291400.001410.001391.001410.00600839600
2016-02-261400.001400.001400.001400.0014001960000
2016-02-251385.001385.001378.001378.00300414800
2016-02-241374.001385.001355.001385.0053007267900
2016-02-231362.001379.001362.001379.00400548200
2016-02-221357.001357.001342.001342.008001079700
2016-02-191369.001384.001355.001380.00700959300
2016-02-181379.001379.001368.001369.0026003570700
2016-02-171373.001373.001355.001369.0010001359600
2016-02-161365.001375.001342.001372.0018002453000
2016-02-151372.001373.001368.001370.0018002467100
2016-02-121388.001421.001388.001421.0016002241800
2016-02-101441.001441.001431.001431.00500718500
2016-02-091475.001489.001432.001440.0028004066000
2016-02-081470.001489.001470.001489.00200295900
2016-02-051495.001495.001480.001494.0011001636900
2016-02-041490.001490.001490.001490.0041006109000
2016-02-0300
2016-02-021480.001489.001480.001489.0017002525900
2016-02-011454.001489.001454.001489.0035005146600
2016-01-291470.001470.001447.001470.00600877400
2016-01-281470.001470.001470.001470.007001029000
2016-01-271449.001470.001449.001470.008001173600
2016-01-261448.001448.001448.001448.0044006371200
2016-01-251465.001477.001465.001477.008001173200
2016-01-221425.001470.001425.001465.00500724000
2016-01-211433.001455.001425.001425.0010001444200
2016-01-2000
2016-01-191485.001485.001450.001480.00500732500
2016-01-181450.001450.001450.001450.0026003770000
2016-01-151480.001500.001480.001500.00400594000
2016-01-141482.001500.001482.001500.00500747900
2016-01-131480.001500.001480.001500.0011001630000
2016-01-121500.001500.001480.001480.0041006127700
2016-01-081537.001537.001500.001500.00400607500
2016-01-0700
2016-01-061529.001540.001520.001540.0014002138300
2016-01-051525.001525.001520.001520.00200304500
2016-01-041538.001538.001502.001507.009001368400
2015-12-301538.001538.001538.001538.00100153800
2015-12-2900
2015-12-281542.001542.001540.001540.0022003390400
2015-12-251500.001501.001493.001493.0021003149300
2015-12-241525.001525.001460.001500.005010075406200
2015-12-221524.001524.001515.001524.004290065047700
2015-12-211525.001525.001524.001524.0032004876900
2015-12-181530.001543.001530.001532.0064009804800
2015-12-171528.001543.001521.001529.0027004126600
2015-12-161527.001527.001527.001527.00100152700
2015-12-151541.001542.001527.001527.0022003376800
2015-12-141537.001537.001521.001522.0046007005800
2015-12-111545.001545.001520.001537.00860013241600
2015-12-101550.001554.001528.001545.0043006652200
2015-12-091555.001555.001550.001550.0012001861600
2015-12-081544.001550.001537.001550.0010001543100
2015-12-071570.001570.001533.001542.0041006382200
2015-12-041530.001530.001525.001525.0024003666400
2015-12-031528.001536.001528.001529.0042006424800
2015-12-021523.001536.001523.001536.002270034583500
2015-12-011533.001533.001521.001523.00780011946000
2015-11-301536.001536.001520.001525.0037005661300
2015-11-271532.001540.001517.001520.0026003974100
2015-11-261538.001538.001511.001517.0031004746900

   ※ 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