[7781 JQスタンダード] 平山ホールディングス 日足 時系列データ

[7781 JQスタンダード] 平山ホールディングス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211260.001309.001260.001260.0010001270500
2017-07-201270.001270.001230.001230.0050006275400
2017-07-191330.001330.001284.001299.0033004338000
2017-07-181344.001344.001314.001320.0033004385500
2017-07-141331.001331.001270.001300.0034004470200
2017-07-131333.001366.001328.001331.0048006423600
2017-07-121370.001375.001307.001325.002100028045200
2017-07-111210.001300.001190.001300.001240015395000
2017-07-101188.001208.001179.001208.0062007407700
2017-07-071180.001188.001167.001188.0057006741100
2017-07-061169.001180.001165.001165.0040004689400
2017-07-051150.001150.001150.001150.00100115000
2017-07-041164.001170.001136.001136.0057006621200
2017-07-031167.001167.001150.001155.0039004502700
2017-06-301152.001152.001131.001137.0019002171600
2017-06-291131.001140.001120.001122.0047005298300
2017-06-281145.001160.001120.001131.0062007064600
2017-06-271162.001162.001139.001150.0030003454100
2017-06-261185.001185.001160.001160.0020002348000
2017-06-231157.001189.001157.001160.0053006184100
2017-06-221135.001171.001128.001157.0047005392800
2017-06-211128.001128.001119.001125.0021002361700
2017-06-201123.001123.001093.001122.0018002012900
2017-06-191070.001111.001070.001098.0045004910400
2017-06-161101.001106.001060.001066.001030011115100
2017-06-151107.001122.001106.001106.00990010999400
2017-06-141110.001143.001100.001143.001390015496900
2017-06-131141.001170.001141.001170.00900010436700
2017-06-121180.001189.001129.001171.00930010849100
2017-06-091174.001175.001169.001169.0013001522000
2017-06-081183.001188.001168.001168.0020002351100
2017-06-071174.001184.001172.001172.0017002002600
2017-06-061172.001173.001158.001171.0022002567800
2017-06-051170.001197.001170.001171.0025002945300
2017-06-021164.001193.001160.001168.0066007690800
2017-06-011194.001200.001154.001158.0068007932000
2017-05-311170.001170.001140.001164.0057006574400
2017-05-301155.001155.001140.001145.0013001486200
2017-05-291165.001175.001136.001141.0057006526900
2017-05-261131.001145.001131.001135.00600683600
2017-05-251140.001141.001125.001125.0020002276000
2017-05-241142.001142.001131.001140.0038004325200
2017-05-231149.001163.001139.001140.0059006745700
2017-05-221125.001149.001125.001138.0071008048900
2017-05-191091.001121.001091.001100.0035003867200
2017-05-181101.001116.001091.001110.0034003744900
2017-05-171121.001125.001109.001122.0044004922100
2017-05-161097.001159.001080.001121.001660018280900
2017-05-151180.001250.001171.001204.002200026859300
2017-05-121100.001120.001090.001090.0043004723000
2017-05-111073.001091.001060.001091.0074007957400
2017-05-101050.001080.001050.001073.0071007517700
2017-05-091046.001050.001041.001049.0040004182400
2017-05-081049.001050.001043.001050.0059006182400
2017-05-021023.001024.001019.001019.0024002453700
2017-05-011020.001021.001018.001018.0057005813900
2017-04-281030.001030.001018.001018.0013001333800
2017-04-271030.001030.001013.001016.0030003067900
2017-04-261023.001030.001021.001023.0013001330300
2017-04-251038.001038.001018.001023.0013001329800
2017-04-241021.001022.001015.001015.0010001018800
2017-04-211038.001041.001038.001040.0011001143200
2017-04-201010.001040.001010.001018.0023002361000
2017-04-191000.001010.001000.001010.0017001715000
2017-04-18998.00998.00998.00998.00300299400
2017-04-17964.00980.00964.00980.0011001074000
2017-04-141014.001014.00974.00978.0016001598300
2017-04-131000.001010.00983.001009.0019001891900
2017-04-121010.001010.001000.001009.0017001710400
2017-04-111028.001029.001015.001020.0024002459100
2017-04-101030.001030.001003.001003.00500505300
2017-04-071011.001029.001000.001002.0017001709500
2017-04-061042.001042.001010.001011.0054005550000
2017-04-051020.001029.001020.001029.00300306900
2017-04-041035.001036.001017.001017.0041004199500
2017-04-031049.001054.001036.001045.0026002719400
2017-03-311052.001052.001035.001035.0038003990600
2017-03-301045.001050.001043.001047.0015001568300
2017-03-291042.001053.001040.001047.00700730600
2017-03-281035.001049.001026.001048.0014001456300
2017-03-271070.001070.001035.001040.0023002413400
2017-03-241016.001048.001016.001048.0019001941800
2017-03-231014.001015.001014.001015.00500507200
2017-03-221029.001029.001015.001015.00700713800
2017-03-211008.001045.001008.001030.0020002048300
2017-03-171008.001015.001008.001015.0015001512900
2017-03-161014.001039.001014.001014.0018001838200
2017-03-151026.001036.001001.001014.0054005487700
2017-03-141038.001038.001026.001026.0027002784600
2017-03-131048.001048.001039.001040.0033003439100
2017-03-101047.001048.001040.001048.0040004181000
2017-03-091042.001050.001042.001044.0014001461900
2017-03-081042.001067.001040.001056.0026002728400
2017-03-071036.001078.001036.001051.0069007325200
2017-03-061036.001037.001036.001036.00600621800
2017-03-031049.001049.001037.001037.00200208600
2017-03-021063.001063.001040.001041.0023002398700
2017-03-011050.001050.001033.001033.0019001972500
2017-02-281049.001055.001048.001055.0031003254200
2017-02-271048.001048.001041.001041.00700731000
2017-02-241031.001041.001031.001041.00300310300
2017-02-2300
2017-02-221041.001041.001021.001023.0031003179100
2017-02-211046.001048.001039.001039.0012001253500
2017-02-201031.001043.001031.001043.00900932700
2017-02-171029.001029.001013.001029.00800821200
2017-02-161015.001024.001011.001011.0043004369500
2017-02-151016.001024.001015.001016.0046004673800
2017-02-141039.001054.001024.001025.0014001448700
2017-02-131025.001043.001025.001026.00700723200
2017-02-101017.001017.001017.001017.00100101700
2017-02-091015.001045.001015.001031.0014001432200
2017-02-081036.001036.001013.001015.00800817500
2017-02-071028.001036.001028.001030.00900927000
2017-02-061031.001031.001028.001028.00800823900
2017-02-031041.001045.001035.001035.0027002810100
2017-02-021044.001048.001044.001045.0012001254000
2017-02-011047.001048.001045.001045.00800836900
2017-01-311047.001048.001047.001048.0021002199400
2017-01-301047.001050.001045.001048.0012001256500
2017-01-271070.001070.001050.001050.0014001492000
2017-01-261065.001065.001050.001050.0015001583500
2017-01-251087.001089.001053.001055.0027002902700
2017-01-241065.001065.001027.001027.0028002929500
2017-01-231060.001075.001051.001075.0015001593200
2017-01-201063.001065.001060.001060.00300318800
2017-01-191055.001075.001054.001065.0027002874700
2017-01-181063.001089.001036.001064.0032003432100
2017-01-171068.001120.001060.001063.00950010271800
2017-01-161000.001050.001000.001026.0049005017300
2017-01-13993.001002.00993.001000.00600600000
2017-01-121015.001017.001011.001011.0010001015700
2017-01-111010.001031.001010.001015.00800815800
2017-01-101012.001040.001010.001010.0043004383200
2017-01-06976.001015.00976.001012.0040004015900
2017-01-05980.00989.00975.00975.003060030228000
2017-01-04970.00970.00953.00966.0011001062400
2016-12-30965.00965.00944.00949.0040003834700
2016-12-29961.00961.00932.00942.0036003408300
2016-12-28946.00969.00946.00961.00900864700
2016-12-27970.00970.00940.00945.0078007412800
2016-12-26971.00971.00945.00955.001190011416700
2016-12-22998.001000.00948.00979.00100009698300
2016-12-211025.001030.00998.00998.0040004040600
2016-12-201010.001015.00980.00998.0055005496600
2016-12-191030.001045.001003.001021.001010010311300
2016-12-161140.001146.001025.001060.0086009352200
2016-12-151080.001130.001064.001127.001930021297300
2016-12-14999.001059.00999.001059.001810018338300
2016-12-13958.00990.00958.00989.0088008623900
2016-12-12950.00961.00950.00956.0014001335800
2016-12-09961.00961.00961.00961.0079007591900
2016-12-08971.00988.00952.00961.0025002433300
2016-12-07933.00990.00933.00971.0095009090900
2016-12-06933.00933.00931.00933.0019001772000
2016-12-05931.00935.00930.00930.0024002235000
2016-12-02935.00935.00931.00935.00800747300
2016-12-01934.00935.00931.00935.0025002332300
2016-11-30929.00934.00929.00934.0042003908500
2016-11-29926.00935.00926.00935.0026002416400
2016-11-28925.00925.00924.00925.0023002127200
2016-11-25940.00940.00925.00925.0015001395300
2016-11-24923.00933.00921.00925.0022002031000
2016-11-22935.00935.00933.00933.00600560600
2016-11-21923.00943.00923.00933.00500466200
2016-11-18947.00947.00933.00933.00600562600
2016-11-17927.00933.00920.00933.0022002040300
2016-11-16942.00944.00942.00942.0014001319900
2016-11-15948.00948.00938.00938.0013001222600
2016-11-14920.00948.00920.00948.0042003938100
2016-11-11918.00918.00918.00918.0010091800
2016-11-10921.00921.00918.00918.00600552000
2016-11-09934.00934.00901.00909.0020001829400
2016-11-08935.00936.00934.00934.00600561000
2016-11-07933.00936.00931.00935.00900840900
2016-11-04939.00939.00938.00938.00300281500
2016-11-02960.00960.00937.00939.0023002173800
2016-11-01960.00960.00960.00960.0010096000
2016-10-31952.00952.00945.00945.0021001998500
2016-10-28940.00944.00939.00940.001000940900
2016-10-27944.00944.00944.00944.0010094400
2016-10-26945.00945.00937.00937.00300282700
2016-10-25935.00943.00934.00935.0018001685800
2016-10-24936.00937.00935.00935.00600561300
2016-10-21932.00946.00931.00935.0023002152000
2016-10-20941.00942.00941.00941.0012001129800
2016-10-19929.00932.00929.00931.0014001302800
2016-10-1800
2016-10-17928.00928.00928.00928.00300278400
2016-10-14957.00957.00926.00928.0022002054000
2016-10-13957.00957.00957.00957.0010095700
2016-10-12967.00967.00957.00957.00200192400
2016-10-11975.00975.00967.00967.00600581900
2016-10-07945.00949.00945.00945.00700663500
2016-10-06952.00955.00950.00950.0029002759000
2016-10-05950.00950.00950.00950.00600570000
2016-10-04940.00940.00926.00940.00400373200
2016-10-03950.00950.00950.00950.0010095000
2016-09-30970.00977.00922.00924.0054005153700
2016-09-29914.00955.00914.00955.0021001970300
2016-09-28908.00908.00908.00908.0010090800
2016-09-27909.00910.00904.00906.00400362900
2016-09-26908.00908.00900.00900.00500453200
2016-09-2300
2016-09-21890.00890.00884.00884.00300265800
2016-09-20899.00899.00893.00893.00500447100
2016-09-16892.00893.00892.00893.00300267700
2016-09-15881.00889.00881.00889.0051004493900
2016-09-14878.00878.00878.00878.00200175600
2016-09-13880.00881.00878.00878.00700615600
2016-09-12892.00892.00892.00892.00300267600
2016-09-09880.00890.00870.00890.0014001229200
2016-09-08880.00880.00880.00880.00200176000
2016-09-07885.00885.00877.00877.0012001058200
2016-09-06882.00885.00882.00885.00400353200
2016-09-05884.00884.00884.00884.00300265200
2016-09-0200
2016-09-01890.00890.00885.00885.00600533500
2016-08-31898.00899.00890.00890.0018001616000
2016-08-30900.00900.00886.00886.00900804600
2016-08-29892.00892.00892.00892.0010089200
2016-08-26900.00902.00900.00902.00300270200
2016-08-25877.00900.00876.00900.00700619700
2016-08-24891.00891.00881.00881.001000884300
2016-08-2300
2016-08-22891.00891.00891.00891.00200178200
2016-08-19910.00910.00900.00900.0012001088000
2016-08-18910.00910.00900.00900.0016001441000
2016-08-17910.00910.00910.00910.0010091000
2016-08-16923.00924.00911.00913.0012001100900
2016-08-15935.00935.00920.00923.00900835800
2016-08-12934.00942.00925.00933.0025002331800
2016-08-10935.00935.00934.00934.00200186900
2016-08-09944.00944.00944.00944.0010094400
2016-08-0800
2016-08-05933.00934.00931.00931.00600559400
2016-08-04943.00948.00926.00938.00800750100
2016-08-03920.00922.00913.00913.00600551500
2016-08-02930.00930.00921.00921.00400369300
2016-08-01915.00915.00905.00905.00800731000
2016-07-29910.00915.00904.00915.0030002729800
2016-07-28918.00955.00918.00940.0025002356300
2016-07-27917.00918.00917.00918.00200183500
2016-07-26923.00923.00900.00917.00800727900
2016-07-25933.00933.00933.00933.00300279900
2016-07-22908.00908.00895.00903.0016001445100
2016-07-2100
2016-07-20902.00915.00900.00915.00600541900
2016-07-19906.00906.00905.00905.00600543300
2016-07-15910.00927.00907.00912.0015001365000

   ※ 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