[7841 JQスタンダード] 遠藤製作 日足 時系列データ

[7841 JQスタンダード] 遠藤製作 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12420.00428.00420.00424.0076003232600
2013-07-11418.00430.00418.00426.00104004454900
2013-07-10428.00429.00421.00427.0032001368300
2013-07-09430.00430.00420.00429.00188008040000
2013-07-08420.00427.00412.00420.0061002575400
2013-07-05407.00420.00406.00420.00121005011900
2013-07-04400.00407.00400.00404.0040001615600
2013-07-03400.00406.00395.00405.0092003692900
2013-07-02407.00407.00405.00407.0052002113200
2013-07-01397.00399.00394.00399.0089003522900
2013-06-28389.00395.00387.00394.0050001956300
2013-06-27375.00396.00369.00396.00227008606100
2013-06-26396.00397.00374.00378.00170006548100
2013-06-25402.00407.00400.00400.0064002572300
2013-06-24405.00421.00400.00403.00219009038400
2013-06-21395.00409.00393.00409.0093003745500
2013-06-20400.00400.00395.00400.0091003614400
2013-06-19396.00400.00396.00400.0089003546900
2013-06-18399.00400.00395.00395.002400954400
2013-06-17395.00400.00393.00399.0057002252400
2013-06-14404.00405.00400.00401.00500201400
2013-06-13400.00405.00399.00400.0034001360100
2013-06-12408.00408.00402.00408.0049001988500
2013-06-11410.00412.00395.00410.002790011230900
2013-06-10410.00426.00410.00426.0081003364400
2013-06-07401.00410.00390.00410.00206008197100
2013-06-06432.00434.00407.00414.00222009368200
2013-06-05434.00446.00434.00440.0070003075600
2013-06-04435.00446.00431.00434.0074003215300
2013-06-03438.00440.00436.00436.0060002628300
2013-05-31437.00454.00437.00443.00135006009600
2013-05-30439.00441.00433.00435.00225009833600
2013-05-29447.00447.00435.00443.002960012973800
2013-05-28443.00445.00435.00440.0081003564500
2013-05-27449.00449.00433.00443.00121005381200
2013-05-24462.00465.00431.00443.006310028271500
2013-05-23480.00480.00443.00449.007750035644300
2013-05-22482.00487.00480.00484.003690017774800
2013-05-21500.00500.00481.00489.003930019226700
2013-05-20496.00505.00481.00491.0014910073481500
2013-05-17451.00479.00442.00478.00389500177455600
2013-05-16529.00529.00529.00529.0037001957300
2013-05-15645.00645.00605.00629.00121007539800
2013-05-14650.00650.00628.00635.001750011268000
2013-05-13650.00657.00644.00645.00139009047500
2013-05-10644.00649.00633.00648.0089005691300
2013-05-09680.00680.00628.00644.005450035698000
2013-05-08670.00690.00666.00689.001920013005400
2013-05-07631.00667.00631.00665.0081005294300
2013-05-02645.00645.00621.00630.0032002042000
2013-05-01641.00641.00630.00630.00700443200
2013-04-30626.00640.00625.00631.0039002470000
2013-04-26635.00637.00628.00635.0037002338500
2013-04-25650.00650.00637.00640.0097006223400
2013-04-24648.00648.00635.00640.0049003136100
2013-04-23640.00650.00640.00640.002520016139100
2013-04-22640.00640.00631.00640.0093005903100
2013-04-19625.00640.00616.00640.002760017293200
2013-04-18645.00670.00614.00635.003520022594200
2013-04-17600.00684.00600.00640.0010140062555600
2013-04-16570.00584.00570.00584.0042002410700
2013-04-15589.00589.00570.00589.0024001387500
2013-04-12581.00598.00580.00597.0080004733400
2013-04-11573.00580.00572.00580.0045002595800
2013-04-10580.00580.00575.00575.001100635000
2013-04-09590.00593.00570.00587.00111006398800
2013-04-08570.00589.00560.00589.00148008399800
2013-04-05585.00587.00560.00560.00108006112600
2013-04-04551.00560.00550.00550.0063003471700
2013-04-03535.00561.00535.00551.00129007010600
2013-04-02567.00567.00525.00540.0051002812100
2013-04-01587.00587.00560.00568.0051002908700
2013-03-29605.00605.00586.00586.0043002574800
2013-03-28595.00595.00586.00590.0017001009600
2013-03-27605.00605.00590.00600.0020001200400
2013-03-26602.00602.00585.00585.0032001881800
2013-03-25590.00609.00586.00602.002120012711300
2013-03-22598.00598.00580.00580.0028001629200
2013-03-21600.00600.00590.00598.0068004036400
2013-03-19595.00601.00580.00590.00143008503900
2013-03-18565.00595.00565.00595.002770015943300
2013-03-15521.00590.00521.00575.002740015175300
2013-03-14515.00520.00515.00520.0035001809600
2013-03-13519.00527.00518.00527.001100571200
2013-03-12519.00529.00519.00524.0082004298500
2013-03-11490.00520.00490.00519.00125006390400
2013-03-08477.00488.00477.00488.0048002305200
2013-03-07475.00479.00475.00479.0054002578600
2013-03-06471.00480.00471.00475.001700809200
2013-03-05482.00482.00468.00470.0029001376900
2013-03-04488.00494.00480.00482.0050002437500
2013-03-01474.00479.00470.00479.0041001943600
2013-02-28467.00475.00467.00475.0098004607300
2013-02-27465.00470.00462.00463.0030001398800
2013-02-26462.00477.00462.00465.0063002927800
2013-02-25473.00475.00462.00472.00116005403600
2013-02-22470.00470.00466.00470.0040001878500
2013-02-21470.00475.00468.00475.0031001461800
2013-02-20473.00484.00460.00465.00165007691600
2013-02-19473.00489.00473.00473.00700332700
2013-02-18473.00474.00473.00473.001600757800
2013-02-1500
2013-02-14490.00490.00485.00490.001800875500
2013-02-13496.00500.00486.00494.0043002109800
2013-02-12506.00506.00506.00506.001000506000
2013-02-08502.00508.00497.00508.0040002010300
2013-02-07508.00508.00502.00508.0045002283600
2013-02-06500.00508.00493.00508.0090004491400
2013-02-05483.00500.00483.00499.00102005045600
2013-02-04490.00500.00485.00490.00144007055000
2013-02-01466.00472.00466.00470.0057002677400
2013-01-31463.00470.00462.00470.0033001538400
2013-01-30468.00470.00463.00463.0041001921400
2013-01-29468.00468.00458.00465.0025001159700
2013-01-28470.00470.00459.00459.0044002062700
2013-01-25460.00468.00460.00466.0066003052400
2013-01-24472.00472.00459.00460.0058002703800
2013-01-23460.00469.00460.00469.0039001823400
2013-01-2200
2013-01-21465.00476.00465.00476.0067003149900
2013-01-18465.00469.00460.00463.0059002732600
2013-01-1700
2013-01-16466.00474.00452.00468.00129006020300
2013-01-15460.00467.00457.00467.0045002087300
2013-01-11457.00460.00457.00460.0069003165600
2013-01-10456.00456.00453.00456.001400635500
2013-01-09449.00455.00448.00455.001500681100
2013-01-08448.00458.00448.00456.001900862100
2013-01-07455.00459.00454.00456.0082003738700
2013-01-04453.00456.00453.00456.0023001045600
2012-12-28452.00452.00441.00447.0066002927800
2012-12-27441.00451.00441.00445.00165007329600
2012-12-26440.00445.00440.00445.00900396500
2012-12-25437.00438.00437.00438.00300131300
2012-12-21448.00448.00441.00448.0060002672500
2012-12-20445.00448.00445.00448.0059002633500
2012-12-19434.00445.00433.00445.0061002681100
2012-12-18432.00436.00426.00433.00173007441200
2012-12-17426.00433.00426.00431.0045001936400
2012-12-14432.00434.00432.00434.0039001685800
2012-12-13422.00431.00422.00431.0066002830300
2012-12-12429.00431.00429.00430.00109004684500
2012-12-1100
2012-12-10427.00433.00427.00430.0024001032400
2012-12-07427.00435.00427.00427.0055002371500
2012-12-06428.00435.00428.00434.0057002465200
2012-12-05425.00428.00423.00428.0027001152500
2012-12-04426.00429.00426.00427.0096004099700
2012-12-03420.00426.00419.00426.0026001096600
2012-11-30419.00425.00419.00420.0040001679800
2012-11-29420.00427.00420.00427.0043001812700
2012-11-28430.00430.00426.00426.001000427500
2012-11-27428.00433.00428.00433.0037001594900
2012-11-26422.00428.00422.00428.00700298400
2012-11-22419.00425.00419.00425.0026001101700
2012-11-21425.00425.00425.00425.001000425000
2012-11-20424.00424.00416.00420.00900377300
2012-11-19423.00423.00417.00418.0048002024300
2012-11-16421.00423.00421.00423.0031001305300
2012-11-15421.00422.00421.00421.001600673800
2012-11-14421.00421.00415.00415.002100883500
2012-11-13422.00422.00413.00421.0049002062400
2012-11-12413.00419.00411.00419.0026001072600
2012-11-09420.00424.00420.00421.001400588500
2012-11-08424.00424.00423.00424.00200008479900
2012-11-07414.00424.00414.00424.0032001338700
2012-11-06425.00429.00417.00420.0047001988000
2012-11-05421.00430.00420.00424.00192008094400
2012-11-02437.00437.00425.00435.0061002647700
2012-11-01426.00432.00425.00432.001200512300
2012-10-31420.00420.00420.00420.0010042000
2012-10-30420.00425.00416.00420.001600670800
2012-10-29414.00416.00414.00416.00600248800
2012-10-26405.00415.00404.00410.005630022889400
2012-10-25437.00438.00437.00437.0024001049100
2012-10-2400
2012-10-23445.00445.00445.00445.00400178000
2012-10-22436.00436.00436.00436.001400610400
2012-10-19439.00439.00430.00433.0081003508800
2012-10-18430.00437.00430.00435.0042001824800
2012-10-17430.00430.00429.00429.0061002622600
2012-10-16433.00433.00426.00427.0048002058300
2012-10-15433.00433.00433.00433.00176007620800
2012-10-12428.00430.00428.00430.0046001969800
2012-10-11430.00430.00430.00430.00115004945000
2012-10-10440.00440.00428.00431.00143006203000
2012-10-09442.00450.00442.00442.0073003229600
2012-10-05442.00442.00442.00442.00600265200
2012-10-04448.00448.00442.00442.0026001153800
2012-10-03440.00440.00439.00440.0051002243900
2012-10-02452.00456.00445.00452.0060002707400
2012-10-01442.00444.00442.00444.0035001547200
2012-09-28442.00443.00442.00442.00700309600
2012-09-27442.00442.00441.00441.00900397500
2012-09-26442.00442.00442.00442.0010044200
2012-09-25452.00452.00442.00442.001000447200
2012-09-24442.00444.00442.00444.00500221600
2012-09-21442.00444.00437.00441.0061002680700
2012-09-20446.00446.00446.00446.00300133800
2012-09-19452.00452.00450.00450.00900405400
2012-09-18447.00452.00447.00452.0057002549700
2012-09-14442.00448.00442.00447.0027001208000
2012-09-13442.00442.00439.00440.00172007568600
2012-09-12443.00444.00443.00444.00400177400
2012-09-11437.00437.00433.00435.0078003400000
2012-09-10442.00443.00437.00437.00168007385600
2012-09-07443.00445.00442.00442.001000442900
2012-09-06442.00443.00441.00441.002000883500
2012-09-05447.00447.00439.00442.0034001500700
2012-09-04460.00460.00460.00460.001600736000
2012-09-03444.00449.00444.00445.0060002669500
2012-08-31450.00451.00450.00450.0095004275500
2012-08-30459.00459.00445.00450.0057002554100
2012-08-29447.00455.00445.00455.0074003310700
2012-08-28458.00458.00448.00448.0080003601900
2012-08-27458.00458.00458.00458.0024001099200
2012-08-24461.00461.00450.00460.0092004159500
2012-08-23461.00461.00461.00461.0010046100
2012-08-22460.00463.00460.00461.0022001014700
2012-08-21461.00475.00460.00460.0058002681600
2012-08-20467.00473.00464.00464.0041001922100
2012-08-17475.00479.00469.00479.0023001095500
2012-08-16468.00477.00467.00469.0031001455500
2012-08-15477.00479.00460.00475.0062002909500
2012-08-14468.00476.00465.00476.0051002381100
2012-08-13477.00477.00477.00477.0020095400
2012-08-10467.00467.00467.00467.00300140100
2012-08-09479.00479.00465.00478.00500236000
2012-08-0800
2012-08-07483.00483.00483.00483.001100531300
2012-08-06486.00487.00486.00487.0020097300
2012-08-03485.00485.00485.00485.0022001067000
2012-08-02485.00485.00485.00485.001400679000
2012-08-01480.00485.00460.00485.00600286100
2012-07-31480.00480.00480.00480.0010048000
2012-07-30480.00480.00465.00477.001300620700
2012-07-2700
2012-07-26464.00480.00455.00480.0025001159800
2012-07-25475.00480.00475.00480.00800381000
2012-07-24493.00493.00493.00493.00700345100
2012-07-23493.00495.00493.00495.00110005424600
2012-07-2000
2012-07-19490.00490.00490.00490.0044002156000
2012-07-18488.00490.00488.00490.0022001077200
2012-07-17488.00488.00488.00488.001400683200
2012-07-13488.00488.00488.00488.00600292800
2012-07-12476.00481.00476.00480.0043002063700
2012-07-11477.00478.00461.00477.0041001928700
2012-07-10478.00478.00478.00478.001200573600
2012-07-09470.00478.00470.00478.002100987800

   ※ 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