[7841 JQスタンダード] 遠藤製作所 日足 時系列データ

[7841 JQスタンダード] 遠藤製作所 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21600.00603.00600.00603.001400842000
2017-07-20604.00605.00599.00600.002210013276600
2017-07-19608.00608.00601.00606.0040002418800
2017-07-18611.00611.00600.00608.0070004254800
2017-07-14609.00613.00608.00611.0057003473000
2017-07-13609.00611.00607.00610.0048002922800
2017-07-12610.00618.00610.00615.0040002458800
2017-07-11610.00612.00610.00610.009350057035400
2017-07-10607.00614.00607.00613.0021001282900
2017-07-07607.00608.00607.00607.0021001275700
2017-07-06607.00611.00607.00611.0048002923300
2017-07-05614.00614.00606.00608.0049002981300
2017-07-04614.00614.00605.00606.0061003723200
2017-07-03606.00613.00606.00609.00104006356800
2017-06-30609.00609.00602.00606.00121007310300
2017-06-29605.00608.00605.00608.001100666500
2017-06-28609.00609.00605.00605.0089005409300
2017-06-27609.00611.00605.00611.0029001764600
2017-06-26606.00610.00605.00609.0066004014200
2017-06-23608.00610.00605.00606.0045002730700
2017-06-22606.00608.00605.00608.0028001696700
2017-06-21610.00610.00605.00606.0056003400400
2017-06-20604.00611.00604.00611.00131007938600
2017-06-19610.00617.00603.00610.0092005610300
2017-06-16603.00603.00603.00603.0060003618000
2017-06-15603.00607.00603.00603.0023001389200
2017-06-14602.00603.00601.00603.0052003127700
2017-06-13603.00606.00601.00602.001730010451200
2017-06-12605.00609.00603.00605.00100006048900
2017-06-09620.00620.00603.00611.002700016480200
2017-06-08616.00620.00616.00620.0099006117900
2017-06-07629.00629.00616.00620.0095005909000
2017-06-06624.00626.00620.00621.00106006606200
2017-06-05620.00628.00618.00624.0092005747800
2017-06-02623.00625.00619.00624.0096005973000
2017-06-01623.00623.00615.00619.0072004459400
2017-05-31622.00622.00613.00615.0057003517100
2017-05-30616.00620.00612.00612.00130008017200
2017-05-29616.00619.00616.00616.0040002467500
2017-05-26616.00623.00615.00616.0026001606100
2017-05-25612.00621.00612.00616.0060003689900
2017-05-24616.00621.00616.00616.0070004321100
2017-05-23617.00618.00616.00616.0046002837400
2017-05-22606.00618.00606.00616.0076004665500
2017-05-19619.00619.00611.00616.0084005162400
2017-05-18608.00614.00606.00614.0086005247600
2017-05-17617.00617.00612.00612.00126007754200
2017-05-16624.00629.00616.00616.002510015578900
2017-05-15617.00628.00600.00615.008940055128200
2017-05-12718.00723.00712.00717.00131009410700
2017-05-11722.00722.00716.00717.0073005247000
2017-05-10723.00724.00710.00724.002100015097200
2017-05-09724.00724.00705.00724.002160015518400
2017-05-08728.00728.00722.00724.002730019755800
2017-05-02725.00725.00717.00722.0035002527100
2017-05-01718.00725.00712.00725.00132009489900
2017-04-28708.00708.00708.00708.00700495600
2017-04-27712.00715.00703.00707.002750019503700
2017-04-26708.00718.00703.00711.0086006087600
2017-04-25703.00707.00703.00707.0016001125500
2017-04-24701.00710.00701.00703.0059004148700
2017-04-21706.00713.00700.00703.0076005362400
2017-04-20707.00714.00707.00708.0024001705600
2017-04-19698.00704.00698.00701.0024001679300
2017-04-18700.00705.00700.00705.0099006934100
2017-04-17700.00701.00697.00700.0034002380100
2017-04-14698.00718.00698.00701.0051003581800
2017-04-13700.00702.00690.00702.00115008038900
2017-04-12715.00715.00690.00700.001910013349800
2017-04-11715.00715.00695.00700.00110007792600
2017-04-10713.00720.00712.00718.002610018617100
2017-04-07707.00719.00690.00713.001590011124000
2017-04-06727.00727.00701.00707.001660011902900
2017-04-05719.00740.00719.00729.001500010915700
2017-04-04751.00751.00712.00727.003990029573000
2017-04-03754.00761.00738.00758.001780013451500
2017-03-31768.00768.00730.00758.001680012670200
2017-03-30772.00774.00766.00768.001560012012300
2017-03-29776.00776.00770.00774.0083006414900
2017-03-28771.00786.00771.00780.002740021376000
2017-03-27769.00796.00769.00786.003520027565000
2017-03-24769.00783.00769.00776.001870014547100
2017-03-23780.00785.00770.00785.0087006789400
2017-03-22790.00796.00781.00781.0074005809600
2017-03-21781.00815.00751.00784.001870014609100
2017-03-17801.00809.00791.00792.0086006859900
2017-03-16797.00810.00796.00796.0023001842500
2017-03-15820.00820.00797.00797.002490020024400
2017-03-14827.00828.00815.00822.0092007542000
2017-03-13830.00840.00821.00828.00109009028800
2017-03-10833.00839.00822.00828.002040016950100
2017-03-09843.00843.00817.00834.00105008762200
2017-03-08822.00845.00822.00845.003030025440400
2017-03-07823.00825.00816.00822.0090007385800
2017-03-06820.00834.00814.00823.00102008408300
2017-03-03799.00819.00799.00819.001480011982100
2017-03-02804.00805.00799.00802.0032002568500
2017-03-01798.00809.00795.00798.00101008074900
2017-02-28801.00801.00790.00796.0054004301500
2017-02-27788.00801.00788.00795.0096007630700
2017-02-24795.00800.00789.00795.002460019546800
2017-02-23801.00805.00795.00795.0080006392500
2017-02-22788.00799.00788.00799.001350010728500
2017-02-21804.00809.00783.00788.003800030160300
2017-02-20809.00813.00807.00813.0065005257800
2017-02-17803.00816.00799.00809.001450011688700
2017-02-16840.00840.00808.00809.003400027975600
2017-02-15811.00844.00811.00839.003000024893000
2017-02-14815.00816.00808.00811.001720013974900
2017-02-13800.00813.00789.00811.004760038147200
2017-02-10828.00828.00797.00804.007650061940200
2017-02-09890.00890.00811.00817.00516100446204500
2017-02-08743.00750.00734.00740.002000014776100
2017-02-07730.00744.00728.00734.002040015024100
2017-02-06749.00755.00740.00743.002450018279500
2017-02-03743.00751.00726.00751.003810028374100
2017-02-02737.00750.00736.00743.003110023190700
2017-02-01715.00745.00715.00739.004520032913500
2017-01-31697.00712.00697.00709.001660011683200
2017-01-30703.00707.00693.00696.0087006070900
2017-01-27707.00708.00692.00699.00133009312100
2017-01-26715.00715.00690.00712.002040014431500
2017-01-25680.00714.00680.00706.001710011912100
2017-01-24675.00683.00675.00680.009120062273400
2017-01-23678.00682.00673.00675.00106007196200
2017-01-20676.00682.00673.00673.00126008531400
2017-01-19680.00681.00673.00673.0050003395000
2017-01-18671.00681.00670.00680.00102006898000
2017-01-17688.00688.00671.00680.00102006949800
2017-01-16688.00688.00678.00681.00113007714100
2017-01-13685.00688.00675.00688.0035002387600
2017-01-12684.00687.00680.00685.00131008937400
2017-01-11680.00697.00678.00692.00123008415400
2017-01-10675.00681.00673.00676.0094006376700
2017-01-06669.00692.00668.00670.002770018785300
2017-01-05680.00680.00671.00671.0077005206300
2017-01-04675.00680.00661.00680.00132008868900
2016-12-30657.00669.00651.00659.00122008027500
2016-12-29677.00685.00655.00657.003790025366300
2016-12-28656.00682.00655.00675.002830018798100
2016-12-27664.00666.00650.00656.00116007660000
2016-12-26645.00674.00645.00674.002430016044700
2016-12-22642.00650.00642.00648.00102006594300
2016-12-21643.00660.00643.00648.00140009122700
2016-12-20658.00663.00632.00648.004760030760900
2016-12-19672.00675.00652.00657.005160034203900
2016-12-16703.00703.00677.00692.004680032447700
2016-12-15720.00726.00704.00714.003580025539500
2016-12-14737.00737.00716.00717.00133009655800
2016-12-13710.00742.00710.00737.001930013937600
2016-12-12703.00708.00691.00707.002110014775700
2016-12-09698.00704.00683.00703.001740012109500
2016-12-08717.00717.00690.00700.001580011090600
2016-12-07724.00730.00702.00710.001980014214600
2016-12-06700.00718.00700.00716.0065004605500
2016-12-05716.00725.00700.00705.001630011623900
2016-12-02713.00720.00705.00715.002460017498300
2016-12-01750.00750.00706.00713.002870020978000
2016-11-30737.00756.00737.00750.004150031039000
2016-11-29740.00763.00734.00735.008930066888300
2016-11-28699.00738.00699.00732.00156100113138200
2016-11-25672.00738.00672.00699.006410044902400
2016-11-24689.00689.00669.00670.00139009424300
2016-11-22703.00703.00667.00689.004530031077500
2016-11-21704.00723.00693.00703.0010530074478400
2016-11-18673.00694.00653.00694.009010060940600
2016-11-17660.00681.00643.00673.00180700119947200
2016-11-16628.00659.00606.00652.008710055630500
2016-11-15615.00635.00615.00630.002300014390000
2016-11-14605.00621.00597.00615.004870029581100
2016-11-11624.00626.00601.00603.002940017943800
2016-11-10629.00639.00610.00631.003960024742500
2016-11-09641.00646.00575.00606.0011350069066800
2016-11-08644.00661.00637.00652.0010700069172900
2016-11-07609.00663.00605.00641.00368600235143300
2016-11-04598.00609.00588.00600.005430032257900
2016-11-02607.00618.00592.00618.007650046089400
2016-11-01635.00647.00583.00627.00477900297428600
2016-10-31609.00609.00609.00609.0075004567500
2016-10-28510.00515.00506.00509.00114005813700
2016-10-27514.00514.00509.00513.0020001021700
2016-10-26508.00516.00508.00516.0055002804800
2016-10-25505.00510.00505.00510.0075003802800
2016-10-24500.00510.00500.00504.0061003095000
2016-10-21500.00515.00498.00500.00125006314400
2016-10-20482.00506.00482.00498.00128006342700
2016-10-19480.00493.00480.00487.0032001552800
2016-10-18478.00483.00476.00482.0029001394600
2016-10-17471.00478.00471.00478.002000950900
2016-10-14462.00479.00462.00472.0087004081300
2016-10-13468.00469.00462.00469.0079003691200
2016-10-12457.00465.00457.00460.0038001757000
2016-10-11460.00465.00456.00457.0070003216000
2016-10-07461.00461.00457.00457.00800366800
2016-10-06458.00465.00458.00461.0032001473300
2016-10-05455.00455.00450.00455.0029001315400
2016-10-04459.00464.00457.00457.0030001381600
2016-10-03456.00460.00456.00459.0027001237600
2016-09-30461.00461.00450.00454.0036001641100
2016-09-29448.00456.00448.00455.0026001179200
2016-09-28447.00450.00447.00448.0028001255100
2016-09-27446.00450.00444.00448.002000892200
2016-09-26441.00451.00441.00446.00116005169200
2016-09-23436.00444.00436.00438.0062002723600
2016-09-21427.00446.00427.00439.0057002484700
2016-09-20435.00439.00427.00427.0098004245000
2016-09-16435.00435.00430.00430.0029001256100
2016-09-15431.00431.00430.00430.0035001506200
2016-09-14433.00435.00433.00435.001600693400
2016-09-13436.00436.00432.00432.0042001822900
2016-09-12436.00436.00436.00436.0033001438800
2016-09-09436.00436.00436.00436.0020087200
2016-09-08439.00442.00439.00441.001100484600
2016-09-07439.00439.00436.00436.00800349500
2016-09-06440.00440.00435.00439.0037001615600
2016-09-05433.00440.00433.00440.0060002629900
2016-09-02433.00441.00433.00435.0044001911500
2016-09-01444.00444.00434.00441.0029001281700
2016-08-31444.00448.00436.00439.0047002076800
2016-08-30435.00440.00430.00432.0068002951300
2016-08-29432.00436.00432.00435.0040001737900
2016-08-26449.00449.00432.00439.0045001973400
2016-08-25440.00455.00440.00451.0047002113200
2016-08-24443.00448.00443.00448.0027001198600
2016-08-23443.00443.00443.00443.0010044300
2016-08-22444.00444.00443.00443.001000443300
2016-08-19444.00444.00441.00444.0076003372000
2016-08-18440.00444.00440.00444.0043001896000
2016-08-17440.00448.00436.00448.0057002531900
2016-08-16444.00446.00440.00440.0041001824000
2016-08-15457.00457.00452.00452.001800815100
2016-08-12457.00457.00457.00457.001000457000
2016-08-10452.00463.00452.00462.0041001868200
2016-08-09467.00468.00454.00468.0058002695300
2016-08-08440.00467.00440.00467.00172007744000
2016-08-05439.00441.00433.00433.00500217900
2016-08-04434.00439.00434.00439.002000873000
2016-08-03439.00439.00423.00439.001100478200
2016-08-02435.00444.00433.00444.001800788700
2016-08-01444.00444.00428.00443.0020850089299400
2016-07-29425.00428.00422.00428.0075003192200
2016-07-28427.00432.00422.00432.0029001232400
2016-07-27420.00420.00416.00420.0058002432600
2016-07-26425.00425.00425.00425.0010042500
2016-07-25425.00428.00425.00426.0048002042700
2016-07-22434.00434.00417.00425.0027001142700
2016-07-21437.00439.00424.00433.0029001252300
2016-07-20437.00437.00437.00437.0010043700
2016-07-19421.00423.00421.00422.001600674400
2016-07-15429.00429.00429.00429.0010042900

   ※ 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