[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 
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
2016-07-14419.00434.00419.00434.001300555800
2016-07-1300
2016-07-12421.00430.00421.00427.0053002257900
2016-07-11420.00423.00418.00423.0033001388800
2016-07-08420.00420.00420.00420.0010042000
2016-07-07415.00418.00415.00418.0059002452200
2016-07-06431.00431.00416.00417.0048002032400
2016-07-05430.00430.00428.00430.002600011179200
2016-07-04450.00450.00431.00434.0041001799700
2016-07-0100
2016-06-30449.00449.00449.00449.001100493900
2016-06-29431.00438.00430.00431.0070003019800
2016-06-28432.00432.00425.00431.0042001803500
2016-06-27430.00430.00420.00424.0052002204100
2016-06-24436.00438.00415.00425.0085003634500
2016-06-23433.00436.00427.00436.0076003276800
2016-06-22438.00443.00437.00440.00104004566300
2016-06-21427.00438.00423.00438.005170022134300
2016-06-20430.00444.00430.00443.0032001403400
2016-06-17431.00431.00426.00430.00112004811600
2016-06-16425.00431.00425.00431.0032001373100
2016-06-15437.00437.00429.00429.00116004995000
2016-06-14439.00439.00436.00436.0054002363000
2016-06-13440.00440.00428.00434.00168007336800
2016-06-10437.00447.00437.00445.0083003681400
2016-06-09443.00451.00439.00439.002610011502600
2016-06-08446.00447.00440.00440.00145006431900
2016-06-07472.00472.00445.00446.00132006018600
2016-06-06452.00452.00445.00448.00182008196700
2016-06-03459.00460.00442.00457.00167007623400
2016-06-02466.00466.00457.00459.00154007086300
2016-06-01468.00468.00464.00466.001400652000
2016-05-31471.00471.00470.00470.0057002682900
2016-05-30466.00468.00465.00465.0033001539800
2016-05-27470.00475.00466.00475.0071003341100
2016-05-26473.00474.00470.00471.0062002924700
2016-05-25480.00483.00470.00473.00111005287800
2016-05-2400
2016-05-23487.00487.00475.00480.002730013137900
2016-05-20471.00490.00471.00490.0084004104200
2016-05-19476.00478.00474.00475.0032001521500
2016-05-18480.00480.00475.00476.001100523700
2016-05-1700
2016-05-16490.00490.00472.00480.00139006663800
2016-05-13496.00496.00486.00490.001300635700
2016-05-12495.00495.00491.00491.001500741200
2016-05-11499.00499.00499.00499.0023001147700
2016-05-10496.00501.00496.00499.0033001643600
2016-05-09509.00509.00499.00499.0055002772300
2016-05-06502.00502.00496.00502.001600797700
2016-05-02507.00507.00503.00507.0035001771000
2016-04-28507.00509.00501.00503.0055002773600
2016-04-27508.00513.00508.00513.0025001280600
2016-04-26510.00523.00509.00509.0033001689600
2016-04-25525.00528.00512.00515.0044002286100
2016-04-22524.00526.00514.00525.0036001879100
2016-04-21524.00524.00512.00523.0068003519800
2016-04-20501.00532.00501.00528.005800030038600
2016-04-19490.00494.00489.00493.00124006091600
2016-04-18473.00499.00473.00485.00150007262800
2016-04-15470.00478.00470.00473.0095004496200
2016-04-14469.00470.00467.00470.00125005850200
2016-04-13473.00475.00455.00468.006590030465300
2016-04-12473.00473.00468.00468.00177008305300
2016-04-11472.00474.00468.00470.003250015302500
2016-04-08473.00474.00467.00470.004210019810600
2016-04-07479.00480.00474.00474.0032001532000
2016-04-06480.00480.00480.00480.001000480000
2016-04-05476.00476.00472.00475.0060002839900
2016-04-04480.00480.00480.00480.001300624000
2016-04-01489.00489.00476.00480.0034001637100
2016-03-31491.00491.00489.00489.001300638000
2016-03-30481.00491.00481.00486.0042002028700
2016-03-29473.00486.00470.00480.0075003554900
2016-03-28473.00480.00470.00478.0083003922400
2016-03-25475.00479.00473.00473.001900904500
2016-03-24473.00474.00472.00472.0034001607600
2016-03-23473.00477.00473.00476.0051002413400
2016-03-22473.00475.00470.00473.002340011069800
2016-03-18470.00474.00467.00473.003650017254000
2016-03-17472.00475.00470.00470.0084003968800
2016-03-16473.00474.00466.00473.00157007403500
2016-03-15472.00475.00470.00473.0039001836400
2016-03-14471.00481.00471.00473.0043002033000
2016-03-11473.00478.00473.00478.0025001185300
2016-03-10479.00479.00473.00473.0032001527200
2016-03-09470.00473.00470.00473.0026001227200
2016-03-0800
2016-03-07475.00475.00475.00475.00600285000
2016-03-04473.00474.00473.00474.001900899900
2016-03-03472.00478.00463.00469.0065003074200
2016-03-02473.00477.00472.00477.0080003787900
2016-03-01473.00474.00470.00473.00124005857900
2016-02-29478.00482.00465.00473.00178008451500
2016-02-26454.00479.00454.00462.00129006010700
2016-02-25451.00458.00448.00457.0033001504900
2016-02-24446.00455.00446.00451.0030001342500
2016-02-23465.00465.00452.00455.001800823300
2016-02-22446.00461.00446.00460.0065002974600
2016-02-19454.00465.00443.00451.00133006070700
2016-02-18458.00470.00458.00459.00140006461200
2016-02-17445.00454.00445.00454.0061002723600
2016-02-16443.00460.00443.00448.0095004281700
2016-02-15408.00435.00396.00435.00200008192500
2016-02-12398.00398.00361.00368.007080026573300
2016-02-10455.00463.00400.00406.005970025450100
2016-02-09469.00469.00445.00455.004030018386700
2016-02-08474.00479.00469.00472.00114005391600
2016-02-05474.00490.00470.00474.00258800122698900
2016-02-04473.00475.00473.00474.0053002516100
2016-02-03473.00479.00473.00473.0062002952900
2016-02-02481.00484.00479.00479.0067003222400
2016-02-01489.00490.00481.00481.0071003461200
2016-01-29477.00486.00475.00475.00103004920600
2016-01-28473.00476.00468.00470.00161007591700
2016-01-27469.00473.00469.00470.0050002348300
2016-01-26473.00473.00463.00469.00143006684400
2016-01-25466.00480.00466.00473.00123005829000
2016-01-22464.00466.00451.00466.00168007775700
2016-01-21468.00468.00464.00464.0058002705200
2016-01-20470.00470.00465.00469.0092004317500
2016-01-19469.00473.00462.00470.002500011729100
2016-01-18452.00473.00452.00463.0090004134700
2016-01-15473.00473.00470.00470.001100519700
2016-01-14473.00473.00463.00473.0077003618200
2016-01-13480.00480.00472.00477.0070003338100
2016-01-12480.00484.00473.00479.00184008828300
2016-01-08482.00492.00482.00483.0021001024700
2016-01-07485.00490.00480.00482.00131006347000
2016-01-06490.00500.00487.00489.003120015510600
2016-01-05485.00490.00485.00489.0034001653300
2016-01-04500.00500.00486.00489.0081003989300
2015-12-30482.00482.00481.00481.001500722700
2015-12-29480.00482.00480.00482.0021001009200
2015-12-28485.00485.00479.00484.0036001731200
2015-12-25484.00484.00480.00480.0074003553100
2015-12-24480.00485.00480.00484.0061002949700
2015-12-22480.00481.00480.00480.00148007104300
2015-12-21480.00482.00480.00480.0090004322800
2015-12-18480.00484.00479.00480.002370011381000
2015-12-17480.00482.00480.00480.00131006288500
2015-12-16473.00485.00473.00480.00179008550600
2015-12-15476.00480.00472.00472.00122005823400
2015-12-14480.00480.00473.00476.0057002714800
2015-12-11481.00481.00473.00480.0054002584500
2015-12-10483.00483.00481.00481.0031001496900
2015-12-09483.00483.00483.00483.0027001304100
2015-12-08483.00487.00483.00484.0032001549300
2015-12-07490.00490.00481.00484.0038001857700
2015-12-04488.00488.00470.00481.0096004594700
2015-12-03485.00487.00484.00486.0024001165900
2015-12-02485.00489.00484.00485.00148007181500
2015-12-01483.00490.00482.00485.0049002378300
2015-11-30492.00492.00487.00487.0031001520200
2015-11-27487.00488.00486.00488.0032001556500
2015-11-26485.00492.00485.00487.0079003853700

   ※ 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