[7863 JQスタンダード] 平賀 日足 時系列データ

[7863 JQスタンダード] 平賀 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18475.00475.00469.00470.002000942500
2017-08-17473.00473.00471.00472.001100519300
2017-08-16469.00473.00468.00473.001800845800
2017-08-15469.00469.00464.00467.0035001633200
2017-08-14460.00469.00458.00469.00138006360400
2017-08-10476.00479.00460.00463.00188008788500
2017-08-09483.00483.00472.00476.0078003712500
2017-08-08485.00485.00482.00482.001200580500
2017-08-07483.00483.00477.00483.0039001877300
2017-08-04479.00480.00475.00475.0050002384700
2017-08-03477.00479.00475.00479.0042002003100
2017-08-02478.00478.00473.00476.0036001707200
2017-08-01474.00477.00473.00477.0049002326000
2017-07-31475.00479.00474.00474.0096004571600
2017-07-28475.00475.00470.00473.00125005912400
2017-07-27474.00474.00471.00471.001500708000
2017-07-26472.00473.00471.00473.0050002357900
2017-07-25475.00475.00469.00472.0077003624700
2017-07-24472.00472.00470.00472.00121005701300
2017-07-21472.00472.00468.00468.0027001271000
2017-07-20466.00475.00466.00470.002280010688600
2017-07-19466.00466.00460.00464.0090004169400
2017-07-18466.00468.00466.00466.0024001118600
2017-07-14462.00466.00462.00466.00121005606200
2017-07-13463.00464.00463.00463.0086003984000
2017-07-12462.00463.00462.00463.001600739800
2017-07-11463.00463.00462.00462.00700323900
2017-07-10462.00465.00462.00463.002100973000
2017-07-07469.00469.00461.00462.00139006454800
2017-07-06462.00467.00461.00464.004480020710300
2017-07-05459.00463.00459.00462.0022001014700
2017-07-04462.00464.00460.00460.0040001843000
2017-07-03460.00463.00460.00463.0043001980900
2017-06-30463.00463.00458.00462.0094004336200
2017-06-29463.00463.00458.00460.0028001286500
2017-06-28463.00463.00460.00460.0080003684700
2017-06-27464.00464.00459.00459.0032001481400
2017-06-26460.00462.00457.00460.0055002525700
2017-06-23457.00460.00457.00458.0035001603700
2017-06-22456.00459.00454.00457.0050002282900
2017-06-21459.00459.00453.00455.00120005457300
2017-06-20458.00459.00458.00458.0047002153200
2017-06-19457.00462.00457.00457.0067003075600
2017-06-16456.00457.00455.00457.0043001960600
2017-06-15455.00456.00455.00456.00400182100
2017-06-14454.00457.00453.00454.0025001135500
2017-06-13451.00454.00451.00454.0070003161900
2017-06-12453.00457.00450.00456.0080003613100
2017-06-09456.00456.00454.00454.001900864400
2017-06-08459.00460.00456.00456.001700779100
2017-06-07454.00457.00454.00457.0030001365600
2017-06-06457.00457.00456.00456.0030001369900
2017-06-05460.00463.00459.00459.0050002301400
2017-06-02453.00464.00453.00453.002310010607900
2017-06-01450.00457.00450.00456.0031001401100
2017-05-31454.00454.00450.00451.001300588900
2017-05-30452.00452.00450.00452.00186008398100
2017-05-29455.00460.00455.00455.001600731100
2017-05-26458.00460.00454.00454.0076003467000
2017-05-25460.00460.00458.00458.0041001881200
2017-05-24459.00461.00459.00459.0023001057400
2017-05-23458.00459.00458.00459.001500687700
2017-05-22460.00461.00460.00461.001100506800
2017-05-19458.00459.00458.00459.00300137600
2017-05-18460.00460.00453.00455.0099004513300
2017-05-17460.00461.00460.00461.0037001703700
2017-05-16471.00471.00465.00465.0048002248600
2017-05-15465.00474.00465.00469.00178008318000
2017-05-12443.00468.00443.00465.007260033361300
2017-05-11446.00446.00444.00444.00800355600
2017-05-10446.00447.00446.00447.0038001695200
2017-05-09446.00447.00446.00446.002000892100
2017-05-08449.00460.00443.00451.00146006580000
2017-05-02441.00447.00435.00447.00121005303000
2017-05-01444.00444.00440.00441.00500220500
2017-04-28447.00447.00437.00438.0033001457900
2017-04-27438.00444.00438.00444.002100924500
2017-04-26442.00442.00438.00438.00300131800
2017-04-25438.00442.00438.00438.001600702800
2017-04-24443.00443.00436.00438.00700306100
2017-04-21431.00442.00431.00442.0038001660700
2017-04-20425.00436.00425.00433.001300563800
2017-04-19422.00433.00422.00433.0025001057500
2017-04-18419.00420.00415.00420.001300543700
2017-04-17406.00419.00406.00413.001000414900
2017-04-14412.00412.00406.00410.0030001231700
2017-04-13406.00419.00403.00410.0098004013000
2017-04-12415.00417.00414.00414.0080003321500
2017-04-11427.00427.00411.00423.00131005499600
2017-04-10425.00428.00422.00428.0029001231600
2017-04-07439.00439.00426.00429.0054002328100
2017-04-06444.00446.00435.00436.0068002977700
2017-04-05440.00440.00434.00439.0088003848400
2017-04-04439.00440.00432.00439.00196008550900
2017-04-03444.00448.00443.00443.0047002092200
2017-03-31445.00445.00438.00443.0083003661600
2017-03-30440.00446.00438.00441.003450015212100
2017-03-29465.00465.00446.00448.003220014671100
2017-03-28461.00461.00444.00457.006050027367000
2017-03-27488.00488.00448.00470.006390030316400
2017-03-24464.00495.00455.00488.0015390073808300
2017-03-23440.00467.00438.00465.006420029374000
2017-03-22437.00446.00437.00440.00112004927000
2017-03-21438.00442.00435.00440.00119005218200
2017-03-17440.00440.00438.00438.00118005184000
2017-03-16439.00440.00438.00439.0055002414100
2017-03-15440.00440.00438.00440.0037001627000
2017-03-14437.00441.00437.00441.00105004611300
2017-03-13441.00442.00436.00439.00162007097600
2017-03-10440.00441.00439.00441.0023001011500
2017-03-09440.00442.00440.00442.001800792800
2017-03-08440.00443.00440.00442.002200970400
2017-03-07439.00440.00438.00440.00139006098200
2017-03-06437.00441.00436.00440.00117005131200
2017-03-03443.00443.00437.00439.00166007308900
2017-03-02440.00441.00438.00438.00110004833000
2017-03-01442.00442.00438.00438.0035001540400
2017-02-28438.00440.00435.00437.00103004501500
2017-02-27436.00437.00433.00436.0055002396600
2017-02-24431.00437.00431.00436.0025001088900
2017-02-23432.00432.00429.00430.001600688000
2017-02-22430.00434.00428.00434.0033001420600
2017-02-21429.00430.00427.00430.0045001930400
2017-02-20428.00431.00425.00431.00101004315200
2017-02-17428.00432.00428.00432.001300556800
2017-02-16435.00435.00428.00428.0052002232900
2017-02-15432.00433.00427.00432.0072003093900
2017-02-14431.00435.00431.00432.0038001643800
2017-02-13428.00435.00428.00431.00109004702500
2017-02-10439.00446.00419.00428.005600024066500
2017-02-09435.00437.00435.00436.0038001657200
2017-02-08439.00439.00434.00436.0026001131100
2017-02-07435.00439.00433.00435.0082003579200
2017-02-06432.00438.00431.00438.0054002341300
2017-02-03428.00431.00428.00429.001000428900
2017-02-02430.00433.00425.00433.0094004029900
2017-02-01438.00438.00430.00433.0053002300900
2017-01-31428.00433.00427.00430.00103004423200
2017-01-30425.00430.00425.00429.0072003074900
2017-01-27428.00431.00427.00428.0064002743200
2017-01-26429.00429.00426.00428.0064002733400
2017-01-25426.00428.00425.00427.00105004475000
2017-01-24427.00427.00425.00426.0086003665000
2017-01-23426.00429.00426.00427.001100469600
2017-01-20426.00429.00426.00426.001900811000
2017-01-19420.00428.00420.00426.0028001188500
2017-01-18420.00423.00418.00420.0050002105000
2017-01-17424.00425.00421.00421.0067002830000
2017-01-16431.00431.00423.00424.0062002637300
2017-01-13428.00428.00422.00428.0054002299400
2017-01-12431.00431.00425.00426.00223009531300
2017-01-11429.00433.00425.00433.0093003982500
2017-01-10430.00449.00425.00430.005300022917300
2017-01-06422.00430.00422.00430.00132005630100
2017-01-05422.00427.00422.00427.0066002797700
2017-01-04421.00437.00421.00423.00182007728300
2016-12-30419.00421.00416.00418.0034001422500
2016-12-29417.00420.00416.00416.0091003798600
2016-12-28416.00422.00416.00422.0039001635900
2016-12-27415.00420.00415.00415.0079003291400
2016-12-26416.00418.00413.00416.00130005406600
2016-12-22414.00417.00402.00416.003760015310100
2016-12-21419.00423.00417.00417.0091003818200
2016-12-20417.00422.00417.00418.0026001086400
2016-12-19418.00420.00417.00418.00114004762700
2016-12-16421.00426.00421.00425.0033001397400
2016-12-15422.00422.00416.00421.00141005913000
2016-12-14420.00420.00417.00420.0058002426400
2016-12-13412.00422.00411.00420.00149006198200
2016-12-12425.00428.00415.00415.002600010951100
2016-12-09422.00427.00416.00423.00153006447600
2016-12-08424.00427.00421.00423.002450010365600
2016-12-07432.00440.00415.00428.006210026701000
2016-12-06469.00474.00448.00448.007370033928000
2016-12-05427.00485.00427.00461.00308200141107100
2016-12-02428.00440.00423.00431.0015320066462500
2016-12-01397.00430.00392.00429.005000020890100
2016-11-30393.00394.00393.00393.0040001572100
2016-11-29386.00394.00385.00391.004030015604200
2016-11-28389.00391.00385.00386.0096003717000
2016-11-25393.00394.00387.00388.00174006798600
2016-11-24391.00394.00387.00393.0085003312600
2016-11-22390.00394.00385.00394.0034001323200
2016-11-21387.00391.00382.00390.0073002814400
2016-11-18389.00389.00380.00387.0060002306300
2016-11-17386.00395.00384.00389.00150005807000
2016-11-16385.00392.00385.00392.0090003484400
2016-11-15373.00385.00373.00385.00166006267400
2016-11-14365.00371.00365.00370.00189006958500
2016-11-11393.00414.00343.00360.0017930066788500
2016-11-10385.00399.00385.00389.00189007382800
2016-11-09387.00395.00344.00372.009170033031700
2016-11-08404.00404.00391.00395.0080003192500
2016-11-07385.00390.00382.00388.0094003616100
2016-11-04396.00400.00386.00387.00194007572500
2016-11-02405.00405.00386.00391.002920011513500
2016-11-01393.00405.00392.00403.003400013483500
2016-10-31389.00391.00385.00391.0093003618200
2016-10-28384.00390.00384.00390.0082003183000
2016-10-27387.00387.00381.00383.0056002137000
2016-10-26383.00383.00378.00379.0064002433700
2016-10-25378.00388.00378.00383.0095003625400
2016-10-24376.00388.00373.00385.00125004792500
2016-10-21375.00375.00371.00371.0081003018900
2016-10-20382.00384.00378.00379.00184007002100
2016-10-19376.00386.00376.00380.00212008042600
2016-10-18358.00373.00358.00373.00144005251400
2016-10-17355.00358.00355.00358.0065002316600
2016-10-14354.00354.00354.00354.00400141600
2016-10-13352.00354.00350.00354.0049001727500
2016-10-12356.00357.00349.00350.00157005521200
2016-10-11353.00357.00349.00356.0096003390400
2016-10-07350.00354.00347.00354.0046001609000
2016-10-06347.00354.00345.00354.00222007738800
2016-10-05346.00347.00344.00347.0030001034700
2016-10-04344.00347.00341.00345.00154005289800
2016-10-03346.00346.00343.00345.002700929600
2016-09-30348.00348.00343.00344.00123004239200
2016-09-29345.00347.00344.00347.0096003310700
2016-09-28342.00342.00340.00341.0042001434000
2016-09-27341.00343.00340.00342.0044001500900
2016-09-26342.00343.00341.00342.001100376000
2016-09-23342.00342.00339.00340.001700578500
2016-09-21342.00342.00337.00338.00126004263600
2016-09-20342.00347.00337.00338.00159005409900
2016-09-16334.00346.00334.00343.0092003137900
2016-09-15339.00339.00335.00338.0099003338200
2016-09-14341.00344.00340.00341.0060002042400
2016-09-13341.00341.00340.00341.0037001258600
2016-09-12343.00343.00339.00339.0075002548800
2016-09-09337.00345.00337.00338.0080002720900
2016-09-08341.00343.00337.00339.00156005308300
2016-09-07343.00344.00340.00340.0095003243000
2016-09-06340.00347.00340.00341.0053001813900
2016-09-05345.00347.00345.00345.002700931700
2016-09-02345.00345.00339.00345.0089003043500
2016-09-01344.00347.00342.00347.002100723200
2016-08-31342.00345.00338.00345.00144004915700
2016-08-30337.00338.00335.00338.0030001008600
2016-08-29339.00343.00335.00337.0054001822200
2016-08-26334.00334.00329.00331.0092003042200
2016-08-25333.00339.00331.00334.00157005230300
2016-08-24330.00334.00330.00334.002500826100
2016-08-23330.00331.00328.00328.0063002075200
2016-08-22326.00328.00325.00327.0042001371700
2016-08-19327.00332.00327.00331.0062002043700
2016-08-18327.00329.00326.00329.0035001143400
2016-08-17328.00329.00328.00329.001200394700
2016-08-16333.00333.00324.00327.0061002002400
2016-08-15336.00337.00335.00335.0056001879500

   ※ 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