[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 
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
2016-08-12343.00343.00336.00336.00194006569500
2016-08-10314.00355.00307.00335.008640029029700
2016-08-09314.00314.00307.00308.0035001086100
2016-08-08301.00314.00301.00314.0096002944100
2016-08-05304.00304.00299.00301.001200362900
2016-08-04299.00305.00298.00300.0047001411200
2016-08-03300.00303.00299.00299.0064001923200
2016-08-02300.00308.00300.00300.0043001296900
2016-08-01303.00303.00298.00298.001000300900
2016-07-29305.00305.00301.00303.0040001216100
2016-07-28301.00302.00301.00302.001100332100
2016-07-27300.00301.00300.00301.00500150400
2016-07-26300.00301.00298.00298.0046001377300
2016-07-25298.00301.00298.00299.0043001288000
2016-07-22302.00302.00297.00297.001000298900
2016-07-21302.00302.00297.00300.001700512100
2016-07-20296.00302.00296.00296.0062001855200
2016-07-19300.00301.00296.00301.001800540300
2016-07-15299.00303.00295.00295.0085002547400
2016-07-14295.00302.00295.00300.00257007684700
2016-07-13298.00300.00289.00294.00237006927700
2016-07-12291.00301.00291.00298.00137004072900
2016-07-11295.00295.00289.00289.0052001508800
2016-07-08294.00296.00286.00289.00118003438400
2016-07-07307.00307.00296.00296.00152004618000
2016-07-06298.00302.00298.00299.001900567400
2016-07-05299.00301.00299.00301.0047001409300
2016-07-04302.00302.00298.00300.0043001294100
2016-07-01300.00300.00297.00300.00105003143700
2016-06-30301.00302.00296.00299.00170005076800
2016-06-29298.00298.00293.00293.001300386600
2016-06-28282.00291.00282.00284.0061001737000
2016-06-27282.00289.00282.00289.0069001964000
2016-06-24299.00300.00273.00286.00249007079600
2016-06-23290.00300.00289.00293.003490010165300
2016-06-22301.00304.00300.00300.0065001965500
2016-06-21300.00301.00297.00299.0067002001000
2016-06-20295.00305.00295.00299.0055001648100
2016-06-17305.00313.00290.00297.00239007132700
2016-06-16306.00306.00295.00295.00139004170900
2016-06-15302.00307.00300.00305.0072002185500
2016-06-14308.00308.00300.00300.0074002248700
2016-06-13310.00310.00307.00310.0037001143700
2016-06-10310.00316.00310.00311.0045001402900
2016-06-09318.00318.00306.00310.0098003046000
2016-06-08321.00322.00317.00320.0065002072500
2016-06-07321.00331.00321.00322.0091002983700
2016-06-06310.00330.00310.00322.00179005783000
2016-06-03310.00315.00310.00312.0076002369200
2016-06-02315.00317.00310.00310.00195006098500
2016-06-01320.00332.00310.00312.00161005117900
2016-05-31316.00327.00314.00315.00238007568200
2016-05-30313.00313.00308.00313.0085002636000
2016-05-27306.00316.00306.00307.0071002201400
2016-05-26306.00309.00300.00306.0093002827200
2016-05-25301.00315.00301.00302.00134004089700
2016-05-24312.00312.00300.00301.00145004377700
2016-05-23312.00312.00301.00309.0095002900000
2016-05-20306.00317.00297.00304.00225006870500
2016-05-19304.00312.00303.00312.00207006332400
2016-05-18319.00319.00308.00308.00113003535700
2016-05-17310.00322.00310.00320.00155004880000
2016-05-16311.00325.00305.00306.00199006200500
2016-05-13320.00320.00309.00311.00178005588600
2016-05-12311.00328.00311.00313.003930012363000
2016-05-11299.00337.00299.00308.0010410033351900
2016-05-10307.00309.00294.00307.003770011445100
2016-05-09258.00336.00257.00299.0015310046875500
2016-05-06255.00264.00255.00257.0066001716900
2016-05-02262.00274.00250.00252.00155004003000
2016-04-28274.00278.00267.00270.00130003517800
2016-04-27265.00273.00261.00270.00118003136600
2016-04-26261.00281.00258.00262.006910018410400
2016-04-25242.00321.00241.00283.00351300106884200
2016-04-22242.00245.00239.00241.00113002740300
2016-04-21241.00242.00241.00242.0051001230200
2016-04-20243.00243.00240.00243.0053001279300
2016-04-19236.00240.00236.00239.002600619900
2016-04-18239.00239.00234.00234.001700401200
2016-04-15233.00240.00233.00236.00102002403900
2016-04-14241.00242.00240.00240.002000481400
2016-04-13244.00244.00237.00238.002100505400
2016-04-12236.00240.00235.00236.0051001201800
2016-04-11230.00234.00230.00234.002500577900
2016-04-08235.00239.00233.00236.0074001750100
2016-04-07232.00239.00232.00239.003200748600
2016-04-06229.00234.00226.00232.002700620500
2016-04-05239.00239.00231.00231.0065001516200
2016-04-04240.00241.00232.00241.0074001748000
2016-04-01243.00245.00238.00240.00103002476300
2016-03-31251.00251.00240.00244.0096002355900
2016-03-30245.00245.00243.00243.002700656700
2016-03-29242.00257.00239.00243.0092002254300
2016-03-28245.00245.00238.00244.00202004887900
2016-03-25245.00245.00242.00244.0065001585000
2016-03-24244.00247.00243.00246.00100002448600
2016-03-23244.00247.00242.00245.00244005957400
2016-03-22243.00245.00243.00243.00126003069100
2016-03-18242.00243.00241.00242.0055001329300
2016-03-17243.00244.00243.00243.003600875600
2016-03-16242.00243.00241.00243.0046001111200
2016-03-15245.00248.00241.00241.00108002641000
2016-03-14242.00249.00241.00241.00354008591200
2016-03-11241.00249.00240.00240.00148003581100
2016-03-10241.00244.00241.00244.0044001064800
2016-03-09241.00242.00240.00242.001300313100
2016-03-08243.00246.00242.00242.001300315900
2016-03-07244.00245.00243.00243.002700658800
2016-03-04239.00244.00239.00242.001800437200
2016-03-03235.00244.00235.00239.0065001556600
2016-03-02247.00250.00230.00235.004640011008100
2016-03-01245.00246.00240.00242.00115002803200
2016-02-29242.00265.00235.00240.00251006181100
2016-02-26238.00248.00230.00234.00342008047800
2016-02-25231.00239.00230.00230.00143003319600
2016-02-24232.00232.00229.00229.0046001065400
2016-02-23240.00261.00231.00233.008950021755000
2016-02-22231.00237.00230.00232.00138003200100
2016-02-19234.00234.00227.00231.0071001652700
2016-02-18232.00235.00220.00234.00365008295400
2016-02-17228.00232.00227.00227.0062001425500
2016-02-16219.00229.00219.00228.003700827800
2016-02-15220.00225.00218.00218.0080001767800
2016-02-12216.00220.00204.00215.008320017878700
2016-02-10231.00276.00221.00230.0021900055017400
2016-02-09246.00246.00230.00230.0049001160400
2016-02-08244.00246.00241.00246.002500607300
2016-02-05249.00249.00244.00244.0072001773500
2016-02-04246.00247.00246.00247.0040098700
2016-02-03245.00247.00245.00247.001500369800
2016-02-02250.00250.00250.00250.00500125000
2016-02-01247.00250.00245.00250.0063001563600
2016-01-29250.00250.00243.00245.0059001457500
2016-01-28247.00248.00246.00246.001600394600
2016-01-27243.00245.00243.00245.00500122000
2016-01-26236.00243.00236.00243.003600851900
2016-01-25242.00245.00242.00245.0040097700
2016-01-22235.00242.00235.00242.004200993500
2016-01-21245.00246.00241.00241.002200536700
2016-01-20250.00250.00247.00247.0049001217600
2016-01-19248.00248.00248.00248.0030074400
2016-01-18245.00254.00245.00249.003100767800
2016-01-15257.00258.00257.00258.0020051500
2016-01-14260.00260.00255.00258.0057001471700
2016-01-13259.00263.00258.00263.001200313000
2016-01-12265.00265.00258.00258.0046001193500
2016-01-08266.00266.00266.00266.0010026600
2016-01-07267.00267.00265.00266.001600424300
2016-01-06269.00270.00268.00268.001400376700
2016-01-05265.00268.00265.00268.00600160000
2016-01-04270.00270.00269.00269.00700188500
2015-12-30268.00269.00265.00266.002300615900
2015-12-29264.00266.00264.00265.003300871800
2015-12-28259.00268.00259.00268.00600157600
2015-12-25256.00260.00254.00260.0080002057700
2015-12-24267.00267.00254.00256.00102002658000
2015-12-22270.00270.00262.00265.0053001405500
2015-12-21267.00270.00267.00270.002700722400
2015-12-18270.00270.00267.00267.001800483600
2015-12-17267.00270.00267.00270.0038001024500
2015-12-16269.00269.00260.00266.00198005213800
2015-12-15270.00271.00267.00269.001100296700
2015-12-14263.00271.00263.00269.003100824500
2015-12-11269.00269.00262.00268.0092002438700
2015-12-10270.00270.00267.00269.002700723300
2015-12-09271.00272.00270.00270.00121003278500
2015-12-08271.00272.00271.00272.0056001518300
2015-12-07277.00279.00270.00271.00306008379600
2015-12-04280.00280.00277.00277.0046001284800
2015-12-03279.00280.00275.00279.0060001671500
2015-12-02278.00279.00277.00279.002000556400
2015-12-01280.00281.00276.00278.0068001892100
2015-11-30280.00280.00278.00280.0044001230700
2015-11-27286.00287.00277.00277.00120003341600

   ※ 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