[7889 JQスタンダード] 桑山 日足 時系列データ

[7889 JQスタンダード] 桑山 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24678.00678.00675.00675.00500338400
2017-05-23680.00683.00673.00678.0050003379800
2017-05-22675.00676.00675.00676.00300202600
2017-05-19672.00679.00670.00679.0023001548300
2017-05-18681.00681.00669.00672.0018001216100
2017-05-17672.00679.00672.00675.0024001618700
2017-05-16674.00680.00673.00673.0085005752400
2017-05-15673.00674.00666.00674.0085005708800
2017-05-12694.00701.00646.00672.009090060430200
2017-05-11731.00764.00731.00760.0080006029300
2017-05-10747.00747.00743.00743.00900671500
2017-05-0900
2017-05-08740.00740.00737.00737.0015001107200
2017-05-0200
2017-05-01740.00740.00737.00737.00200147700
2017-04-28738.00739.00738.00739.00200147700
2017-04-27746.00746.00746.00746.0027002014200
2017-04-26748.00748.00746.00746.001000747800
2017-04-25747.00747.00740.00745.0022001634600
2017-04-24742.00742.00742.00742.0010074200
2017-04-21734.00735.00733.00735.00500367200
2017-04-20725.00732.00725.00731.001300943800
2017-04-19731.00731.00731.00731.00400292400
2017-04-18727.00728.00726.00728.0046003345000
2017-04-17726.00726.00720.00722.0017001228700
2017-04-14725.00725.00722.00722.00600434400
2017-04-13728.00728.00719.00722.0018001303200
2017-04-12701.00728.00692.00728.0038002670000
2017-04-11730.00730.00730.00730.00900657000
2017-04-10730.00730.00730.00730.00400292000
2017-04-07720.00721.00711.00720.0039002798200
2017-04-06732.00732.00716.00720.0079005728100
2017-04-05729.00730.00729.00730.0017001240800
2017-04-04733.00735.00730.00730.0021001537500
2017-04-03739.00741.00739.00741.00700518300
2017-03-31750.00750.00750.00750.00600450000
2017-03-30741.00750.00741.00750.0014001039200
2017-03-29739.00743.00739.00743.0014001038300
2017-03-28760.00761.00740.00743.0060004515600
2017-03-27765.00766.00752.00761.0023001757300
2017-03-24750.00750.00750.00750.0017001275000
2017-03-23742.00744.00735.00744.00800590400
2017-03-22744.00744.00733.00733.0051003774700
2017-03-21750.00752.00741.00744.0044003291100
2017-03-17746.00750.00744.00750.0064004774800
2017-03-16740.00745.00730.00745.0025001840600
2017-03-15738.00750.00737.00750.0053003924800
2017-03-14738.00738.00734.00738.001000737600
2017-03-13750.00750.00743.00745.0018001344400
2017-03-10746.00750.00742.00746.0025001865000
2017-03-09736.00746.00736.00746.0037002738200
2017-03-08746.00751.00740.00751.0030002235700
2017-03-07741.00748.00740.00746.0046003418700
2017-03-06770.00770.00743.00744.0025001890100
2017-03-03777.00777.00765.00766.0039002987000
2017-03-02765.00776.00750.00766.0041003140400
2017-03-01741.00782.00741.00768.0058004384100
2017-02-28752.00770.00733.00766.0037002759100
2017-02-27795.00795.00760.00767.0076005942200
2017-02-24770.00780.00763.00780.00118009085300
2017-02-23756.00839.00744.00771.003050023963300
2017-02-22759.00760.00757.00760.001200910200
2017-02-21742.00760.00742.00759.0061004575100
2017-02-20746.00767.00732.00757.0087006534500
2017-02-17732.00746.00726.00746.00117008599300
2017-02-16731.00732.00730.00731.0015001096400
2017-02-15731.00733.00730.00730.0056004091100
2017-02-14735.00735.00717.00730.001490010814600
2017-02-13748.00748.00730.00735.0029002144300
2017-02-10733.00739.00713.00733.00122008900600
2017-02-09705.00784.00705.00733.008850065613400
2017-02-08650.00695.00650.00685.001750011789900
2017-02-07645.00650.00636.00650.0028001808600
2017-02-06622.00644.00622.00644.001300826100
2017-02-03623.00628.00623.00623.0017001061700
2017-02-02627.00634.00612.00612.0030001879800
2017-02-01606.00623.00606.00623.0027001660800
2017-01-31605.00606.00603.00606.001300785600
2017-01-30606.00606.00605.00606.00300181700
2017-01-27609.00609.00605.00606.001100668500
2017-01-26624.00624.00608.00608.0022001355100
2017-01-25607.00627.00607.00615.0033002028300
2017-01-24617.00617.00591.00601.0036002157600
2017-01-23609.00610.00609.00610.00600365700
2017-01-20603.00609.00602.00609.001100664400
2017-01-19608.00608.00603.00603.00300181900
2017-01-18609.00609.00602.00602.001100663600
2017-01-17606.00606.00605.00606.00500302900
2017-01-16602.00606.00601.00606.0031001864400
2017-01-13601.00601.00601.00601.0010060100
2017-01-12606.00606.00599.00604.001300782400
2017-01-11600.00603.00600.00603.0047002826400
2017-01-10600.00605.00595.00599.0021001257900
2017-01-06600.00600.00594.00600.001500896800
2017-01-05605.00605.00599.00599.001600963300
2017-01-04600.00606.00592.00606.0047002820400
2016-12-30619.00619.00603.00605.00900551100
2016-12-29613.00613.00602.00603.00600364700
2016-12-2800
2016-12-27630.00630.00611.00611.0045002775700
2016-12-26604.00650.00604.00637.0074004619900
2016-12-22596.00610.00590.00610.00108006438500
2016-12-21595.00597.00594.00594.0031001846100
2016-12-20599.00599.00580.00590.00134007987900
2016-12-19597.00600.00597.00600.00700418700
2016-12-16605.00605.00596.00597.00700419600
2016-12-15600.00601.00596.00596.0035002096000
2016-12-14595.00595.00595.00595.00200119000
2016-12-13601.00601.00595.00595.001100656300
2016-12-12610.00610.00600.00601.0072004353000
2016-12-09599.00602.00598.00602.0019001138600
2016-12-08601.00603.00597.00601.0019001140800
2016-12-07597.00601.00597.00601.0019001136400
2016-12-06597.00597.00597.00597.0010059700
2016-12-05588.00588.00588.00588.0010058800
2016-12-02591.00591.00591.00591.00400236400
2016-12-01600.00600.00590.00591.001400834100
2016-11-30591.00597.00581.00597.0025001468800
2016-11-29586.00586.00585.00585.00300175600
2016-11-28594.00594.00585.00589.0020001181300
2016-11-25586.00588.00585.00587.0027001582800
2016-11-24586.00588.00585.00587.0023001348600
2016-11-22587.00587.00584.00585.0022001288100
2016-11-21599.00599.00581.00588.0080004723400
2016-11-18581.00581.00579.00581.0019001101700
2016-11-17573.00582.00573.00582.001200689400
2016-11-16582.00582.00573.00573.0027001553200
2016-11-15583.00583.00573.00582.0026001496000
2016-11-14578.00578.00573.00573.00900518200
2016-11-11574.00576.00568.00576.0052002967700
2016-11-10551.00565.00550.00564.0019001058300
2016-11-09575.00575.00530.00531.0038002071200
2016-11-08563.00567.00563.00567.0022001239300
2016-11-0700
2016-11-04561.00563.00561.00563.00200112400
2016-11-02575.00575.00551.00551.001500844000
2016-11-0100
2016-10-31581.00585.00581.00585.001200700500
2016-10-28581.00581.00580.00581.001500871400
2016-10-2700
2016-10-26584.00585.00570.00581.0039002264900
2016-10-25567.00569.00566.00569.001200680400
2016-10-24559.00567.00558.00565.00600338200
2016-10-21560.00560.00560.00560.001200672000
2016-10-20558.00560.00558.00560.001400783600
2016-10-19559.00559.00557.00557.001000557800
2016-10-18559.00559.00559.00559.00200111800
2016-10-17562.00562.00550.00551.001400777500
2016-10-14549.00549.00546.00546.001000546500
2016-10-13548.00548.00547.00547.001100602000
2016-10-1200
2016-10-11546.00547.00546.00547.00300163900
2016-10-07550.00550.00550.00550.0010055000
2016-10-06560.00560.00560.00560.00200112000
2016-10-05555.00555.00555.00555.001100610500
2016-10-04558.00559.00555.00555.0018001001000
2016-10-03575.00580.00555.00555.0033001862100
2016-09-30554.00555.00554.00555.00400221800
2016-09-29550.00554.00550.00554.00300165400
2016-09-28550.00555.00550.00555.00300166000
2016-09-27560.00560.00555.00555.00700390400
2016-09-26563.00563.00554.00554.001300730900
2016-09-23550.00550.00546.00548.0020001098200
2016-09-21539.00546.00539.00546.00500271800
2016-09-20530.00539.00530.00539.00200106900
2016-09-16542.00542.00528.00528.001000536200
2016-09-15532.00536.00532.00535.00800427700
2016-09-14535.00542.00535.00542.00200107700
2016-09-1300
2016-09-12532.00532.00529.00529.00400212200
2016-09-09540.00542.00535.00535.00900485900
2016-09-0800
2016-09-07537.00537.00537.00537.0010053700
2016-09-06547.00547.00527.00537.0020001066600
2016-09-05546.00554.00546.00554.00400220800
2016-09-02546.00546.00541.00546.001200654000
2016-09-01545.00547.00541.00547.00500272300
2016-08-31533.00535.00533.00535.001200641400
2016-08-30532.00534.00532.00534.00300160000
2016-08-29531.00532.00530.00532.001500795900
2016-08-26548.00548.00531.00531.0042002265200
2016-08-25546.00547.00543.00543.001300709600
2016-08-24535.00538.00535.00538.00500267800
2016-08-23535.00535.00533.00533.00200106800
2016-08-22523.00525.00523.00525.00500262300
2016-08-19527.00527.00522.00522.00500262100
2016-08-18544.00544.00527.00527.00300161400
2016-08-17523.00526.00523.00525.001200630400
2016-08-16535.00535.00530.00530.00800425500
2016-08-15536.00536.00536.00536.0010053600
2016-08-12550.00551.00541.00542.001300711800
2016-08-10567.00567.00550.00555.0039002185300
2016-08-09568.00595.00541.00567.002140012096200
2016-08-08493.00500.00493.00500.002000994200
2016-08-05489.00489.00489.00489.0010048900
2016-08-04481.00485.00481.00485.001100533100
2016-08-03483.00483.00483.00483.00400193200
2016-08-0200
2016-08-01486.00488.00486.00488.00400195000
2016-07-2900
2016-07-28486.00486.00486.00486.00400194400
2016-07-27490.00490.00489.00489.00400195700
2016-07-26492.00492.00492.00492.001600787200
2016-07-25493.00493.00485.00487.0064003148300
2016-07-22485.00487.00485.00487.00700339900
2016-07-21479.00486.00479.00486.00700338100
2016-07-20477.00483.00477.00483.001300623900
2016-07-19477.00477.00477.00477.00700333900
2016-07-15475.00477.00472.00475.001300617200
2016-07-14468.00474.00468.00474.00500236400
2016-07-13471.00474.00468.00468.00800377300
2016-07-12472.00474.00472.00474.001600755900
2016-07-11469.00470.00461.00470.001100515500
2016-07-08461.00461.00460.00460.0020092100
2016-07-07465.00465.00461.00461.00800370400
2016-07-06460.00470.00460.00470.001000468000
2016-07-05465.00468.00461.00462.00800370400
2016-07-04470.00471.00456.00471.001700798600
2016-07-01455.00455.00455.00455.0020091000
2016-06-30452.00455.00445.00446.0029001302300
2016-06-29449.00449.00449.00449.0010044900
2016-06-28440.00440.00436.00440.00700307200
2016-06-27453.00453.00440.00441.001800811100
2016-06-24463.00463.00431.00431.0041001839100
2016-06-23453.00460.00452.00460.001000453300
2016-06-2200
2016-06-21460.00460.00454.00458.00800364900
2016-06-20455.00461.00455.00461.00500228100
2016-06-17455.00455.00455.00455.0020091000
2016-06-16457.00457.00448.00448.0030001353100
2016-06-15464.00464.00464.00464.0010046400
2016-06-14457.00460.00457.00460.00600275700
2016-06-13460.00466.00460.00460.00500230600
2016-06-1000
2016-06-09468.00468.00463.00463.00700325500
2016-06-08463.00463.00463.00463.0020092600
2016-06-07464.00464.00463.00463.00600277900
2016-06-06456.00460.00456.00460.001000457400
2016-06-0300
2016-06-02461.00462.00459.00460.0056002578800
2016-06-01463.00465.00457.00459.00117005389400
2016-05-31464.00464.00459.00461.0053002444100
2016-05-30471.00471.00462.00462.0032001493400
2016-05-27484.00484.00463.00471.001900894100
2016-05-26484.00484.00484.00484.001300629200
2016-05-25483.00483.00470.00472.0080003811900
2016-05-24480.00482.00480.00482.00600288400
2016-05-23482.00482.00465.00472.002000947000
2016-05-20476.00478.00472.00476.00800380100
2016-05-19482.00482.00473.00476.001700814800

   ※ 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