[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 
2017-10-19613.00613.00608.00608.0033002013300
2017-10-18614.00614.00610.00613.0029001774500
2017-10-17615.00615.00611.00614.0038002324700
2017-10-16614.00614.00611.00611.0040002447000
2017-10-13613.00613.00610.00611.0034002077900
2017-10-12612.00617.00612.00613.00800492000
2017-10-11612.00615.00612.00612.00700429500
2017-10-10607.00617.00607.00617.00400243800
2017-10-06612.00613.00606.00607.0038002324300
2017-10-05611.00617.00611.00611.0024001471600
2017-10-04608.00611.00606.00611.001000607400
2017-10-03609.00609.00604.00607.0044002663600
2017-10-02606.00606.00603.00603.00200120900
2017-09-29604.00604.00599.00599.0022001322600
2017-09-28601.00603.00601.00601.00800481400
2017-09-27605.00605.00605.00605.0010060500
2017-09-26614.00614.00605.00605.00157009629200
2017-09-25609.00615.00605.00605.0033002008600
2017-09-22602.00608.00602.00606.00800483700
2017-09-21600.00605.00600.00605.001000603000
2017-09-20600.00600.00596.00596.0021001258000
2017-09-19607.00607.00599.00599.0041002460600
2017-09-15594.00600.00594.00600.00300179400
2017-09-14604.00606.00593.00596.0062003704200
2017-09-13600.00619.00589.00593.00130007796300
2017-09-12608.00608.00604.00605.0030001816600
2017-09-11606.00606.00606.00606.00200121200
2017-09-0800
2017-09-07608.00620.00605.00610.001400854200
2017-09-06601.00602.00590.00601.0058003471800
2017-09-05620.00620.00601.00601.0034002062100
2017-09-04634.00634.00616.00621.0021001324500
2017-09-01620.00621.00617.00617.001300805000
2017-08-31624.00624.00620.00623.0051003174000
2017-08-30624.00634.00624.00624.0025001563000
2017-08-29624.00626.00623.00624.002340014622900
2017-08-28638.00638.00612.00628.00101006301000
2017-08-25620.00636.00620.00625.0029001808800
2017-08-24612.00616.00606.00610.0032001947000
2017-08-23614.00615.00611.00615.0027001656200
2017-08-22614.00615.00611.00613.0017001041500
2017-08-21618.00618.00614.00614.0055003383600
2017-08-18627.00627.00611.00617.0088005439600
2017-08-17620.00620.00620.00620.00500310000
2017-08-16621.00621.00618.00620.00142008816200
2017-08-15631.00631.00615.00621.00136008434500
2017-08-14634.00639.00630.00631.001000633200
2017-08-10635.00640.00630.00634.001620010288000
2017-08-09660.00660.00610.00635.001700010780700
2017-08-08680.00680.00680.00680.00500340000
2017-08-07672.00672.00670.00671.0028001879700
2017-08-04680.00680.00673.00673.001100746400
2017-08-03684.00684.00684.00684.00300205200
2017-08-02671.00680.00671.00680.00300202200
2017-08-01680.00680.00680.00680.00400272000
2017-07-3100
2017-07-28680.00680.00679.00680.00800543900
2017-07-27681.00685.00680.00680.0016001091300
2017-07-26698.00698.00698.00698.001100767800
2017-07-25684.00684.00683.00684.0078005334200
2017-07-24684.00688.00681.00683.0040002734500
2017-07-21680.00684.00680.00684.0016001089200
2017-07-20680.00689.00680.00680.0049003342800
2017-07-19689.00689.00680.00680.00103007020600
2017-07-18683.00689.00683.00684.0019001298700
2017-07-14681.00681.00678.00678.001300883300
2017-07-13680.00680.00680.00680.00700476000
2017-07-12691.00691.00689.00689.00600414400
2017-07-11688.00690.00675.00690.0030002054400
2017-07-10688.00688.00678.00680.0036002456800
2017-07-07679.00679.00672.00672.0022001487200
2017-07-06680.00680.00673.00673.0028001895300
2017-07-05681.00688.00681.00688.00400273800
2017-07-04688.00688.00682.00682.00700479800
2017-07-03684.00684.00680.00680.0024001638100
2017-06-30689.00689.00689.00689.0010068900
2017-06-29680.00680.00680.00680.00200136000
2017-06-28682.00682.00677.00677.001100745200
2017-06-27684.00684.00681.00681.00900614000
2017-06-26684.00685.00676.00684.00104007090700
2017-06-23689.00689.00680.00689.0086005880800
2017-06-22688.00688.00684.00684.0034002326700
2017-06-21684.00685.00684.00684.0088006019400
2017-06-20685.00687.00684.00684.0069004720800
2017-06-19684.00684.00684.00684.0010068400
2017-06-16683.00683.00683.00683.00500341500
2017-06-15682.00682.00680.00682.001100749800
2017-06-14683.00683.00677.00677.001300881900
2017-06-13680.00693.00680.00681.0019001305600
2017-06-12671.00671.00670.00670.0024001610000
2017-06-09684.00684.00669.00671.0020001357200
2017-06-08687.00687.00687.00687.0010068700
2017-06-07686.00687.00686.00687.00400274700
2017-06-06687.00687.00686.00686.0023001578500
2017-06-05695.00695.00686.00686.0022001518600
2017-06-02686.00686.00685.00685.00200137100
2017-06-01682.00684.00680.00684.001200818800
2017-05-31684.00684.00680.00680.0024001636500
2017-05-3000
2017-05-29685.00685.00683.00683.0016001093400
2017-05-26688.00688.00685.00685.0029001994300
2017-05-25683.00684.00676.00678.0035002382500
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

   ※ 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