[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 
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
2016-05-18464.00480.00462.00480.0030001412100
2016-05-17460.00462.00460.00462.001800828400
2016-05-16468.00468.00454.00458.0068003131800
2016-05-1300
2016-05-12444.00447.00438.00444.0046002035500
2016-05-11446.00446.00443.00444.0024001068600
2016-05-10452.00452.00446.00446.001200539800
2016-05-09442.00446.00442.00446.001000444500
2016-05-06444.00444.00441.00441.002200975100
2016-05-02445.00446.00443.00444.0024001066900
2016-04-28446.00449.00437.00445.0085003769300
2016-04-27453.00453.00448.00449.001500672800
2016-04-26452.00452.00444.00448.0075003364400
2016-04-25450.00453.00448.00451.00102004591600
2016-04-22451.00452.00447.00448.0082003678800
2016-04-21458.00460.00448.00450.002670012082600
2016-04-20460.00463.00457.00457.0026001194400
2016-04-19460.00460.00456.00458.0024001101200
2016-04-18453.00460.00453.00453.001600726900
2016-04-15459.00470.00459.00459.0048002226900
2016-04-14461.00466.00458.00459.001900877600
2016-04-13444.00446.00444.00445.0052002313300
2016-04-12453.00453.00442.00443.0029001297100
2016-04-1100
2016-04-08448.00451.00444.00445.0033001475000
2016-04-07455.00455.00448.00448.002000899000
2016-04-06465.00465.00445.00449.0038001721400
2016-04-05474.00474.00467.00467.001600753100
2016-04-04485.00485.00474.00474.001500721600
2016-04-01484.00484.00484.00484.0020096800
2016-03-31485.00485.00485.00485.0020097000
2016-03-30499.00499.00476.00485.0066003188300
2016-03-29511.00511.00509.00509.00200102000
2016-03-28540.00540.00510.00510.0019001013400
2016-03-25526.00530.00526.00530.001500790700
2016-03-24514.00520.00511.00520.00400206000
2016-03-23513.00513.00513.00513.0010051300
2016-03-22509.00519.00509.00513.001300668500
2016-03-18506.00509.00506.00509.00400203100
2016-03-17495.00499.00495.00499.00600297900
2016-03-16504.00506.00492.00495.001600806000
2016-03-15480.00504.00480.00504.00700344700
2016-03-14490.00490.00477.00480.0028001349100
2016-03-11486.00487.00485.00486.001500729100
2016-03-10480.00498.00480.00486.001300633800
2016-03-09503.00503.00476.00479.0050002422600
2016-03-08502.00507.00501.00503.0021001060800
2016-03-0700
2016-03-04498.00502.00498.00502.00400200000
2016-03-03489.00502.00489.00500.001200599700
2016-03-0200
2016-03-01490.00490.00485.00487.001200586200
2016-02-29499.00499.00498.00498.00300149500
2016-02-26488.00499.00488.00499.001800880500
2016-02-25482.00482.00479.00479.0027001297500
2016-02-24480.00480.00476.00480.00900430400
2016-02-2300
2016-02-22480.00480.00475.00475.001400671100
2016-02-19480.00480.00480.00480.00300144000
2016-02-18488.00488.00488.00488.0010048800
2016-02-17474.00494.00474.00480.0022001060100
2016-02-16502.00502.00473.00473.0057002742800
2016-02-1500
2016-02-12514.00514.00500.00500.00600303300
2016-02-10530.00530.00530.00530.00400212000
2016-02-09556.00556.00538.00538.00500272800
2016-02-08568.00576.00551.00556.0045002538400
2016-02-05598.00598.00598.00598.0010059800
2016-02-04607.00607.00598.00598.00800483700
2016-02-03610.00611.00608.00608.00700426700
2016-02-02615.00615.00615.00615.00500307500
2016-02-01620.00625.00610.00625.001100676300
2016-01-29630.00630.00630.00630.00300189000
2016-01-28621.00621.00621.00621.001000621000
2016-01-27659.00659.00643.00643.00400260400
2016-01-26661.00661.00641.00641.001100725100
2016-01-25648.00660.00638.00642.0018001168900
2016-01-22605.00630.00590.00630.0023001401800
2016-01-21615.00615.00615.00615.0010061500
2016-01-20605.00630.00605.00630.001600992400
2016-01-19605.00605.00605.00605.00400242000
2016-01-18615.00615.00605.00605.00400243700
2016-01-15622.00623.00612.00612.0017001046800
2016-01-14640.00640.00623.00623.00700440300
2016-01-13640.00640.00623.00630.001500938500
2016-01-12650.00654.00648.00654.00500325100
2016-01-08667.00675.00657.00657.001400933500
2016-01-07674.00674.00657.00657.00400264700
2016-01-06656.00665.00646.00665.0032002102200
2016-01-05642.00647.00641.00644.0020001286500
2016-01-04645.00676.00645.00664.001100718300
2015-12-30645.00645.00645.00645.00600387000
2015-12-29645.00645.00642.00645.0041002643000
2015-12-28638.00645.00637.00645.0026001661100
2015-12-25637.00641.00627.00638.001760011178700
2015-12-24631.00636.00623.00636.001100692200
2015-12-22632.00633.00631.00631.00800505600
2015-12-21622.00632.00622.00632.001200747400
2015-12-18640.00640.00620.00622.0019001186100
2015-12-17640.00640.00630.00630.001400884700
2015-12-16628.00628.00628.00628.0010062800
2015-12-15628.00628.00628.00628.00600376800
2015-12-14636.00636.00628.00628.00200126400
2015-12-11645.00645.00635.00635.001000641000
2015-12-10625.00628.00625.00628.001400876200
2015-12-09631.00632.00630.00631.0033002081700
2015-12-08630.00631.00630.00631.0038002394400
2015-12-07630.00630.00630.00630.0010063000
2015-12-04632.00635.00627.00627.00600379300
2015-12-03635.00635.00635.00635.0010063500
2015-12-02635.00635.00635.00635.0010063500
2015-12-01639.00639.00639.00639.00200127800

   ※ 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