[7901 JQスタンダード] マツモト 日足 時系列データ

[7901 JQスタンダード] マツモト (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-17302.00302.00302.00302.001000302000
2017-02-16306.00306.00300.00301.0050001509000
2017-02-15299.00299.00299.00299.002000598000
2017-02-14300.00300.00294.00294.002000594000
2017-02-13305.00305.00304.00304.0050001521000
2017-02-10303.00303.00303.00303.001000303000
2017-02-09299.00299.00299.00299.001000299000
2017-02-08298.00298.00298.00298.001000298000
2017-02-07297.00297.00297.00297.002000594000
2017-02-06303.00303.00296.00297.00190005667000
2017-02-03293.00307.00293.00297.00150004457000
2017-02-02292.00292.00292.00292.001000292000
2017-02-01291.00291.00291.00291.001000291000
2017-01-31289.00290.00289.00290.002000579000
2017-01-30287.00287.00287.00287.001000287000
2017-01-27287.00287.00287.00287.003000861000
2017-01-26291.00292.00291.00292.0070002042000
2017-01-25290.00290.00290.00290.002000580000
2017-01-2400
2017-01-2300
2017-01-20288.00288.00285.00285.002000573000
2017-01-19287.00287.00287.00287.002000574000
2017-01-18291.00291.00289.00289.0060001738000
2017-01-1700
2017-01-16293.00293.00290.00290.002000583000
2017-01-13295.00295.00287.00287.002000582000
2017-01-12290.00290.00290.00290.002000580000
2017-01-11287.00288.00287.00287.003000862000
2017-01-10291.00291.00286.00286.003000868000
2017-01-06283.00283.00283.00283.001000283000
2017-01-05284.00284.00283.00284.0040001135000
2017-01-04279.00280.00275.00280.0070001950000
2016-12-30276.00279.00276.00279.003000831000
2016-12-29280.00280.00280.00280.001000280000
2016-12-28280.00280.00280.00280.003000840000
2016-12-27281.00281.00281.00281.0060001686000
2016-12-2600
2016-12-22276.00276.00273.00273.002000549000
2016-12-21273.00273.00272.00272.003000818000
2016-12-20270.00273.00270.00272.0040001085000
2016-12-19278.00282.00267.00270.00160004355000
2016-12-16277.00277.00276.00276.0040001107000
2016-12-15277.00279.00277.00279.003000833000
2016-12-14277.00277.00277.00277.001000277000
2016-12-13280.00280.00280.00280.001000280000
2016-12-12280.00280.00280.00280.001000280000
2016-12-09286.00286.00286.00286.003000858000
2016-12-08273.00281.00273.00281.0060001646000
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-02279.00281.00279.00281.003000839000
2016-12-01282.00283.00282.00283.002000565000
2016-11-3000
2016-11-29282.00282.00282.00282.001000282000
2016-11-2800
2016-11-25285.00285.00285.00285.001000285000
2016-11-2400
2016-11-22282.00282.00282.00282.002000564000
2016-11-2100
2016-11-18285.00285.00285.00285.002000570000
2016-11-17287.00287.00287.00287.001000287000
2016-11-1600
2016-11-1500
2016-11-14290.00290.00290.00290.003000870000
2016-11-11291.00291.00291.00291.0040001164000
2016-11-10275.00290.00275.00289.0090002560000
2016-11-09281.00281.00275.00275.00200005578000
2016-11-08281.00281.00281.00281.001000281000
2016-11-07281.00281.00281.00281.001000281000
2016-11-04281.00281.00281.00281.002000562000
2016-11-02291.00291.00291.00291.002000582000
2016-11-0100
2016-10-3100
2016-10-28291.00291.00291.00291.001000291000
2016-10-27278.00291.00278.00291.003000859000
2016-10-2600
2016-10-25293.00293.00293.00293.001000293000
2016-10-2400
2016-10-2100
2016-10-20294.00294.00294.00294.001000294000
2016-10-19290.00294.00290.00294.0070002044000
2016-10-18293.00293.00293.00293.001000293000
2016-10-17290.00290.00290.00290.0050001450000
2016-10-14294.00294.00294.00294.0080002352000
2016-10-13279.00283.00278.00283.0080002250000
2016-10-1200
2016-10-11288.00288.00287.00287.0060001723000
2016-10-07293.00293.00289.00289.00110003199000
2016-10-0600
2016-10-05289.00294.00289.00294.0050001455000
2016-10-04288.00291.00287.00291.0060001732000
2016-10-03292.00293.00292.00293.0070002045000
2016-09-30292.00292.00292.00292.002000584000
2016-09-2900
2016-09-28287.00287.00287.00287.002000574000
2016-09-27287.00287.00287.00287.0070002009000
2016-09-26283.00283.00283.00283.003000849000
2016-09-23274.00283.00274.00283.0040001114000
2016-09-2100
2016-09-20266.00266.00266.00266.001000266000
2016-09-16280.00280.00280.00280.003000840000
2016-09-1500
2016-09-14280.00280.00280.00280.001000280000
2016-09-1300
2016-09-12285.00285.00282.00282.0080002277000
2016-09-09285.00285.00285.00285.001000285000
2016-09-08276.00278.00276.00278.003000830000
2016-09-07271.00275.00271.00275.0050001364000
2016-09-0600
2016-09-05267.00270.00267.00270.0050001347000
2016-09-02270.00270.00270.00270.001000270000
2016-09-0100
2016-08-31267.00267.00267.00267.002000534000
2016-08-30267.00268.00267.00268.003000803000
2016-08-29263.00270.00255.00270.0050001328000
2016-08-26266.00266.00266.00266.001000266000
2016-08-25269.00269.00269.00269.001000269000
2016-08-24264.00264.00261.00261.0040001053000
2016-08-23262.00264.00255.00264.00120003139000
2016-08-22259.00259.00250.00250.00120003022000
2016-08-19262.00262.00262.00262.003000786000
2016-08-18269.00269.00269.00269.002000538000
2016-08-17262.00262.00259.00260.00250006504000
2016-08-16262.00262.00262.00262.003000786000
2016-08-15262.00262.00262.00262.0040001048000
2016-08-12256.00262.00256.00262.0060001566000
2016-08-10255.00259.00255.00259.00140003604000
2016-08-09256.00256.00255.00255.00240006124000
2016-08-08253.00256.00253.00256.0050001276000
2016-08-05258.00258.00256.00256.0040001030000
2016-08-0400
2016-08-03254.00256.00248.00251.00200005020000
2016-08-02257.00257.00252.00257.00130003319000
2016-08-01251.00260.00251.00259.00110002803000
2016-07-29255.00255.00253.00253.00200005090000
2016-07-28253.00253.00250.00250.0060001512000
2016-07-27253.00255.00253.00253.00100002538000
2016-07-26248.00248.00248.00248.001000248000
2016-07-25244.00251.00244.00251.00100002471000
2016-07-22238.00242.00236.00242.0050001194000
2016-07-2100
2016-07-20240.00242.00240.00240.00150003613000
2016-07-19240.00242.00240.00240.00250006017000
2016-07-15240.00241.00239.00241.00110002646000
2016-07-14238.00243.00238.00243.00100002408000
2016-07-1300
2016-07-12240.00241.00240.00241.0090002164000
2016-07-11240.00240.00240.00240.0070001680000
2016-07-08241.00241.00237.00237.0060001434000
2016-07-0700
2016-07-06240.00240.00240.00240.001000240000
2016-07-05242.00242.00242.00242.001000242000
2016-07-0400
2016-07-0100
2016-06-30242.00242.00242.00242.003000726000
2016-06-29246.00246.00238.00238.002000484000
2016-06-28231.00243.00231.00243.0080001927000
2016-06-27237.00237.00231.00231.002000468000
2016-06-24246.00246.00235.00240.0080001912000
2016-06-23243.00245.00243.00243.003000731000
2016-06-22246.00246.00246.00246.004000984000
2016-06-21245.00246.00245.00246.0070001721000
2016-06-20241.00245.00241.00245.003000727000
2016-06-17239.00241.00239.00241.002000480000
2016-06-16242.00242.00242.00242.001000242000
2016-06-1500
2016-06-14244.00244.00244.00244.001000244000
2016-06-13240.00245.00240.00245.003000725000
2016-06-10244.00244.00244.00244.001000244000
2016-06-09245.00249.00245.00249.0070001736000
2016-06-08243.00245.00243.00245.004000974000
2016-06-07246.00249.00246.00246.0080001980000
2016-06-0600
2016-06-03249.00249.00249.00249.001000249000
2016-06-02248.00250.00247.00250.0090002232000
2016-06-01250.00250.00248.00248.003000748000
2016-05-3100
2016-05-3000
2016-05-27245.00248.00244.00247.0080001967000
2016-05-26249.00249.00246.00249.00110002721000
2016-05-25250.00250.00249.00250.0060001499000
2016-05-24248.00250.00248.00250.004000996000
2016-05-23248.00251.00248.00251.0070001746000
2016-05-20245.00250.00245.00250.0070001735000
2016-05-19248.00248.00248.00248.002000496000
2016-05-18249.00250.00246.00250.0080001987000
2016-05-17248.00251.00248.00250.004000997000
2016-05-16249.00249.00249.00249.003000747000
2016-05-13249.00252.00248.00252.003000749000
2016-05-12252.00252.00252.00252.001000252000
2016-05-11260.00260.00252.00257.003000769000
2016-05-10251.00260.00248.00260.0090002266000
2016-05-09257.00257.00246.00246.00100002504000
2016-05-06256.00256.00256.00256.0050001280000
2016-05-02254.00254.00246.00251.00240006003000
2016-04-28262.00262.00254.00254.006300016224000
2016-04-27265.00270.00262.00262.00150003960000
2016-04-26266.00273.00263.00265.007700020558000
2016-04-25296.00307.00296.00300.005100015331000
2016-04-22294.00300.00294.00299.00250007448000
2016-04-21294.00297.00293.00297.00280008260000
2016-04-20303.00303.00290.00292.004000011783000
2016-04-19300.00301.00298.00300.00160004789000
2016-04-18295.00306.00295.00302.00250007486000
2016-04-15303.00304.00296.00298.00160004799000
2016-04-14302.00303.00295.00298.00300009003000
2016-04-13293.00301.00293.00301.0080002396000
2016-04-12298.00300.00298.00299.0080002393000
2016-04-11298.00299.00298.00298.00120003583000
2016-04-08293.00299.00291.00298.00130003853000
2016-04-07285.00299.00285.00296.0090002618000
2016-04-06308.00308.00292.00292.00190005679000
2016-04-05306.00324.00306.00308.00180005695000
2016-04-04315.00324.00314.00314.00180005717000
2016-04-01314.00319.00314.00319.0060001897000
2016-03-31319.00319.00315.00319.00100003181000
2016-03-30314.00320.00314.00319.00170005404000
2016-03-29307.00316.00307.00312.00190005896000
2016-03-28307.00307.00305.00307.0060001839000
2016-03-25302.00306.00302.00306.0070002134000
2016-03-2400
2016-03-23298.00304.00298.00304.0070002122000
2016-03-22298.00298.00298.00298.003000894000
2016-03-18298.00298.00298.00298.0060001788000
2016-03-1700
2016-03-1600
2016-03-15298.00298.00298.00298.002000596000
2016-03-14298.00298.00298.00298.002000596000
2016-03-11288.00298.00288.00298.0050001480000
2016-03-10297.00297.00297.00297.003000891000
2016-03-09294.00294.00292.00292.003000878000
2016-03-08291.00297.00291.00297.0070002059000
2016-03-07289.00297.00289.00297.00140004068000
2016-03-04285.00285.00285.00285.001000285000
2016-03-03279.00279.00279.00279.002000558000
2016-03-0200
2016-03-0100
2016-02-29279.00279.00272.00272.0050001374000
2016-02-26271.00271.00271.00271.001000271000
2016-02-25278.00278.00278.00278.001000278000
2016-02-2400
2016-02-23278.00278.00278.00278.001000278000
2016-02-22278.00278.00278.00278.001000278000
2016-02-19270.00270.00270.00270.001000270000
2016-02-18268.00268.00268.00268.001000268000
2016-02-17264.00265.00264.00265.002000529000
2016-02-16270.00270.00262.00262.002000532000
2016-02-15258.00269.00258.00266.00130003435000
2016-02-12268.00268.00266.00266.003000800000

   ※ 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