[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 
2017-07-21322.00323.00322.00323.0080002582000
2017-07-20323.00323.00322.00323.0070002260000
2017-07-19323.00323.00320.00322.00250008049000
2017-07-18319.00329.00319.00319.004300013873000
2017-07-1400
2017-07-13315.00315.00315.00315.001000315000
2017-07-12319.00319.00311.00311.0050001564000
2017-07-11319.00319.00319.00319.002000638000
2017-07-10319.00319.00319.00319.001000319000
2017-07-07318.00318.00318.00318.002000636000
2017-07-0600
2017-07-05311.00311.00311.00311.003000933000
2017-07-04315.00315.00315.00315.001000315000
2017-07-03310.00310.00305.00305.002000615000
2017-06-3000
2017-06-29310.00310.00310.00310.0040001240000
2017-06-2800
2017-06-27313.00313.00313.00313.002000626000
2017-06-26311.00319.00311.00319.002000630000
2017-06-23324.00324.00319.00319.003000967000
2017-06-22310.00319.00310.00319.0070002217000
2017-06-21316.00316.00316.00316.001000316000
2017-06-20326.00326.00314.00314.00180005796000
2017-06-19306.00307.00306.00307.002000613000
2017-06-16312.00312.00312.00312.0040001248000
2017-06-15312.00312.00312.00312.001000312000
2017-06-1400
2017-06-13302.00312.00302.00312.00110003350000
2017-06-12314.00314.00310.00310.003000936000
2017-06-09326.00326.00326.00326.001000326000
2017-06-08311.00314.00311.00314.0040001248000
2017-06-07321.00321.00319.00319.0070002241000
2017-06-06330.00332.00324.00324.00180005905000
2017-06-05317.00345.00315.00330.008200027185000
2017-06-02311.00311.00311.00311.002000622000
2017-06-01311.00312.00309.00311.00160004964000
2017-05-31303.00330.00300.00314.009000028159000
2017-05-30292.00295.00290.00295.0090002632000
2017-05-29283.00300.00283.00295.004600013470000
2017-05-26277.00279.00274.00279.00180004986000
2017-05-25274.00279.00274.00279.0060001665000
2017-05-24271.00275.00271.00273.00200005469000
2017-05-23267.00271.00267.00271.00120003234000
2017-05-22270.00270.00270.00270.001000270000
2017-05-19269.00269.00269.00269.001000269000
2017-05-18269.00269.00264.00267.00110002921000
2017-05-17269.00269.00269.00269.001000269000
2017-05-16269.00269.00269.00269.001000269000
2017-05-15269.00269.00269.00269.001000269000
2017-05-1200
2017-05-11269.00269.00269.00269.0050001345000
2017-05-10276.00276.00276.00276.002000552000
2017-05-09268.00269.00268.00269.0040001073000
2017-05-08277.00277.00261.00270.003900010460000
2017-05-02283.00284.00277.00277.00180005074000
2017-05-01281.00281.00281.00281.002000562000
2017-04-28282.00283.00281.00281.0060001690000
2017-04-27275.00323.00275.00284.005700016996000
2017-04-26272.00278.00266.00277.004300011788000
2017-04-25288.00300.00288.00295.005400015859000
2017-04-24300.00309.00295.00296.003700011117000
2017-04-21302.00313.00298.00298.00210006415000
2017-04-20299.00305.00291.00302.00170005093000
2017-04-19297.00299.00297.00299.0060001787000
2017-04-18290.00301.00290.00299.00120003579000
2017-04-17294.00294.00291.00291.0090002631000
2017-04-14289.00289.00289.00289.002000578000
2017-04-13288.00289.00287.00289.00130003741000
2017-04-12292.00294.00290.00294.0080002333000
2017-04-11297.00297.00297.00297.001000297000
2017-04-10297.00297.00293.00297.0050001477000
2017-04-07298.00298.00295.00297.0040001186000
2017-04-06296.00299.00290.00299.00320009490000
2017-04-05304.00304.00295.00297.00290008618000
2017-04-04307.00307.00303.00305.00140004277000
2017-04-03309.00309.00308.00308.0090002774000
2017-03-31312.00312.00309.00309.002000621000
2017-03-30313.00313.00308.00308.0040001239000
2017-03-29314.00314.00310.00310.003000938000
2017-03-28306.00316.00306.00314.0060001874000
2017-03-27302.00302.00302.00302.0050001510000
2017-03-24311.00316.00306.00306.0080002495000
2017-03-23311.00311.00311.00311.001000311000
2017-03-22323.00323.00312.00319.00230007263000
2017-03-21320.00325.00320.00324.00190006135000
2017-03-17309.00315.00306.00315.00290009017000
2017-03-16295.00303.00295.00303.0070002104000
2017-03-15298.00299.00297.00299.003000894000
2017-03-14298.00298.00296.00296.0040001187000
2017-03-13299.00299.00296.00298.0050001488000
2017-03-10292.00292.00290.00290.0090002616000
2017-03-09296.00296.00295.00295.0060001774000
2017-03-08298.00304.00294.00300.00200005977000
2017-03-07310.00318.00310.00316.00170005374000
2017-03-06310.00310.00306.00306.0040001232000
2017-03-03309.00310.00309.00310.003000929000
2017-03-0200
2017-03-01310.00310.00309.00309.003000928000
2017-02-28319.00319.00310.00310.0070002200000
2017-02-27308.00314.00308.00314.003000931000
2017-02-24306.00307.00306.00306.0040001225000
2017-02-23305.00305.00305.00305.002000610000
2017-02-22298.00298.00298.00298.003000894000
2017-02-21303.00303.00298.00298.002000601000
2017-02-20302.00302.00302.00302.003000906000
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

   ※ 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