[7980 JQスタンダード] 重松製 日足 時系列データ

[7980 JQスタンダード] 重松製 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12615.00615.00603.00612.001900011582000
2013-07-11615.00615.00599.00615.003500021325000
2013-07-10585.00632.00582.00607.004100024682000
2013-07-09594.00594.00580.00580.0050002930000
2013-07-08579.00595.00579.00594.002000011698000
2013-07-05559.00569.00559.00569.00120006780000
2013-07-04568.00568.00560.00561.0080004499000
2013-07-03567.00575.00566.00568.00120006840000
2013-07-02547.00560.00546.00560.00140007744000
2013-07-01542.00555.00542.00555.00130007071000
2013-06-28531.00565.00531.00542.00120006514000
2013-06-27540.00542.00500.00540.004300022653000
2013-06-26568.00569.00532.00532.004200023173000
2013-06-25606.00606.00565.00565.002200012757000
2013-06-24631.00639.00596.00596.004500028208000
2013-06-21568.00630.00556.00621.007400043576000
2013-06-20570.00574.00570.00571.0060003428000
2013-06-19594.00594.00573.00578.002300013411000
2013-06-18576.00586.00576.00584.0060003500000
2013-06-17556.00580.00556.00570.00140007990000
2013-06-14570.00574.00560.00560.00100005672000
2013-06-13581.00601.00551.00580.005600032024000
2013-06-12552.00563.00546.00561.001900010542000
2013-06-11543.00565.00543.00554.003200017702000
2013-06-10542.00569.00541.00563.006000033064000
2013-06-07570.00579.00545.00546.0010400057962000
2013-06-06630.00630.00600.00600.005800035496000
2013-06-05697.00697.00631.00631.001800011939000
2013-06-04643.00689.00636.00689.003800024924000
2013-06-03678.00678.00626.00642.004400028520000
2013-05-31756.00758.00676.00680.006000044018000
2013-05-30750.00769.00700.00726.00261000192954000
2013-05-29601.00700.00601.00700.0012700086014000
2013-05-28590.00607.00590.00600.00130007752000
2013-05-27602.00614.00590.00600.003600021568000
2013-05-24646.00662.00622.00632.003900024975000
2013-05-23692.00692.00651.00654.005600037153000
2013-05-22715.00715.00692.00692.003100021688000
2013-05-21745.00745.00693.00700.004300030942000
2013-05-20752.00752.00732.00736.003000022176000
2013-05-17730.00733.00705.00733.005100036980000
2013-05-16750.00750.00656.00695.0013600095383000
2013-05-15810.00810.00767.00782.004300033906000
2013-05-14815.00815.00783.00810.005100041099000
2013-05-13830.00830.00747.00793.00236000184239000
2013-05-10855.00857.00835.00843.006800057708000
2013-05-09892.00892.00860.00870.007700067693000
2013-05-08913.00920.00890.00894.009900089932000
2013-05-07919.00938.00915.00926.006900064031000
2013-05-02915.00930.00913.00920.004100037710000
2013-05-01958.00958.00923.00926.006000055826000
2013-04-30950.00975.00910.00961.009900092849000
2013-04-26975.00989.00969.00971.009600093626000
2013-04-25950.001010.00950.001010.00234000228604000
2013-04-24935.00947.00890.00915.00157000142463000
2013-04-23970.00970.00935.00935.009200087728000
2013-04-22966.00980.00965.00970.005900057151000
2013-04-19990.00990.00957.00980.005500053274000
2013-04-181010.001010.00990.00992.005900058948000
2013-04-171027.001030.001000.001020.006500065770000
2013-04-161115.001115.001001.001010.00202000215494000
2013-04-15980.001062.00980.001057.00383000398619000
2013-04-12972.00972.00955.00965.004000038554000
2013-04-11987.00990.00951.00959.009300090214000
2013-04-101010.001028.00985.00987.00127000126949000
2013-04-091040.001043.00990.001007.00136000137919000
2013-04-081070.001074.001031.001041.00153000160158000
2013-04-051100.001110.00966.001020.00335000341559000
2013-04-041070.001119.001017.001081.009430001015363000
2013-04-03845.00969.00840.00969.00278000257861000
2013-04-02845.00845.00761.00819.0010700085843000
2013-04-01945.00945.00875.00875.007000064034000
2013-03-29889.00906.00878.00902.004400039519000
2013-03-28899.00930.00889.00889.009100082211000
2013-03-27879.00920.00860.00891.006900060929000
2013-03-26904.00919.00870.00874.0010500093255000
2013-03-25951.00973.00910.00919.007900073937000
2013-03-22950.00960.00915.00939.00288000270339000
2013-03-21921.001040.00915.001040.0010260001018074000
2013-03-19978.00979.00879.00890.00232000214492000
2013-03-181000.001002.00921.00950.00341000324967000
2013-03-151065.001110.001060.001080.00200000216583000
2013-03-141136.001140.001034.001053.00310000333813000
2013-03-131147.001200.001064.001159.00504000574951000
2013-03-121320.001339.001147.001147.008890001066837000
2013-03-111596.001699.001420.001447.0012810002050498000
2013-03-081338.001684.001241.001507.0027410004128962000
2013-03-071304.001424.001184.001424.0020750002765386000
2013-03-061040.001124.001021.001124.0015480001683476000
2013-03-05852.00977.00835.00974.00711000649197000
2013-03-04847.00860.00845.00850.0011200095408000
2013-03-01878.00884.00854.00862.00153000132699000
2013-02-28849.00907.00843.00887.00451000396025000
2013-02-27815.00820.00775.00793.0012500099884000
2013-02-26830.00830.00808.00819.00161000131846000
2013-02-25910.00915.00870.00873.00159000141689000
2013-02-22910.00915.00877.00894.00191000171369000
2013-02-21930.00930.00862.00900.00345000307910000
2013-02-20880.00935.00830.00920.00889000795564000
2013-02-19724.00790.00721.00790.00520000396070000
2013-02-18680.00715.00640.00690.00205000140923000
2013-02-15602.00649.00601.00635.0012300076999000
2013-02-14670.00670.00598.00600.00201000125450000
2013-02-13815.00820.00675.00698.00368000273297000
2013-02-12695.00785.00695.00785.00632000482246000
2013-02-08673.00689.00669.00685.00188000127316000
2013-02-07699.00699.00640.00663.00233000155526000
2013-02-06601.00684.00601.00669.00331000217680000
2013-02-05581.00600.00545.00584.00209000120501000
2013-02-04570.00575.00553.00575.0011200063798000
2013-02-01524.00535.00487.00495.007200037159000
2013-01-31451.00480.00451.00480.00150006983000
2013-01-30440.00450.00440.00446.00170007554000
2013-01-29433.00434.00430.00434.00150006488000
2013-01-28430.00434.00425.00425.0080003429000
2013-01-25430.00430.00421.00421.0060002544000
2013-01-24427.00427.00427.00427.001000427000
2013-01-23418.00420.00418.00420.002000838000
2013-01-22423.00423.00423.00423.001000423000
2013-01-21421.00428.00421.00422.00100004248000
2013-01-18417.00417.00413.00413.0040001660000
2013-01-17405.00420.00401.00416.00140005725000
2013-01-16406.00408.00403.00408.0080003242000
2013-01-15412.00415.00403.00405.00160006540000
2013-01-11411.00411.00410.00410.0030001231000
2013-01-10406.00414.00406.00411.0090003690000
2013-01-09398.00404.00398.00404.0060002409000
2013-01-08395.00398.00395.00398.0040001588000
2013-01-07394.00394.00393.00393.0040001574000
2013-01-04393.00395.00391.00391.00100003921000
2012-12-28395.00395.00391.00391.0070002758000
2012-12-27387.00399.00387.00395.0090003538000
2012-12-26389.00389.00386.00386.002000775000
2012-12-25384.00389.00384.00385.0040001544000
2012-12-21385.00385.00376.00381.00150005698000
2012-12-20387.00387.00385.00385.0040001543000
2012-12-19387.00387.00386.00386.0060002320000
2012-12-18375.00387.00375.00387.0060002282000
2012-12-17380.00380.00374.00375.0080003014000
2012-12-14380.00380.00380.00380.0040001520000
2012-12-13381.00384.00381.00384.002000765000
2012-12-12383.00383.00381.00381.0040001529000
2012-12-11383.00385.00383.00385.0030001153000
2012-12-10390.00390.00384.00384.0050001930000
2012-12-07390.00391.00390.00390.00110004292000
2012-12-06377.00390.00377.00390.00170006506000
2012-12-05379.00379.00377.00377.0070002644000
2012-12-04377.00377.00377.00377.001000377000
2012-12-03373.00374.00373.00374.0030001120000
2012-11-30378.00378.00368.00369.00240008915000
2012-11-2900
2012-11-28384.00384.00380.00380.0080003050000
2012-11-27384.00384.00384.00384.002000768000
2012-11-26380.00382.00375.00382.0040001517000
2012-11-22380.00380.00380.00380.001000380000
2012-11-2100
2012-11-20372.00382.00372.00382.0050001884000
2012-11-19373.00373.00373.00373.001000373000
2012-11-16370.00371.00369.00369.0060002219000
2012-11-15360.00369.00360.00369.0050001822000
2012-11-14381.00381.00360.00360.003200011779000
2012-11-13381.00381.00381.00381.001000381000
2012-11-12381.00381.00381.00381.001000381000
2012-11-09384.00384.00380.00380.0030001148000
2012-11-08380.00380.00380.00380.001000380000
2012-11-07385.00386.00380.00380.00160006118000
2012-11-0600
2012-11-05383.00388.00380.00380.0090003436000
2012-11-0200
2012-11-01384.00392.00384.00389.0060002317000
2012-10-31391.00391.00383.00384.0080003087000
2012-10-30391.00395.00391.00395.0050001968000
2012-10-29388.00388.00385.00385.0040001543000
2012-10-26385.00392.00384.00388.00170006561000
2012-10-25392.00392.00384.00385.00210008141000
2012-10-24391.00391.00391.00391.002000782000
2012-10-23393.00396.00390.00396.0070002745000
2012-10-22399.00399.00395.00397.0040001588000
2012-10-19399.00399.00397.00397.0030001193000
2012-10-18395.00398.00393.00398.0090003564000
2012-10-17401.00401.00401.00401.0060002406000
2012-10-16400.00407.00398.00404.0080003219000
2012-10-15415.00415.00400.00400.003400013741000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05407.00423.00407.00423.0040001670000
2012-10-04412.00414.00404.00412.0080003284000
2012-10-03418.00418.00412.00412.0050002068000
2012-10-02422.00422.00420.00420.0050002103000
2012-10-01429.00429.00429.00429.0040001716000
2012-09-28423.00429.00422.00429.0080003395000
2012-09-27405.00423.00405.00423.0030001235000
2012-09-26410.00428.00410.00413.0040001667000
2012-09-25432.00432.00429.00429.0030001293000
2012-09-2400
2012-09-21417.00432.00417.00432.002000849000
2012-09-20415.00415.00408.00410.0050002054000
2012-09-19406.00414.00406.00414.0050002052000
2012-09-18397.00409.00397.00409.00110004451000
2012-09-14399.00399.00396.00399.0050001986000
2012-09-1300
2012-09-1200
2012-09-11398.00398.00397.00397.002000795000
2012-09-10394.00395.00394.00395.002000789000
2012-09-07392.00399.00392.00393.0090003558000
2012-09-06393.00395.00393.00395.002000788000
2012-09-05402.00402.00395.00395.0070002775000
2012-09-04402.00402.00402.00402.0030001206000
2012-09-0300
2012-08-31396.00402.00394.00402.0060002385000
2012-08-30415.00415.00395.00400.00220008864000
2012-08-2900
2012-08-28415.00415.00413.00414.0030001242000
2012-08-27438.00439.00428.00428.00100004363000
2012-08-24435.00438.00435.00438.002000873000
2012-08-23428.00435.00428.00435.0060002584000
2012-08-22419.00420.00419.00420.002000839000
2012-08-21410.00414.00410.00414.0040001651000
2012-08-20409.00410.00409.00410.0090003686000
2012-08-1700
2012-08-16405.00406.00405.00406.002000811000
2012-08-15401.00410.00401.00410.0040001630000
2012-08-14400.00400.00400.00400.001000400000
2012-08-1300
2012-08-1000
2012-08-09408.00408.00408.00408.001000408000
2012-08-0800
2012-08-0700
2012-08-06400.00400.00400.00400.001000400000
2012-08-0300
2012-08-02420.00420.00412.00412.0050002092000
2012-08-01410.00420.00410.00420.0040001655000
2012-07-31409.00409.00409.00409.001000409000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25400.00401.00400.00401.0040001601000
2012-07-2400
2012-07-23396.00396.00392.00395.0040001577000
2012-07-20405.00405.00401.00402.0040001609000
2012-07-19409.00409.00409.00409.001000409000
2012-07-18414.00417.00410.00410.00100004144000
2012-07-17411.00411.00408.00408.0060002453000
2012-07-13419.00419.00419.00419.002000838000
2012-07-1200
2012-07-11412.00415.00407.00415.00110004514000
2012-07-10422.00422.00415.00415.0070002912000
2012-07-0900

   ※ 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。 

Twitter