[7980 JQスタンダード] 重松製作所 日足 時系列データ

[7980 JQスタンダード] 重松製作所 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151043.001057.001035.001038.005860061289300
2017-12-141060.001066.001049.001059.005470057720400
2017-12-131079.001095.001060.001072.006470069300100
2017-12-121081.001110.001066.001091.00160600175101600
2017-12-111070.001110.001052.001074.00145600157399800
2017-12-081067.001068.001035.001047.007610079552400
2017-12-071083.001083.001043.001064.009330098986700
2017-12-061072.001111.001032.001065.00261900281729200
2017-12-051100.001120.001056.001071.00316800344448300
2017-12-041027.001125.001025.001125.00418600451776200
2017-12-011011.001024.001006.001012.005730058009800
2017-11-301015.001015.00991.001004.009320093448700
2017-11-291110.001124.001005.001020.00396300420895100
2017-11-281040.001128.001026.001054.00519000557294100
2017-11-271014.001016.00997.00998.006380063960200
2017-11-241025.001035.001015.001025.004580046916100
2017-11-221038.001050.001021.001021.00135000139454500
2017-11-211055.001085.001009.001052.00468800491773000
2017-11-20967.00979.00941.00960.007840075345200
2017-11-17943.00965.00921.00965.008040075628400
2017-11-16932.00969.00922.00950.006610063001900
2017-11-15961.00967.00919.00939.00159600149983000
2017-11-14995.001005.00962.00971.00133900131746300
2017-11-131021.001033.001005.001008.009800099321800
2017-11-101035.001130.001031.001050.00276100294753400
2017-11-091029.001040.001002.001005.00131400133691000
2017-11-081060.001060.001030.001032.00121300126062300
2017-11-071130.001130.001021.001065.00343300362799000
2017-11-061154.001177.001130.001134.00233900268839800
2017-11-021160.001219.001139.001154.00421800499834700
2017-11-011171.001184.001129.001170.00276900317893900
2017-10-311210.001245.001172.001178.00525300631517900
2017-10-301160.001235.001120.001159.00520300609533100
2017-10-271200.001264.001159.001197.0012797001530498400
2017-10-261070.001352.001063.001332.0038285004821074700
2017-10-251131.001131.001052.001052.00563800609503600
2017-10-241197.001255.001119.001138.00781900919989400
2017-10-231290.001307.001162.001198.0013757001664288200
2017-10-201548.001555.001325.001382.0015797002253282800
2017-10-191390.001544.001302.001520.0036649005279558500
2017-10-181565.001645.001256.001270.0045501006787584300
2017-10-171160.001345.001115.001345.0025220003192895400
2017-10-16925.001045.00925.001045.00574600578856800
2017-10-13899.00900.00882.00895.0010430093240700
2017-10-12865.00897.00865.00897.007420065245600
2017-10-11886.00888.00842.00865.009940086070000
2017-10-10877.00881.00851.00875.00144100125613400
2017-10-06838.00888.00832.00843.00319200275913400
2017-10-05847.00847.00829.00833.005790048603700
2017-10-04814.00842.00814.00842.006340052694900
2017-10-03821.00821.00809.00819.002870023391600
2017-10-02823.00823.00813.00819.002880023539700
2017-09-29809.00817.00796.00817.006100049454000
2017-09-28811.00819.00786.00798.004900039034000
2017-09-27814.00816.00812.00815.001400011401000
2017-09-26827.00830.00815.00815.005500045160000
2017-09-25838.00846.00813.00813.009700080443000
2017-09-22786.00825.00786.00820.00175000142156000
2017-09-21780.00788.00771.00780.003100024213000
2017-09-20781.00784.00773.00780.003100024167000
2017-09-19775.00794.00769.00769.006900053443000
2017-09-15819.00822.00784.00786.009000072068000
2017-09-14783.00815.00778.00801.008900071114000
2017-09-13764.00786.00764.00784.005500042713000
2017-09-12779.00779.00761.00764.008100062213000
2017-09-11790.00790.00772.00782.007800061102000
2017-09-08799.00818.00792.00810.0010400083908000
2017-09-07786.00815.00782.00806.00162000129206000
2017-09-06899.00937.00785.00813.00781000678227000
2017-09-05780.00851.00780.00842.00464000380274000
2017-09-04777.00799.00766.00766.00187000146676000
2017-09-01763.00764.00754.00762.003600027368000
2017-08-31748.00767.00748.00763.005000037884000
2017-08-30738.00747.00738.00743.002300017063000
2017-08-29786.00786.00738.00741.00187000142185000
2017-08-28725.00741.00725.00730.002800020531000
2017-08-25730.00740.00724.00724.002700019751000
2017-08-24741.00744.00733.00733.003100022898000
2017-08-23739.00744.00736.00740.002900021422000
2017-08-22750.00750.00734.00740.004000029575000
2017-08-21744.00771.00740.00740.008200061815000
2017-08-18737.00743.00737.00738.006500048059000
2017-08-17728.00746.00728.00735.005400039650000
2017-08-16718.00728.00713.00728.005100036789000
2017-08-15744.00757.00719.00719.00318000233207000
2017-08-14764.00829.00760.00819.00564000450599000
2017-08-10713.00747.00713.00727.00205000150194000
2017-08-09702.00732.00702.00711.00151000108219000
2017-08-08699.00699.00698.00698.0080005587000
2017-08-07700.00700.00697.00699.001700011879000
2017-08-04700.00704.00699.00704.0070004907000
2017-08-03703.00704.00699.00699.00140009812000
2017-08-02703.00703.00695.00702.001700011896000
2017-08-01703.00703.00695.00695.00140009786000
2017-07-31702.00704.00699.00699.001900013312000
2017-07-28709.00709.00698.00699.002500017498000
2017-07-27708.00713.00706.00707.002600018446000
2017-07-26707.00710.00701.00710.00140009892000
2017-07-25695.00707.00695.00707.00110007706000
2017-07-24695.00696.00695.00695.0080005562000
2017-07-21701.00701.00696.00696.002500017493000
2017-07-20705.00706.00699.00701.0090006325000
2017-07-19699.00705.00698.00702.0070004908000
2017-07-18710.00710.00696.00696.001800012631000
2017-07-14710.00710.00705.00705.00110007776000
2017-07-13715.00715.00705.00705.0090006379000
2017-07-12708.00716.00708.00711.0070004975000
2017-07-11709.00712.00707.00707.001800012762000
2017-07-10713.00724.00713.00714.0060004291000
2017-07-07730.00738.00721.00728.002500018195000
2017-07-06722.00730.00718.00730.003700026837000
2017-07-05705.00734.00704.00714.009800070321000
2017-07-04702.00724.00702.00724.0013300094832000
2017-07-03709.00709.00700.00700.0040002815000
2017-06-30701.00701.00699.00699.002300016119000
2017-06-29700.00710.00700.00701.00120008501000
2017-06-28707.00707.00693.00701.0090006306000
2017-06-27700.00703.00697.00703.0090006306000
2017-06-26700.00703.00699.00699.0080005605000
2017-06-23717.00717.00704.00704.00120008523000
2017-06-22712.00715.00705.00714.002400017068000
2017-06-21689.00710.00689.00710.003900027362000
2017-06-20688.00694.00685.00694.00140009650000
2017-06-19689.00689.00684.00684.001500010284000
2017-06-16698.00700.00680.00690.002900020059000
2017-06-15696.00700.00696.00700.00110007670000
2017-06-14696.00696.00696.00696.0020001392000
2017-06-13698.00699.00696.00697.00120008370000
2017-06-12698.00702.00696.00702.00130009075000
2017-06-09708.00708.00701.00701.00130009137000
2017-06-08707.00709.00705.00709.0050003532000
2017-06-07703.00710.00701.00705.002800019740000
2017-06-06712.00712.00703.00703.001600011313000
2017-06-05712.00714.00711.00711.001500010683000
2017-06-02713.00719.00711.00711.002000014249000
2017-06-01711.00716.00710.00713.002100014967000
2017-05-31723.00723.00707.00707.002900020719000
2017-05-30712.00720.00712.00715.001700012158000
2017-05-29716.00730.00715.00720.003700026668000
2017-05-26712.00712.00706.00712.0090006395000
2017-05-25714.00714.00707.00712.0090006392000
2017-05-24705.00715.00704.00706.00140009909000
2017-05-23701.00710.00700.00703.00120008459000
2017-05-22715.00722.00699.00705.003400024109000
2017-05-19698.00720.00696.00720.002300016240000
2017-05-18695.00706.00690.00696.004900034081000
2017-05-17693.00703.00693.00702.0050003496000
2017-05-16698.00705.00691.00692.003600025050000
2017-05-15720.00720.00693.00696.008600060605000
2017-05-12698.00699.00692.00697.001800012517000
2017-05-11702.00702.00695.00698.001500010471000
2017-05-10709.00712.00699.00703.002400016912000
2017-05-09704.00704.00696.00699.004700032909000
2017-05-08715.00719.00704.00704.007900056012000
2017-05-02740.00740.00716.00725.008700063101000
2017-05-01756.00765.00742.00750.004500033712000
2017-04-28735.00758.00728.00741.0010900081277000
2017-04-27735.00750.00727.00743.005600041286000
2017-04-26750.00755.00719.00720.00160000116756000
2017-04-25801.00801.00779.00779.009700076391000
2017-04-24841.00875.00798.00803.00419000352411000
2017-04-21784.00795.00781.00781.004800037699000
2017-04-20798.00805.00777.00782.008500066921000
2017-04-19821.00821.00788.00806.008900071808000
2017-04-18792.00884.00779.00827.00268000221081000
2017-04-17845.00867.00830.00832.00214000181123000
2017-04-14894.00894.00780.00832.00551000459694000
2017-04-13879.00944.00819.00819.0016710001443295000
2017-04-12857.00969.00850.00969.00835000770701000
2017-04-11820.00850.00764.00819.00496000403741000
2017-04-10735.00812.00721.00794.00278000213939000
2017-04-07730.00756.00700.00711.00166000121276000
2017-04-06692.00775.00692.00737.00270000199603000
2017-04-05703.00710.00677.00682.004900034014000
2017-04-04660.00719.00659.00693.0010000068859000
2017-04-03659.00660.00659.00659.0070004614000
2017-03-31655.00655.00655.00655.001000655000
2017-03-30654.00654.00654.00654.001000654000
2017-03-29654.00654.00654.00654.0020001308000
2017-03-28664.00664.00660.00660.0020001324000
2017-03-27664.00664.00648.00654.001900012392000
2017-03-24667.00667.00667.00667.0030002001000
2017-03-23655.00655.00651.00651.0030001959000
2017-03-22659.00660.00655.00655.0080005270000
2017-03-21658.00659.00655.00659.0080005258000
2017-03-17651.00657.00651.00657.0060003924000
2017-03-16659.00659.00652.00652.0070004588000
2017-03-15657.00658.00657.00658.0030001972000
2017-03-14659.00659.00655.00655.0070004599000
2017-03-13653.00658.00653.00658.0030001964000
2017-03-10671.00672.00654.00654.001600010610000
2017-03-09671.00672.00659.00662.001600010654000
2017-03-08675.00675.00663.00670.00110007392000
2017-03-0700
2017-03-06680.00680.00680.00680.0030002040000
2017-03-03680.00680.00678.00678.0030002037000
2017-03-02683.00683.00680.00680.0020001363000
2017-03-01681.00689.00681.00681.002100014360000
2017-02-28675.00687.00675.00681.002300015642000
2017-02-27668.00670.00661.00670.0090006015000
2017-02-24668.00668.00668.00668.001000668000
2017-02-23666.00668.00664.00668.0090005995000
2017-02-22669.00669.00659.00666.0060003977000
2017-02-21668.00668.00668.00668.001000668000
2017-02-2000
2017-02-17660.00665.00660.00665.0030001985000
2017-02-16661.00665.00660.00665.0090005948000
2017-02-15665.00666.00665.00665.0040002661000
2017-02-14660.00667.00659.00659.0050003306000
2017-02-1300
2017-02-10657.00659.00657.00659.0020001316000
2017-02-09660.00660.00657.00657.0060003948000
2017-02-08679.00680.00661.00661.003200021607000
2017-02-07685.00685.00685.00685.001000685000
2017-02-06680.00688.00678.00688.0090006133000
2017-02-0300
2017-02-02683.00684.00680.00680.0090006128000
2017-02-01675.00682.00675.00680.001500010196000
2017-01-31671.00671.00671.00671.001000671000
2017-01-30677.00677.00677.00677.001000677000
2017-01-27673.00673.00673.00673.0020001346000
2017-01-26682.00683.00673.00683.0080005446000
2017-01-25677.00682.00677.00682.00110007479000
2017-01-24676.00676.00676.00676.0020001352000
2017-01-23680.00684.00680.00684.00120008173000
2017-01-20674.00681.00670.00677.002300015501000
2017-01-19675.00679.00672.00679.0030002026000
2017-01-18670.00671.00670.00670.0080005361000
2017-01-17687.00687.00676.00676.0050003412000
2017-01-16675.00678.00673.00676.001500010137000
2017-01-13670.00674.00670.00671.002100014096000
2017-01-12669.00670.00658.00670.002200014686000
2017-01-11670.00671.00661.00668.0080005346000
2017-01-10651.00674.00651.00672.001700011332000
2017-01-06654.00658.00650.00651.001900012426000
2017-01-05638.00655.00638.00654.002900018786000
2017-01-04640.00642.00636.00636.0070004474000
2016-12-30625.00636.00625.00631.00110006950000
2016-12-29628.00633.00625.00633.0050003140000
2016-12-28635.00635.00632.00632.0020001267000
2016-12-27632.00635.00627.00635.00120007581000
2016-12-26645.00645.00632.00632.00120007664000
2016-12-22646.00646.00640.00645.0060003862000
2016-12-21635.00647.00630.00647.00150009599000
2016-12-20626.00635.00626.00635.001700010703000
2016-12-19627.00627.00623.00623.0050003125000
2016-12-16626.00626.00626.00626.001000626000
2016-12-15628.00628.00625.00625.0050003134000
2016-12-14633.00633.00627.00627.0040002524000
2016-12-13640.00640.00632.00632.0030001904000

   ※ 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