[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 
2017-08-18737.00743.00737.00738.006500048059000
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
2016-12-12627.00642.00624.00639.00140008837000
2016-12-09629.00631.00627.00627.0040002515000
2016-12-08642.00642.00630.00631.0050003172000
2016-12-07650.00650.00634.00642.00130008346000
2016-12-06655.00655.00655.00655.0030001965000
2016-12-05655.00656.00655.00655.0060003931000
2016-12-02680.00680.00655.00656.00120007929000
2016-12-01684.00684.00671.00678.0090006097000
2016-11-30695.00695.00661.00684.002800019040000
2016-11-29670.00695.00669.00693.004900033461000
2016-11-28640.00650.00632.00650.002200014139000
2016-11-25633.00633.00629.00632.0080005057000
2016-11-24632.00634.00629.00633.0090005685000
2016-11-22631.00633.00631.00631.0090005684000
2016-11-21635.00648.00628.00639.003400021670000
2016-11-18625.00635.00615.00635.00120007489000
2016-11-17632.00632.00623.00623.0020001255000
2016-11-16621.00632.00621.00632.0080005014000
2016-11-15638.00638.00637.00637.0040002551000
2016-11-14609.00640.00609.00639.00150009445000
2016-11-11632.00632.00608.00609.00150009264000
2016-11-10632.00639.00625.00636.003600022726000
2016-11-09600.00660.00600.00642.005400034145000
2016-11-08590.00590.00590.00590.0020001180000
2016-11-07595.00597.00595.00597.0030001787000
2016-11-04596.00596.00595.00595.0030001786000
2016-11-02609.00609.00600.00600.0050003022000
2016-11-0100
2016-10-31611.00611.00602.00602.0040002434000
2016-10-28610.00611.00610.00611.0020001221000
2016-10-27601.00601.00601.00601.0050003005000
2016-10-26610.00610.00610.00610.001000610000
2016-10-25601.00610.00601.00610.0030001812000
2016-10-24606.00606.00601.00601.0020001207000
2016-10-21603.00608.00603.00606.0050003023000
2016-10-20591.00609.00591.00609.0030001808000
2016-10-19591.00591.00591.00591.001000591000
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-13601.00615.00601.00601.0040002418000
2016-10-1200
2016-10-11609.00610.00605.00606.0070004254000
2016-10-07579.00579.00579.00579.001000579000
2016-10-06578.00578.00578.00578.0020001156000
2016-10-05580.00580.00580.00580.001000580000
2016-10-0400
2016-10-03590.00590.00590.00590.001000590000
2016-09-3000
2016-09-29582.00602.00582.00590.0060003538000
2016-09-28602.00602.00602.00602.001000602000
2016-09-27602.00602.00601.00602.0030001805000
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-14625.00625.00602.00602.0050003033000
2016-09-13618.00620.00600.00606.00120007379000
2016-09-12575.00618.00575.00618.0090005342000
2016-09-0900
2016-09-08578.00582.00568.00575.0090005176000
2016-09-07567.00571.00567.00570.0040002279000
2016-09-0600
2016-09-05570.00570.00563.00563.0070003969000
2016-09-02565.00571.00565.00570.0060003417000
2016-09-0100
2016-08-31561.00561.00561.00561.001000561000
2016-08-30570.00570.00563.00563.0020001133000
2016-08-29559.00565.00559.00560.0070003923000
2016-08-26555.00555.00555.00555.0030001665000
2016-08-25575.00575.00560.00560.002300013008000
2016-08-2400
2016-08-23570.00580.00570.00575.0050002865000
2016-08-22580.00580.00569.00570.0060003438000
2016-08-19590.00590.00580.00580.0020001170000
2016-08-18590.00590.00590.00590.001000590000
2016-08-1700
2016-08-16605.00605.00591.00591.0020001196000
2016-08-15590.00590.00590.00590.0040002360000

   ※ 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