[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 
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
2016-08-12590.00590.00590.00590.0030001770000
2016-08-10585.00590.00585.00590.0040002355000
2016-08-09586.00586.00585.00585.0030001757000
2016-08-08586.00586.00586.00586.001000586000
2016-08-0500
2016-08-0400
2016-08-03586.00586.00586.00586.0020001172000
2016-08-02586.00586.00586.00586.0020001172000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27584.00586.00584.00586.0020001170000
2016-07-26586.00586.00586.00586.001000586000
2016-07-25582.00583.00582.00583.0020001165000
2016-07-22581.00582.00581.00582.0030001745000
2016-07-21578.00578.00578.00578.001000578000
2016-07-20588.00588.00588.00588.0030001764000
2016-07-19600.00600.00591.00591.0040002377000
2016-07-15590.00590.00590.00590.0020001180000
2016-07-14598.00598.00598.00598.0030001794000
2016-07-13599.00599.00599.00599.0030001797000
2016-07-12600.00600.00600.00600.0030001800000
2016-07-11606.00609.00600.00604.0060003629000
2016-07-08598.00598.00598.00598.0020001196000
2016-07-0700
2016-07-06599.00599.00599.00599.0030001797000
2016-07-0500
2016-07-04599.00599.00599.00599.001000599000
2016-07-01590.00599.00590.00599.0050002959000
2016-06-3000
2016-06-2900
2016-06-28590.00590.00585.00590.0040002355000
2016-06-27558.00558.00558.00558.001000558000
2016-06-24592.00592.00555.00557.00130007416000
2016-06-23585.00585.00584.00584.0030001754000
2016-06-22584.00594.00584.00584.0030001762000
2016-06-21592.00594.00588.00594.0050002958000
2016-06-20592.00592.00592.00592.0020001184000
2016-06-17603.00603.00592.00592.0030001794000
2016-06-16600.00600.00600.00600.001000600000
2016-06-15605.00608.00598.00608.0080004809000
2016-06-14613.00613.00608.00608.00130007946000
2016-06-13616.00618.00612.00613.00130008002000
2016-06-10615.00620.00615.00618.0050003086000
2016-06-09620.00620.00612.00617.0080004935000
2016-06-08624.00625.00620.00620.0090005603000
2016-06-07630.00630.00630.00630.001000630000
2016-06-06629.00629.00629.00629.0020001258000
2016-06-03628.00640.00628.00640.0030001908000
2016-06-02628.00628.00628.00628.001000628000
2016-06-01624.00625.00624.00624.0050003122000
2016-05-31624.00624.00623.00623.00100006235000
2016-05-30622.00644.00622.00624.00110006939000
2016-05-27625.00627.00625.00627.0030001879000
2016-05-26630.00630.00625.00625.0040002511000
2016-05-25622.00625.00622.00625.0040002493000
2016-05-24621.00632.00621.00621.00150009359000
2016-05-23631.00631.00623.00623.0030001885000
2016-05-20630.00632.00630.00632.0020001262000
2016-05-19632.00632.00632.00632.001000632000
2016-05-18621.00621.00621.00621.001000621000
2016-05-17621.00621.00621.00621.0060003726000
2016-05-16620.00625.00620.00625.0020001245000
2016-05-13612.00620.00612.00620.0020001232000
2016-05-12621.00622.00621.00622.0020001243000
2016-05-11626.00626.00618.00619.0060003727000
2016-05-10646.00646.00646.00646.001000646000
2016-05-09630.00645.00630.00644.0060003847000
2016-05-06626.00626.00625.00625.0020001251000
2016-05-02625.00625.00625.00625.0030001875000
2016-04-28627.00627.00626.00627.0030001880000
2016-04-27629.00629.00626.00629.0050003137000
2016-04-26630.00637.00630.00637.0020001267000
2016-04-25629.00630.00629.00629.0040002517000
2016-04-22639.00639.00626.00626.0090005671000
2016-04-21645.00647.00636.00636.0060003853000
2016-04-2000
2016-04-19649.00649.00637.00640.00100006419000
2016-04-18658.00658.00639.00640.00130008483000
2016-04-15629.00652.00629.00634.00140008913000
2016-04-14622.00622.00621.00621.0030001864000
2016-04-13627.00632.00627.00632.0040002518000
2016-04-12606.00626.00606.00626.0030001838000
2016-04-11607.00620.00607.00615.0040002462000
2016-04-08612.00615.00610.00610.0050003062000
2016-04-07619.00619.00612.00612.0020001231000
2016-04-06633.00633.00633.00633.0020001266000
2016-04-0500
2016-04-04625.00625.00625.00625.001000625000
2016-04-01640.00640.00625.00628.00120007596000
2016-03-31640.00640.00640.00640.0020001280000
2016-03-3000
2016-03-29649.00649.00640.00640.0030001934000
2016-03-28650.00650.00649.00649.0040002599000
2016-03-25650.00650.00649.00649.0020001299000
2016-03-24650.00650.00650.00650.001000650000
2016-03-2300
2016-03-22650.00653.00650.00650.0040002603000
2016-03-18660.00660.00650.00650.00110007240000
2016-03-17650.00650.00647.00647.0050003247000
2016-03-16649.00650.00647.00648.0060003890000
2016-03-15652.00656.00649.00652.00120007826000
2016-03-14672.00672.00663.00663.0060004006000
2016-03-11662.00662.00662.00662.0020001324000
2016-03-10661.00661.00656.00656.0030001978000
2016-03-09655.00658.00655.00658.0030001970000
2016-03-08653.00654.00650.00654.0090005874000
2016-03-07660.00660.00651.00651.0030001969000
2016-03-04647.00657.00647.00657.0020001304000
2016-03-03667.00667.00652.00652.0060003939000
2016-03-02648.00649.00648.00649.0070004540000
2016-03-01649.00649.00649.00649.0020001298000
2016-02-2900
2016-02-26660.00660.00651.00651.0030001971000
2016-02-25654.00654.00654.00654.001000654000
2016-02-24645.00654.00645.00654.0040002595000
2016-02-23645.00650.00645.00650.0070004532000
2016-02-22641.00641.00641.00641.001000641000
2016-02-19630.00640.00630.00640.0090005688000
2016-02-18640.00650.00631.00631.00110007077000
2016-02-17631.00632.00631.00632.0040002527000
2016-02-16645.00645.00630.00630.0030001920000
2016-02-15650.00650.00606.00625.001800011183000
2016-02-12622.00634.00620.00621.001800011226000
2016-02-10670.00670.00655.00657.001600010614000
2016-02-09680.00680.00670.00672.00100006734000
2016-02-08690.00690.00690.00690.001000690000
2016-02-05680.00680.00680.00680.0030002040000
2016-02-04690.00690.00685.00685.0020001375000
2016-02-03690.00697.00670.00690.001600010902000
2016-02-02706.00706.00698.00698.0060004207000
2016-02-01696.00702.00693.00699.00120008381000
2016-01-29690.00690.00688.00690.0090006208000
2016-01-28680.00680.00680.00680.001000680000
2016-01-27695.00695.00685.00685.0020001380000
2016-01-26675.00676.00675.00676.0030002026000
2016-01-25677.00700.00677.00682.00130008939000
2016-01-22663.00670.00663.00669.001600010660000
2016-01-21685.00688.00658.00658.002300015565000
2016-01-20707.00722.00685.00685.002100014663000
2016-01-1900
2016-01-18700.00707.00700.00707.00120008411000
2016-01-15707.00716.00706.00709.0050003553000
2016-01-14707.00710.00701.00706.002100014799000
2016-01-13711.00715.00711.00711.0070004992000
2016-01-12723.00723.00713.00714.001700012174000
2016-01-08707.00713.00707.00713.001600011349000
2016-01-07721.00721.00717.00717.0070005037000
2016-01-06729.00740.00723.00729.003300024171000
2016-01-05719.00724.00719.00721.0050003603000
2016-01-04745.00745.00719.00724.0070005098000
2015-12-30711.00726.00711.00718.003000021483000
2015-12-29735.00735.00723.00723.0060004376000
2015-12-28715.00725.00715.00725.0050003591000
2015-12-25728.00728.00714.00714.002000014439000
2015-12-24737.00737.00728.00728.002400017620000
2015-12-22734.00738.00734.00737.00130009569000
2015-12-21748.00748.00733.00735.00120008859000
2015-12-18748.00751.00737.00739.003500026057000
2015-12-17753.00760.00748.00752.001900014286000
2015-12-16757.00757.00750.00753.001600012055000
2015-12-15765.00765.00753.00753.001500011350000
2015-12-14759.00769.00745.00765.003500026571000
2015-12-11760.00771.00753.00757.002300017472000
2015-12-10788.00794.00760.00763.006200048154000
2015-12-09779.00800.00769.00800.00140000110162000
2015-12-08756.00766.00748.00765.002500018882000
2015-12-07768.00768.00755.00756.0070005306000
2015-12-04752.00768.00752.00768.00120009069000
2015-12-03789.00789.00764.00765.003200024880000
2015-12-02771.00790.00769.00787.008700068044000

   ※ 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