[2423 福証Q-Board] JMテクノ 日足 時系列データ

[2423 福証Q-Board] JMテクノ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-1769200.0069200.0069200.0069200.00169200
2012-02-1670700.0070700.0070700.0070700.00170700
2012-02-1500
2012-02-1400
2012-02-1368700.0068700.0068700.0068700.002137400
2012-02-1069500.0069500.0069500.0069500.002139000
2012-02-0969200.0069200.0069200.0069200.00169200
2012-02-0800
2012-02-0769000.0069000.0069000.0069000.003207000
2012-02-0600
2012-02-0300
2012-02-0200
2012-02-0100
2012-01-3169500.0069500.0069500.0069500.00201390000
2012-01-3000
2012-01-2769000.0069100.0069000.0069100.002138100
2012-01-2669400.0069400.0068900.0068900.00171173100
2012-01-2569000.0069400.0069000.0069400.004276400
2012-01-2400
2012-01-2369100.0069100.0069000.0069000.004276100
2012-01-2000
2012-01-1900
2012-01-1800
2012-01-1768500.0068500.0068500.0068500.00168500
2012-01-1600
2012-01-1368000.0068000.0068000.0068000.003204000
2012-01-1200
2012-01-1100
2012-01-1000
2012-01-0600
2012-01-0500
2012-01-0400
2011-12-3000
2011-12-2900
2011-12-2868800.0068800.0068800.0068800.003206400
2011-12-2700
2011-12-2600
2011-12-2269500.0069500.0068700.0068700.006414600
2011-12-2100
2011-12-2000
2011-12-1900
2011-12-1600
2011-12-1500
2011-12-1400
2011-12-1368600.0068600.0068600.0068600.003205800
2011-12-1200
2011-12-0900
2011-12-0800
2011-12-0700
2011-12-0668500.0068500.0068500.0068500.00168500
2011-12-0568500.0068500.0068500.0068500.002137000
2011-12-0200
2011-12-0100
2011-11-3068500.0068500.0068500.0068500.004274000
2011-11-2900
2011-11-2800
2011-11-2568500.0068500.0068500.0068500.002137000
2011-11-2468300.0068300.0068300.0068300.00168300
2011-11-2200
2011-11-2168100.0068100.0068100.0068100.009612900
2011-11-1868000.0068500.0068000.0068500.004272500
2011-11-1768000.0068000.0068000.0068000.008544000
2011-11-1669100.0069100.0069100.0069100.006414600
2011-11-1569000.0069200.0069000.0069000.0014967200
2011-11-1469000.0069200.0068700.0069200.0010689600
2011-11-1169000.0069000.0068200.0068900.00342341200
2011-11-1069300.0069600.0069300.0069600.002138900
2011-11-0969600.0069600.0069100.0069300.0012830600
2011-11-0869600.0069700.0069600.0069700.00694803600
2011-11-0769600.0069600.0069600.0069600.0012835200
2011-11-0469600.0069700.0069600.0069600.00171183300
2011-11-0269600.0069600.0069600.0069600.00211461600
2011-11-0169600.0069600.0069600.0069600.00211461600
2011-10-3169600.0069600.0069600.0069600.00251740000
2011-10-2869600.0069600.0069600.0069600.00281948800
2011-10-2769800.0069800.0069500.0069500.008557500
2011-10-2669500.0069600.0069500.0069600.00161113300
2011-10-2569500.0069500.0069500.0069500.00483336000
2011-10-2469500.0069500.0069500.0069500.00392710500
2011-10-2169400.0069500.0069400.0069500.00322221300
2011-10-2069500.0069500.0069400.0069500.00765281500
2011-10-1969300.0069400.0069300.0069400.0019613597600
2011-10-1869300.0069300.0069300.0069300.00855890500
2011-10-1769300.0069400.0069300.0069400.001298940200
2011-10-1469400.0069400.0069300.0069400.0032322406400
2011-10-1369400.0069500.0069400.0069500.0082457186200
2011-10-1251500.0051500.0051500.0051500.00151500
2011-10-1144500.0044500.0044500.0044500.0015667500
2011-10-0737500.0037500.0037500.0037500.009337500
2011-10-0600
2011-10-0530500.0030500.0030500.0030500.005152500
2011-10-0431000.0031000.0031000.0031000.00131000
2011-10-0300
2011-09-3000
2011-09-2900
2011-09-2800
2011-09-2700
2011-09-2600
2011-09-2200
2011-09-2100
2011-09-2000
2011-09-1631500.0031500.0031500.0031500.0028882000
2011-09-1531500.0031500.0031500.0031500.00131500
2011-09-1400
2011-09-1331500.0031500.0031500.0031500.005157500
2011-09-1231500.0031500.0031500.0031500.00131500
2011-09-0900
2011-09-0800
2011-09-0700
2011-09-0600
2011-09-0531500.0031500.0031500.0031500.00263000
2011-09-0232500.0032500.0032500.0032500.00132500
2011-09-0100
2011-08-3100
2011-08-3000
2011-08-2900
2011-08-2600
2011-08-2500
2011-08-2432000.0032500.0032000.0032500.009290500
2011-08-2332000.0032000.0032000.0032000.00264000
2011-08-2230000.0030000.0030000.0030000.00130000
2011-08-1930000.0030000.0030000.0030000.00260000
2011-08-1831000.0031400.0031000.0031400.0021659000
2011-08-1731000.0031000.0031000.0031000.00262000
2011-08-1600
2011-08-1500
2011-08-1200
2011-08-1100
2011-08-1026600.0028000.0026600.0028000.00382600
2011-08-0928010.0028400.0024600.0024600.005133610
2011-08-0800
2011-08-0500
2011-08-0431300.0031300.0031300.0031300.00393900
2011-08-0300
2011-08-0231300.0031300.0031300.0031300.00262600
2011-08-0100
2011-07-2931300.0031300.0031300.0031300.00393900
2011-07-2800
2011-07-2700
2011-07-2631400.0031400.0031400.0031400.007219800
2011-07-2500
2011-07-2200
2011-07-2100
2011-07-2000
2011-07-1900
2011-07-1530500.0031400.0030500.0031400.0021650100
2011-07-1400
2011-07-1330500.0030500.0030500.0030500.00130500
2011-07-1200
2011-07-1100
2011-07-0800
2011-07-0729300.0029300.0029300.0029300.004117200
2011-07-0600
2011-07-0529500.0030700.0029500.0030700.00390100
2011-07-0400
2011-07-0128800.0029000.0028800.0029000.006173200
2011-06-3000
2011-06-2900
2011-06-2827900.0027900.0027900.0027900.0019530100
2011-06-2727900.0027900.0027900.0027900.00127900
2011-06-2400
2011-06-2300
2011-06-2200
2011-06-2100
2011-06-2027500.0027500.0027500.0027500.00255000
2011-06-1727500.0027500.0026000.0026000.0019521000
2011-06-1627400.0027500.0027400.0027500.006164700
2011-06-1500
2011-06-1400
2011-06-1325500.0025500.0025500.0025500.00125500
2011-06-1000
2011-06-0900
2011-06-0800
2011-06-0725100.0025100.0025100.0025100.00250200
2011-06-0600
2011-06-0300
2011-06-0200
2011-06-0100
2011-05-3125100.0025100.0025100.0025100.00125100
2011-05-3000
2011-05-2700
2011-05-2625200.0025200.0025200.0025200.00125200
2011-05-2525500.0025500.0025500.0025500.00251000
2011-05-2400
2011-05-2326500.0026500.0026500.0026500.00379500
2011-05-2000
2011-05-1900
2011-05-1825100.0025100.0025100.0025100.00125100
2011-05-1700
2011-05-1625100.0025100.0025100.0025100.00375300
2011-05-1325000.0025500.0025000.0025100.00375600
2011-05-1224500.0025000.0024500.0025000.00249500
2011-05-1100
2011-05-1000
2011-05-0900
2011-05-0600
2011-05-0200
2011-04-2800
2011-04-2700
2011-04-2600
2011-04-2500
2011-04-2200
2011-04-2125000.0025000.0025000.0025000.00125000
2011-04-2000
2011-04-1924510.0024510.0024510.0024510.009220590
2011-04-1826000.0026000.0025500.0025500.00251500
2011-04-1500
2011-04-1400
2011-04-1300
2011-04-1200
2011-04-1125100.0025600.0025000.0025000.0022559500
2011-04-0800
2011-04-0723100.0023100.0023100.0023100.006138600
2011-04-0625100.0025100.0023100.0023100.007168000
2011-04-0500
2011-04-0425500.0025500.0025500.0025500.00251000
2011-04-0125000.0025000.0025000.0025000.00375000
2011-03-3100
2011-03-3000
2011-03-2900
2011-03-2800
2011-03-2500
2011-03-2427500.0027500.0024500.0024500.0010248000
2011-03-2300
2011-03-2200
2011-03-1800
2011-03-1726000.0026000.0026000.0026000.00126000
2011-03-1621300.0024300.0021300.0024300.0013287900
2011-03-1524300.0024300.0024300.0024300.007170100
2011-03-1424300.0024300.0024300.0024300.00248600
2011-03-1100
2011-03-1000
2011-03-0928300.0028300.0028300.0028300.00128300
2011-03-0800
2011-03-0700
2011-03-0400
2011-03-0300
2011-03-0200
2011-03-0100
2011-02-2828300.0028300.0028300.0028300.00128300
2011-02-2526800.0026800.0026800.0026800.007187600
2011-02-2400
2011-02-2300
2011-02-2231700.0031700.0031700.0031700.00131700
2011-02-2100
2011-02-1831500.0031500.0031500.0031500.00263000
2011-02-1700
2011-02-1600
2011-02-1531700.0031700.0031700.0031700.005158500
2011-02-1431700.0031700.0031700.0031700.00131700

   ※ 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