[5906 JQスタンダード] MK精工 日足 時系列データ

[5906 JQスタンダード] MK精工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11371.00378.00371.00378.002100782800
2013-07-10369.00370.00362.00370.00900328900
2013-07-09388.00388.00385.00385.002500969400
2013-07-08369.00370.00369.00370.00700258400
2013-07-05362.00369.00362.00369.002600945400
2013-07-0400
2013-07-03370.00370.00370.00370.001200444000
2013-07-02400.00400.00373.00373.001100425400
2013-07-01408.00408.00389.00389.001400567400
2013-06-28388.00389.00388.00389.0029001126100
2013-06-27360.00388.00355.00388.001600580600
2013-06-26364.00365.00364.00365.0020072900
2013-06-25359.00359.00356.00356.0020071500
2013-06-24359.00364.00340.00364.001400493300
2013-06-21390.00390.00356.00356.0098003811600
2013-06-20368.00373.00365.00373.0029001071200
2013-06-19351.00361.00351.00361.001000354700
2013-06-18371.00371.00371.00371.001000371000
2013-06-1700
2013-06-1400
2013-06-13347.00347.00347.00347.0010034700
2013-06-12342.00345.00342.00345.001100378000
2013-06-11349.00354.00345.00345.002600906500
2013-06-10346.00365.00346.00365.001200419000
2013-06-07345.00345.00345.00345.00700241500
2013-06-06362.00362.00360.00360.0030001084200
2013-06-0500
2013-06-04360.00362.00360.00362.00900324800
2013-06-03378.00378.00370.00370.002100788300
2013-05-3100
2013-05-30377.00377.00377.00377.00500188500
2013-05-29390.00390.00390.00390.0033001287000
2013-05-2800
2013-05-27374.00374.00374.00374.00400149600
2013-05-24373.00373.00372.00372.0020074500
2013-05-23381.00381.00378.00378.00900341700
2013-05-22395.00395.00376.00381.002300881100
2013-05-21390.00392.00390.00392.00500195200
2013-05-20387.00396.00387.00396.001000391400
2013-05-17386.00386.00385.00385.001100424200
2013-05-16385.00385.00385.00385.001700654500
2013-05-15395.00395.00386.00395.001800703600
2013-05-14390.00395.00390.00390.001600629000
2013-05-13390.00391.00390.00390.0048001872100
2013-05-10393.00393.00384.00386.0031001202200
2013-05-09404.00404.00390.00391.0062002468500
2013-05-08410.00416.00407.00407.001800737600
2013-05-07394.00425.00393.00406.00195007880400
2013-05-02420.00426.00417.00426.00135005694400
2013-05-01414.00420.00409.00419.00102004238000
2013-04-30415.00415.00400.00409.0044001809200
2013-04-26403.00415.00400.00415.0069002816800
2013-04-25400.00400.00399.00399.002100839900
2013-04-24392.00397.00392.00395.00800316000
2013-04-23399.00400.00395.00395.00700279000
2013-04-2200
2013-04-19395.00398.00390.00395.001700671600
2013-04-18385.00392.00385.00392.00900350000
2013-04-17385.00385.00385.00385.0010038500
2013-04-16386.00386.00383.00383.00300115200
2013-04-15384.00387.00384.00387.00300115500
2013-04-12381.00386.00381.00386.0020076700
2013-04-11394.00394.00390.00391.002100819900
2013-04-10396.00400.00376.00400.0047001816700
2013-04-09374.00392.00374.00392.001200462100
2013-04-08379.00379.00370.00372.001400522700
2013-04-05373.00376.00373.00373.001800672700
2013-04-04375.00389.00375.00389.00600227800
2013-04-03373.00393.00373.00383.001100415800
2013-04-02395.00395.00395.00395.001400553000
2013-04-01381.00381.00381.00381.00400152400
2013-03-29384.00386.00381.00381.0029001114100
2013-03-28401.00401.00400.00400.0036001440200
2013-03-27407.00407.00400.00400.0040001614000
2013-03-26400.00404.00400.00404.001300521500
2013-03-25393.00403.00388.00403.0040001566800
2013-03-2200
2013-03-21392.00392.00387.00392.0036001406600
2013-03-19386.00398.00385.00398.0026001012500
2013-03-18385.00386.00385.00385.001800693400
2013-03-15390.00398.00383.00383.0078003033100
2013-03-14411.00415.00411.00412.0042001736900
2013-03-13415.00415.00403.00405.0042001713900
2013-03-12416.00417.00400.00401.0026001067300
2013-03-11400.00415.00400.00415.0037001528600
2013-03-08412.00412.00392.00398.001700677500
2013-03-07407.00410.00400.00400.0059002379800
2013-03-06392.00406.00392.00406.001400553700
2013-03-05400.00400.00392.00393.001700674800
2013-03-04408.00408.00408.00408.00600244800
2013-03-01390.00397.00390.00391.00400156800
2013-02-28397.00399.00390.00390.0048001903100
2013-02-27399.00399.00397.00397.00400159400
2013-02-26398.00399.00390.00390.0030001184500
2013-02-25396.00398.00390.00398.00900355400
2013-02-2200
2013-02-21391.00391.00390.00390.002100819400
2013-02-20389.00394.00389.00394.001200469800
2013-02-19380.00388.00380.00388.002200843600
2013-02-18382.00384.00382.00384.001600611600
2013-02-15395.00395.00395.00395.0010039500
2013-02-1400
2013-02-13403.00403.00403.00403.00300120900
2013-02-12400.00401.00395.00401.00700279800
2013-02-0800
2013-02-07410.00410.00410.00410.0010041000
2013-02-06400.00400.00400.00400.0010040000
2013-02-05403.00403.00399.00399.0020080200
2013-02-04405.00409.00403.00403.0064002594200
2013-02-01415.00420.00406.00420.0059002442900
2013-01-31414.00414.00400.00414.001200495400
2013-01-30400.00400.00392.00392.00900353600
2013-01-29414.00414.00400.00400.0029001199200
2013-01-28390.00398.00390.00398.001700670700
2013-01-25389.00390.00389.00390.0045001752000
2013-01-2400
2013-01-23390.00390.00390.00390.0010039000
2013-01-22386.00386.00371.00386.001000378200
2013-01-21385.00386.00385.00386.001200462100
2013-01-18384.00384.00384.00384.0010038400
2013-01-1700
2013-01-16374.00374.00374.00374.0010037400
2013-01-15380.00380.00371.00371.0030001122900
2013-01-1100
2013-01-1000
2013-01-09371.00371.00360.00371.001000365200
2013-01-08390.00390.00380.00380.001000385000
2013-01-07400.00400.00400.00400.00700280000
2013-01-04381.00381.00381.00381.002100800100
2012-12-28357.00363.00357.00363.002200788400
2012-12-27355.00357.00355.00357.001300462300
2012-12-26353.00353.00353.00353.00800282400
2012-12-25357.00357.00351.00355.001100388400
2012-12-21355.00355.00355.00355.0020071000
2012-12-20355.00355.00355.00355.00500177500
2012-12-19352.00352.00352.00352.0010035200
2012-12-18346.00350.00346.00350.00300104200
2012-12-17345.00345.00342.00343.00300103000
2012-12-1400
2012-12-13342.00342.00342.00342.0010034200
2012-12-1200
2012-12-11360.00360.00340.00340.0028001006000
2012-12-10338.00347.00338.00347.001000346100
2012-12-07337.00337.00337.00337.00500168500
2012-12-0600
2012-12-05335.00346.00334.00335.001500512400
2012-12-04342.00342.00335.00335.00700238700
2012-12-03333.00335.00333.00335.00400133700
2012-11-30332.00333.00332.00333.001600531300
2012-11-29338.00339.00332.00332.00700236100
2012-11-28348.00348.00342.00345.0040001391100
2012-11-27333.00349.00333.00349.002300767600
2012-11-26343.00345.00328.00328.001600545900
2012-11-2200
2012-11-21333.00335.00333.00335.001100368300
2012-11-20332.00332.00332.00332.0010033200
2012-11-19326.00326.00320.00320.001700545200
2012-11-1600
2012-11-1500
2012-11-14318.00318.00318.00318.00500159000
2012-11-13326.00326.00312.00312.00400129000
2012-11-12327.00327.00326.00326.00700228300
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06352.00352.00339.00339.00300103600
2012-11-05360.00360.00360.00360.00800288000
2012-11-02360.00360.00350.00360.001800639000
2012-11-01350.00350.00342.00350.0029001013100
2012-10-31340.00340.00340.00340.001000340000
2012-10-3000
2012-10-29350.00350.00350.00350.0032001120000
2012-10-26339.00345.00336.00345.002000676400
2012-10-25336.00336.00336.00336.001000336000
2012-10-24335.00335.00335.00335.0010033500
2012-10-23330.00330.00330.00330.00700231000
2012-10-22332.00332.00332.00332.0020066400
2012-10-1900
2012-10-18316.00316.00316.00316.0020063200
2012-10-1700
2012-10-16317.00317.00317.00317.00700221900
2012-10-1500
2012-10-1200
2012-10-11317.00317.00317.00317.002000634000
2012-10-10330.00330.00330.00330.00700231000
2012-10-09330.00330.00330.00330.0030099000
2012-10-05335.00335.00334.00334.001200400900
2012-10-04335.00335.00335.00335.001000335000
2012-10-03350.00352.00348.00348.001300454200
2012-10-02350.00350.00326.00349.0053001804500
2012-10-01336.00348.00336.00336.002000673200
2012-09-28320.00320.00320.00320.00900288000
2012-09-27319.00325.00319.00320.00400128900
2012-09-26309.00309.00309.00309.0010030900
2012-09-25315.00315.00307.00313.00600185600
2012-09-2400
2012-09-2100
2012-09-20320.00320.00320.00320.0010032000
2012-09-19340.00350.00320.00320.001300443000
2012-09-18311.00320.00311.00320.00700219500
2012-09-14325.00340.00325.00335.001200392500
2012-09-1300
2012-09-12317.00317.00317.00317.0020063400
2012-09-11317.00317.00317.00317.0010031700
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05317.00317.00317.00317.0010031700
2012-09-04350.00350.00350.00350.0010035000
2012-09-03342.00342.00342.00342.00800273600
2012-08-3100
2012-08-30342.00342.00342.00342.0010034200
2012-08-29342.00342.00342.00342.0036001231200
2012-08-28320.00326.00320.00326.0030097200
2012-08-27328.00328.00316.00316.00600194000
2012-08-2400
2012-08-2300
2012-08-22320.00320.00312.00312.001300406400
2012-08-21320.00320.00320.00320.0010032000
2012-08-2000
2012-08-17310.00318.00310.00318.0030093800
2012-08-16317.00317.00305.00305.0030093700
2012-08-15314.00314.00303.00304.001300395600
2012-08-14310.00315.00307.00315.0030093200
2012-08-13322.00325.00301.00325.00900278900
2012-08-10329.00329.00329.00329.0030098700
2012-08-09315.00345.00315.00345.0030099100
2012-08-0800
2012-08-07329.00340.00317.00317.00500163600
2012-08-06368.00368.00329.00332.0040001345200
2012-08-03378.00389.00310.00387.0054002000800
2012-08-02330.00330.00330.00330.0010033000
2012-08-01345.00345.00318.00323.001500508700
2012-07-31324.00340.00324.00340.0038001247800
2012-07-30309.00309.00309.00309.001500463500
2012-07-27307.00310.00294.00295.002400719300
2012-07-26288.00288.00288.00288.0010028800
2012-07-25288.00288.00288.00288.0010028800
2012-07-24287.00287.00287.00287.00400114800
2012-07-23290.00290.00287.00287.00900258600
2012-07-2000
2012-07-19289.00305.00287.00305.00700205500
2012-07-18291.00291.00291.00291.00500145500
2012-07-1700
2012-07-13300.00300.00295.00295.001100325000
2012-07-1200
2012-07-11290.00310.00290.00310.002200655200
2012-07-10320.00320.00320.00320.002300736000
2012-07-09307.00308.00307.00308.002500768900

   ※ 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