[5906 JQスタンダード] エムケー精工 日足 時系列データ

[5906 JQスタンダード] エムケー精工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23380.00380.00373.00377.0030001137000
2017-05-22371.00375.00371.00373.001400522000
2017-05-19371.00377.00370.00372.0033001227700
2017-05-18375.00375.00370.00374.0074002749000
2017-05-17383.00383.00376.00376.0040001510500
2017-05-16380.00381.00375.00377.0083003134200
2017-05-15380.00382.00376.00380.0080003033300
2017-05-12387.00387.00379.00382.0081003089100
2017-05-11390.00390.00383.00387.0086003312900
2017-05-10384.00388.00384.00386.00122004711900
2017-05-09386.00388.00384.00385.0043001658100
2017-05-08390.00390.00380.00386.00174006712000
2017-05-02397.00399.00380.00389.00180006968100
2017-05-01375.00405.00373.00395.006260024065500
2017-04-28400.00416.00400.00415.003600014680900
2017-04-27398.00399.00391.00399.00214008467600
2017-04-26388.00398.00384.00398.00221008602900
2017-04-25382.00385.00377.00383.0089003387900
2017-04-24379.00384.00379.00381.0065002479500
2017-04-21390.00390.00376.00376.00155005935400
2017-04-20384.00388.00378.00388.00148005662900
2017-04-19383.00392.00368.00390.003190012038900
2017-04-18401.00406.00383.00387.003840015183600
2017-04-17369.00437.00369.00393.0023050096315100
2017-04-14360.00364.00356.00357.0072002587300
2017-04-13351.00368.00350.00368.00142005012700
2017-04-12362.00362.00351.00353.0075002673700
2017-04-11373.00374.00360.00362.0074002699700
2017-04-10374.00374.00362.00369.0040001472800
2017-04-07371.00374.00360.00368.00129004723300
2017-04-06387.00391.00356.00376.00144005404900
2017-04-05392.00400.00388.00391.0059002322600
2017-04-04415.00415.00387.00400.00151005976200
2017-04-03423.00423.00412.00415.0038001587400
2017-03-31423.00428.00415.00424.00107004500900
2017-03-30403.00427.00398.00427.00107004410800
2017-03-29401.00406.00397.00397.00108004322200
2017-03-28406.00410.00405.00408.0081003297900
2017-03-27414.00414.00404.00406.0072002932000
2017-03-24410.00410.00404.00409.0053002162700
2017-03-23407.00412.00403.00410.0073002967300
2017-03-22404.00416.00403.00407.002450010000800
2017-03-21435.00441.00423.00428.003110013441900
2017-03-17441.00444.00439.00440.0093004093000
2017-03-16440.00444.00440.00440.0096004236600
2017-03-15441.00453.00439.00439.005500024296600
2017-03-14451.00465.00449.00464.004210019244200
2017-03-13444.00455.00444.00451.00150006739500
2017-03-10442.00445.00442.00444.0073003235000
2017-03-09444.00444.00441.00444.0081003586200
2017-03-08445.00445.00441.00442.00112004959100
2017-03-07445.00445.00443.00444.00134005955800
2017-03-06444.00445.00442.00445.00169007505500
2017-03-03442.00444.00441.00442.0055002430100
2017-03-02442.00444.00441.00442.00131005790500
2017-03-01448.00448.00442.00442.00133005916200
2017-02-28446.00446.00441.00445.00143006361400
2017-02-27442.00444.00439.00439.00144006360100
2017-02-24445.00445.00441.00442.0083003676500
2017-02-23445.00445.00440.00442.0032001412800
2017-02-22449.00449.00440.00440.002470010919600
2017-02-21452.00452.00443.00446.0076003403500
2017-02-20440.00448.00440.00444.0095004219000
2017-02-17442.00444.00440.00441.0039001722400
2017-02-16440.00445.00440.00443.0070003102100
2017-02-15447.00447.00440.00440.00190008406300
2017-02-14454.00454.00443.00445.002300010310300
2017-02-13455.00455.00449.00451.003110014051400
2017-02-10464.00464.00449.00455.00146006680600
2017-02-09452.00454.00448.00451.00129005809300
2017-02-08441.00451.00440.00450.006080027156600
2017-02-07453.00455.00436.00441.004120018292400
2017-02-06467.00467.00455.00456.00209009611700
2017-02-03470.00470.00455.00460.003120014381800
2017-02-02466.00479.00464.00470.004140019460700
2017-02-01469.00469.00451.00461.004090018785100
2017-01-31469.00490.00465.00465.009280043977700
2017-01-30474.00482.00446.00469.00309500143343600
2017-01-27491.00510.00480.00510.0014400070825400
2017-01-26482.00499.00471.00499.0013550065637100
2017-01-25470.00510.00469.00480.00302200145873000
2017-01-24434.00488.00431.00470.0019080087494600
2017-01-23437.00437.00425.00431.003200013793600
2017-01-20428.00434.00417.00432.003470014833700
2017-01-19428.00431.00415.00423.005740024277700
2017-01-18410.00424.00403.00424.006420026612900
2017-01-17410.00415.00396.00410.007190029106500
2017-01-16397.00440.00384.00407.00304300123815900
2017-01-13377.00397.00375.00392.003010011574200
2017-01-12374.00376.00370.00370.00129004790800
2017-01-11372.00375.00371.00374.0069002572100
2017-01-10380.00380.00372.00372.00100003759900
2017-01-06370.00376.00369.00376.0079002936100
2017-01-05378.00378.00370.00374.0050001875100
2017-01-04373.00380.00363.00372.00216007970700
2016-12-30376.00376.00364.00372.00109004069000
2016-12-29385.00385.00374.00376.00137005208900
2016-12-28374.00377.00372.00376.0036001347200
2016-12-27377.00378.00372.00372.0074002766700
2016-12-26376.00379.00367.00371.00117004359200
2016-12-22377.00386.00366.00368.003990014898400
2016-12-21390.00390.00380.00382.002610010030300
2016-12-20386.00410.00386.00391.007010027826000
2016-12-19386.00388.00373.00381.003920015025100
2016-12-16365.00388.00362.00378.007000026180000
2016-12-15351.00361.00349.00356.003400012027200
2016-12-14360.00362.00344.00359.007500026407100
2016-12-13352.00428.00347.00353.00417100162627500
2016-12-12341.00350.00340.00350.0098003365400
2016-12-09333.00341.00331.00339.00140004704800
2016-12-08332.00340.00330.00340.00117003920900
2016-12-07340.00340.00325.00334.00138004521900
2016-12-06342.00342.00331.00337.00166005563200
2016-12-05341.00345.00341.00341.0032001092800
2016-12-02345.00350.00340.00349.0095003259500
2016-12-01351.00351.00342.00346.0062002147200
2016-11-30350.00352.00344.00351.0044001532100
2016-11-29351.00351.00340.00345.00101003490900
2016-11-28342.00349.00342.00343.00134004633100
2016-11-25354.00363.00334.00342.003290011629300
2016-11-24353.00354.00350.00354.0041001441700
2016-11-22352.00352.00342.00350.00146005067300
2016-11-21358.00358.00347.00347.0086003030100
2016-11-18361.00361.00349.00355.00152005392700
2016-11-17359.00360.00350.00358.00122004342100
2016-11-16341.00360.00337.00360.004170014572600
2016-11-15344.00344.00327.00337.00133004451600
2016-11-14339.00354.00326.00333.00186006377400
2016-11-11331.00338.00326.00338.00175005785400
2016-11-10328.00339.00325.00325.00274009062400
2016-11-09345.00345.00305.00319.005460017350600
2016-11-08344.00350.00341.00345.00215007427400
2016-11-07357.00365.00335.00339.003860013445800
2016-11-04359.00370.00349.00357.005860020988800
2016-11-02358.00358.00343.00348.003230011315500
2016-11-01369.00369.00347.00354.006870024507800
2016-10-31363.00382.00352.00381.0010890039607600
2016-10-28421.00424.00371.00393.00336700134054200
2016-10-27430.00445.00393.00397.00534600221903800
2016-10-26412.00416.00380.00382.00509500202950400
2016-10-25436.00436.00430.00436.00492900214729500
2016-10-24356.00356.00356.00356.00267009505200
2016-10-21279.00279.00276.00276.0075002075100
2016-10-20275.00279.00274.00274.0061001682600
2016-10-19273.00277.00273.00273.0065001778800
2016-10-18274.00275.00273.00273.00116003172700
2016-10-17278.00278.00274.00274.0056001544800
2016-10-14276.00276.00276.00276.001500414000
2016-10-13279.00279.00278.00278.002300641400
2016-10-12275.00278.00275.00278.003100859500
2016-10-11278.00278.00278.00278.001000278000
2016-10-07278.00278.00276.00276.0041001134800
2016-10-06279.00279.00279.00279.0010027900
2016-10-05280.00281.00280.00281.00400112100
2016-10-04277.00278.00277.00278.0047001303200
2016-10-03284.00284.00283.00283.001500425400
2016-09-30285.00285.00284.00284.001500426100
2016-09-29281.00285.00281.00285.0040001128100
2016-09-28281.00281.00281.00281.0037001039700
2016-09-27277.00283.00277.00281.002500703500
2016-09-26280.00280.00280.00280.001600448000
2016-09-23280.00280.00280.00280.0020056000
2016-09-21271.00274.00271.00272.0070001903900
2016-09-2000
2016-09-1600
2016-09-15280.00280.00275.00276.00700194100
2016-09-1400
2016-09-13282.00282.00282.00282.0010028200
2016-09-12280.00280.00280.00280.00500140000
2016-09-09287.00287.00284.00284.00400114500
2016-09-08287.00289.00286.00289.0045001293900
2016-09-07287.00287.00286.00286.0061001749700
2016-09-06287.00288.00287.00288.001500431000
2016-09-05285.00288.00285.00288.002100604500
2016-09-02287.00287.00285.00285.001800514600
2016-09-01282.00282.00282.00282.0010028200
2016-08-31283.00283.00282.00282.00500141300
2016-08-30284.00288.00284.00288.002100603400
2016-08-29289.00289.00289.00289.0037001069300
2016-08-2600
2016-08-2500
2016-08-24280.00280.00280.00280.00700196000
2016-08-23280.00287.00280.00287.003000847000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15288.00288.00288.00288.0010028800
2016-08-1200
2016-08-1000
2016-08-09289.00290.00289.00290.00500144800
2016-08-0800
2016-08-05285.00285.00284.00284.0020056900
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01289.00290.00288.00289.0043001244700
2016-07-29290.00290.00289.00289.0045001304000
2016-07-28282.00284.00282.00284.001000282400
2016-07-27279.00289.00279.00289.0062001740700
2016-07-26287.00295.00285.00295.0058001683600
2016-07-25286.00286.00286.00286.0010028600
2016-07-22287.00287.00285.00286.002900829100
2016-07-21285.00290.00285.00287.001700488000
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-14292.00292.00292.00292.0045001314000
2016-07-13283.00284.00283.00284.001000283900
2016-07-12284.00290.00282.00282.0043001220300
2016-07-1100
2016-07-08285.00285.00278.00282.002700758900
2016-07-07288.00288.00285.00285.00400114300
2016-07-06287.00287.00287.00287.0020057400
2016-07-0500
2016-07-0400
2016-07-01290.00290.00290.00290.00600174000
2016-06-30294.00294.00290.00290.002000584000
2016-06-29282.00282.00282.00282.0044001240800
2016-06-28274.00274.00274.00274.001000274000
2016-06-27276.00277.00276.00277.00500138400
2016-06-24276.00285.00274.00274.003200899700
2016-06-23282.00282.00275.00276.002700754900
2016-06-22281.00281.00281.00281.0030084300
2016-06-21292.00292.00284.00284.001000291200
2016-06-20274.00285.00274.00284.001600453500
2016-06-17291.00293.00270.00270.00211006112900
2016-06-16290.00291.00288.00290.002400696300
2016-06-15291.00291.00291.00291.0010029100
2016-06-14289.00291.00288.00291.003000867200
2016-06-13291.00291.00290.00290.0054001569400
2016-06-10290.00290.00289.00290.002000579800
2016-06-09290.00290.00290.00290.001800522000
2016-06-0800
2016-06-07290.00291.00290.00290.002900841600
2016-06-06290.00291.00290.00291.00600174500
2016-06-03290.00294.00290.00294.002100609400
2016-06-02292.00295.00291.00295.0062001825000
2016-06-01293.00293.00292.00292.003400994900
2016-05-31291.00293.00291.00293.001600466500
2016-05-3000
2016-05-27293.00293.00291.00291.0055001609600
2016-05-26293.00293.00293.00293.00700205100
2016-05-25292.00293.00292.00293.0020058500
2016-05-2400
2016-05-2300
2016-05-20292.00296.00292.00292.002400704800
2016-05-19296.00296.00296.00296.0030088800
2016-05-18293.00297.00293.00296.001200355900

   ※ 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