[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 
2017-01-20428.00434.00417.00432.003470014833700
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
2016-05-17293.00293.00293.00293.001100322300
2016-05-16294.00295.00294.00294.0034001001100
2016-05-13294.00294.00294.00294.00400117600
2016-05-12295.00295.00295.00295.00900265500
2016-05-11297.00297.00294.00294.001800531800
2016-05-10295.00295.00294.00294.002900854100
2016-05-09297.00297.00295.00295.001300384900
2016-05-06298.00298.00297.00298.001500446600
2016-05-02292.00296.00290.00296.0045001315900
2016-04-28297.00299.00296.00299.0080002377200
2016-04-27298.00298.00298.00298.00700208600
2016-04-26299.00299.00299.00299.0020059800
2016-04-25298.00301.00298.00298.0068002033600
2016-04-22297.00298.00297.00298.00700208500
2016-04-21298.00298.00297.00297.00500148600
2016-04-20299.00299.00298.00298.001500447900
2016-04-19299.00299.00298.00299.002500746900
2016-04-18299.00299.00299.00299.001300388700
2016-04-15299.00299.00299.00299.002000598000
2016-04-14299.00299.00298.00299.001700508200
2016-04-13299.00299.00295.00299.001800536600
2016-04-12299.00300.00296.00300.00900268300
2016-04-11299.00300.00297.00300.0099002946400
2016-04-08299.00300.00298.00300.002400716500
2016-04-07300.00300.00299.00300.001000299800
2016-04-06300.00300.00298.00300.0052001555600
2016-04-05306.00307.00301.00301.0044001342300
2016-04-04309.00310.00309.00310.001700526400
2016-04-01309.00309.00306.00309.002700829400
2016-03-31308.00310.00307.00309.001500463800
2016-03-30310.00310.00308.00308.001400431600
2016-03-29309.00310.00309.00310.002200681600
2016-03-28310.00311.00306.00309.00106003276100
2016-03-25311.00311.00309.00310.002300712300
2016-03-24311.00311.00310.00310.001800558900
2016-03-23310.00312.00309.00309.003200994400
2016-03-22316.00316.00308.00309.0056001739600
2016-03-18311.00311.00308.00310.0039001205500
2016-03-17316.00316.00310.00311.00118003700700
2016-03-16308.00317.00306.00313.00256007957700
2016-03-15331.00332.00322.00332.00270008847400
2016-03-14333.00334.00325.00331.00194006344800
2016-03-11329.00333.00325.00328.00179005849100
2016-03-1000
2016-03-0900
2016-03-08333.00334.00328.00328.0041001362500
2016-03-07328.00333.00326.00330.0058001903700
2016-03-04332.00332.00332.00332.0010033200
2016-03-0300
2016-03-02327.00332.00327.00332.001900625600
2016-03-01332.00332.00332.00332.00500166000
2016-02-29334.00334.00325.00332.0049001627100
2016-02-26322.00327.00322.00326.0036001167900
2016-02-25320.00322.00320.00322.002000640800
2016-02-24317.00317.00317.00317.00700221900
2016-02-23319.00319.00319.00319.0010031900
2016-02-22319.00319.00319.00319.00800255200
2016-02-1900
2016-02-18320.00320.00320.00320.002700864000
2016-02-1700
2016-02-1600
2016-02-15311.00326.00304.00319.0048001508700
2016-02-12315.00315.00300.00302.0076002324400
2016-02-10323.00324.00315.00315.0071002270100
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-04325.00325.00325.00325.00400130000
2016-02-03330.00330.00330.00330.001000330000
2016-02-02330.00330.00324.00324.001200393300
2016-02-01327.00330.00326.00327.001500492400
2016-01-29330.00330.00323.00323.0031001022300
2016-01-28320.00322.00320.00322.001700544600
2016-01-27324.00329.00321.00328.00800258600
2016-01-26320.00329.00320.00322.001900617300
2016-01-25321.00325.00321.00322.00700226600
2016-01-22325.00325.00325.00325.0010032500
2016-01-21318.00319.00313.00313.002600826000
2016-01-20318.00318.00318.00318.002000636000
2016-01-19320.00324.00320.00324.00700225200
2016-01-18320.00320.00320.00320.002800896000
2016-01-15328.00329.00320.00328.0057001846300
2016-01-14328.00330.00328.00328.00600197100

   ※ 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