[6156 JQスタンダード] エーワン精密 日足 時系列データ

[6156 JQスタンダード] エーワン精密 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122800.002830.002800.002810.0010002808000
2013-07-112760.002800.002760.002800.004001108000
2013-07-102755.002781.002755.002781.005001382100
2013-07-092742.002800.002742.002800.006001662500
2013-07-082780.002839.002760.002790.0016004456900
2013-07-052780.002780.002780.002780.00200556000
2013-07-0400
2013-07-032800.002820.002800.002820.005001405000
2013-07-022760.002820.002760.002800.007001959000
2013-07-012772.002772.002771.002771.00200554300
2013-06-282770.002770.002770.002770.004001108000
2013-06-272750.002780.002730.002750.0016004410000
2013-06-262870.002870.002800.002800.008002279000
2013-06-252865.002940.002860.002940.0016004614200
2013-06-242900.002938.002888.002910.006001748900
2013-06-212860.002935.002860.002885.0014004037200
2013-06-202880.002894.002860.002894.0010002879400
2013-06-192860.002880.002860.002880.00200574000
2013-06-182825.002858.002825.002858.006001705600
2013-06-172811.002811.002811.002811.00100281100
2013-06-142860.002860.002850.002850.00300857000
2013-06-1300
2013-06-122845.002900.002845.002900.00300864500
2013-06-112869.002895.002825.002895.006001721700
2013-06-102781.002869.002781.002869.008002252000
2013-06-072750.002780.002677.002780.00370010103500
2013-06-062861.002908.002800.002800.0025007139600
2013-06-052930.002930.002910.002930.0015004390000
2013-06-042900.002930.002900.002930.0016004656800
2013-06-032900.002940.002893.002902.0027007866800
2013-05-313005.003005.002985.002990.0011003293500
2013-05-303000.003000.003000.003000.0012003600000
2013-05-292980.003000.002941.003000.0018005380800
2013-05-282980.002980.002930.002930.0011003245900
2013-05-273090.003090.002900.002980.0022006538900
2013-05-242900.003090.002900.003090.00510015447500
2013-05-232990.003030.002862.002950.00510015089600
2013-05-222979.003010.002970.002990.00550016452900
2013-05-212950.002960.002920.002960.00430012666800
2013-05-202841.002908.002841.002890.00550015842200
2013-05-172790.002840.002790.002827.0034009577900
2013-05-162780.002798.002780.002798.00390010859700
2013-05-152770.002794.002752.002783.0027007470100
2013-05-142767.002786.002738.002755.0031008599000
2013-05-132722.002767.002722.002767.00970026476000
2013-05-102770.002800.002761.002797.0032008898500
2013-05-092741.002776.002741.002750.001110030522400
2013-05-082728.002800.002728.002799.00920025181900
2013-05-072720.002770.002720.002748.00970026538100
2013-05-022750.002771.002741.002770.0021005794400
2013-05-012689.002771.002689.002771.00910024531800
2013-04-302701.002739.002701.002739.00950025744900
2013-04-262731.002761.002731.002750.00940025758200
2013-04-252780.002830.002780.002830.0011003075100
2013-04-242715.002789.002715.002765.001070029320600
2013-04-232780.002849.002780.002840.00820022896200
2013-04-222760.002877.002760.002872.00810022555200
2013-04-192840.002860.002840.002860.0011003133500
2013-04-182851.002859.002848.002850.0012003423500
2013-04-172828.002850.002828.002850.0010002839600
2013-04-162810.002824.002781.002824.007001960900
2013-04-152800.002830.002800.002800.008002243000
2013-04-122835.002840.002800.002820.0011003109500
2013-04-112821.002830.002820.002830.0011003109900
2013-04-102815.002815.002800.002800.0016004485000
2013-04-092810.002815.002810.002815.0018005062700
2013-04-082806.002810.002770.002810.0025006975100
2013-04-052821.002830.002755.002770.0015004165600
2013-04-042760.002784.002720.002784.006001646500
2013-04-032720.002800.002720.002770.0013003584900
2013-04-022711.002810.002691.002810.0022006011500
2013-04-012848.002848.002840.002840.00300853600
2013-03-292828.002828.002800.002806.005001409000
2013-03-282800.002800.002795.002795.0013003638500
2013-03-272765.002775.002693.002750.0013003554700
2013-03-262755.002755.002755.002755.00200551000
2013-03-252735.002760.002690.002740.009002454200
2013-03-222731.002750.002731.002731.008002193300
2013-03-212757.002757.002726.002740.009002469600
2013-03-192705.002750.002705.002749.0012003266600
2013-03-182750.002750.002745.002745.006001649500
2013-03-152700.002720.002700.002700.0011002975900
2013-03-142680.002695.002680.002695.0014003753500
2013-03-132685.002690.002645.002645.004001070500
2013-03-122680.002685.002647.002685.0026006910000
2013-03-112695.002700.002641.002641.0011002942800
2013-03-082700.002700.002700.002700.00100270000
2013-03-072695.002695.002695.002695.00100269500
2013-03-062660.002690.002660.002690.007001874000
2013-03-052673.002685.002650.002685.0012003209900
2013-03-042650.002660.002639.002639.0015003976800
2013-03-012620.002671.002615.002671.008002105700
2013-02-282672.002672.002650.002650.00300799400
2013-02-272655.002672.002635.002672.00300796200
2013-02-262635.002678.002635.002677.006001589500
2013-02-252679.002679.002629.002679.007001869900
2013-02-222630.002679.002601.002679.005001321000
2013-02-212675.002680.002630.002680.007001870000
2013-02-202660.002670.002660.002670.00200533000
2013-02-192650.002670.002610.002660.007001848000
2013-02-182675.002675.002600.002670.0019004993400
2013-02-152620.002660.002620.002660.004001052000
2013-02-142660.002675.002660.002675.004001065500
2013-02-132650.002680.002625.002680.0019005030800
2013-02-122655.002689.002649.002650.0010002655500
2013-02-082690.002690.002660.002669.0026006954900
2013-02-072729.002729.002729.002729.00100272900
2013-02-062710.002740.002650.002730.0020005366900
2013-02-052735.002735.002690.002700.009002434000
2013-02-042750.002750.002690.002700.0031008430200
2013-02-012740.002765.002725.002765.0012003303400
2013-01-312750.002750.002750.002750.0019005225000
2013-01-302723.002750.002723.002750.0011003013900
2013-01-292750.002750.002740.002750.0023006324000
2013-01-282740.002755.002740.002755.0016004395500
2013-01-252739.002740.002727.002740.0028007665100
2013-01-242739.002739.002739.002739.008002191200
2013-01-232610.002639.002610.002639.0010002612900
2013-01-222651.002651.002640.002640.0018004766000
2013-01-212699.002699.002651.002651.007001873100
2013-01-182655.002699.002650.002690.0026006923500
2013-01-172585.002650.002585.002625.0027007053000
2013-01-162580.002585.002580.002585.007001806500
2013-01-152501.002580.002501.002580.0016004095800
2013-01-112566.002575.002540.002550.006001535100
2013-01-102549.002550.002549.002550.009002294700
2013-01-092505.002505.002501.002501.0011002754500
2013-01-082545.002545.002510.002510.00300760000
2013-01-072510.002510.002510.002510.004001004000
2013-01-042500.002520.002500.002510.0023005762000
2012-12-282480.002490.002475.002480.009002233000
2012-12-272450.002480.002450.002480.006001473200
2012-12-262450.002480.002450.002480.005001230500
2012-12-252440.002470.002440.002450.0020004892500
2012-12-212411.002440.002411.002440.0016003870300
2012-12-202418.002425.002415.002422.0021005079100
2012-12-192410.002415.002403.002415.0014003371200
2012-12-182380.002400.002380.002400.008001916000
2012-12-172380.002400.002380.002380.0023005476000
2012-12-142360.002390.002360.002380.0017004035200
2012-12-132340.002375.002340.002355.0013003060400
2012-12-122350.002350.002331.002350.0020004684800
2012-12-112355.002355.002340.002350.0019004462100
2012-12-102362.002364.002351.002351.0019004484600
2012-12-072360.002360.002350.002360.00700016517100
2012-12-062342.002360.002342.002360.00400940600
2012-12-052341.002350.002340.002340.006001406400
2012-12-042343.002390.002343.002389.0010002384200
2012-12-032388.002388.002343.002343.0010002353700
2012-11-302398.002398.002355.002388.0011002610700
2012-11-292390.002401.002370.002370.0014003352000
2012-11-282350.002460.002350.002360.0027006470000
2012-11-272320.002350.002300.002340.0036008357500
2012-11-262300.002330.002300.002320.00600013830300
2012-11-222292.002299.002280.002288.00650014862700
2012-11-212295.002295.002291.002291.0023005275400
2012-11-202320.002320.002295.002295.007001618100
2012-11-192298.002300.002295.002298.0023005284600
2012-11-162310.002310.002297.002298.0015003450200
2012-11-152320.002320.002300.002310.006001385000
2012-11-142301.002320.002297.002320.0013002993900
2012-11-132335.002340.002300.002300.0029006700300
2012-11-122363.002370.002336.002336.007001652100
2012-11-0900
2012-11-082350.002350.002350.002350.00200470000
2012-11-072352.002352.002352.002352.00100235200
2012-11-062352.002352.002352.002352.00300705600
2012-11-052389.002390.002375.002375.0016003820200
2012-11-022394.002400.002394.002398.00540012958300
2012-11-0100
2012-10-312395.002395.002395.002395.00100239500
2012-10-302360.002360.002360.002360.00100236000
2012-10-292335.002335.002334.002334.00200466900
2012-10-262339.002339.002339.002339.00100233900
2012-10-2500
2012-10-242360.002360.002340.002340.005001177200
2012-10-232357.002357.002355.002355.00200471200
2012-10-222380.002380.002361.002361.005001182400
2012-10-192360.002400.002360.002400.006001429500
2012-10-182360.002360.002332.002360.005001174500
2012-10-172360.002360.002326.002360.006001406200
2012-10-162360.002360.002360.002360.00400944000
2012-10-152369.002369.002369.002369.00300710700
2012-10-122340.002360.002340.002360.00200470000
2012-10-112340.002345.002302.002326.009002093600
2012-10-102356.002360.002350.002360.006001413400
2012-10-092370.002370.002360.002370.0015003549100
2012-10-052365.002370.002365.002369.008001892900
2012-10-042380.002380.002370.002370.0014003325000
2012-10-032378.002378.002369.002370.0016003798300
2012-10-022400.002400.002400.002400.00300720000
2012-10-012401.002401.002401.002401.00100240100
2012-09-282450.002450.002450.002450.0012002940000
2012-09-272400.002400.002385.002400.00300718500
2012-09-262400.002400.002400.002400.00100240000
2012-09-252384.002400.002384.002400.00200478400
2012-09-242400.002400.002400.002400.005001200000
2012-09-212390.002410.002388.002410.005001197800
2012-09-202415.002420.002415.002420.00200483500
2012-09-192401.002401.002399.002400.0016003840200
2012-09-182416.002430.002403.002430.007001694100
2012-09-142460.002460.002459.002460.007001721900
2012-09-1300
2012-09-1200
2012-09-112450.002482.002450.002482.00200493200
2012-09-102600.002600.002402.002484.00390010013800
2012-09-072400.002420.002400.002420.0010002405100
2012-09-0600
2012-09-052447.002447.002432.002432.00300731800
2012-09-0400
2012-09-032480.002480.002475.002475.00200495500
2012-08-312500.002500.002500.002500.00300750000
2012-08-302492.002500.002492.002500.00300748700
2012-08-292500.002500.002475.002475.006001495400
2012-08-282522.002522.002521.002521.00200504300
2012-08-272540.002540.002540.002540.00100254000
2012-08-242540.002540.002540.002540.00200508000
2012-08-232521.002540.002521.002540.00200506100
2012-08-222530.002537.002530.002537.00200506700
2012-08-212550.002550.002530.002550.00300763000
2012-08-202550.002550.002550.002550.00200510000
2012-08-1700
2012-08-162511.002555.002511.002555.004001013200
2012-08-152520.002555.002520.002555.00200507500
2012-08-142570.002570.002570.002570.00100257000
2012-08-132535.002571.002530.002571.007001784700
2012-08-102570.002570.002570.002570.00200514000
2012-08-092570.002570.002570.002570.00200514000
2012-08-082571.002571.002571.002571.00100257100
2012-08-072580.002588.002580.002588.00300774800
2012-08-062592.002592.002592.002592.00100259200
2012-08-032529.002546.002529.002546.00300760400
2012-08-022441.002461.002441.002461.00200490200
2012-08-012540.002540.002440.002440.00200498000
2012-07-312441.002541.002441.002541.00400986400
2012-07-302515.002549.002505.002540.005001265400
2012-07-272510.002510.002510.002510.00100251000
2012-07-262489.002489.002489.002489.00100248900
2012-07-252390.002450.002390.002390.0012002878100
2012-07-242390.002470.002370.002470.00400962000
2012-07-232425.002450.002390.002390.00400966500
2012-07-202415.002485.002407.002425.0011002669000
2012-07-192500.002500.002433.002433.00300743300
2012-07-182500.002500.002500.002500.00100250000
2012-07-172500.002500.002500.002500.009002250000
2012-07-132500.002500.002490.002500.005001249000
2012-07-122500.002500.002500.002500.006001500000
2012-07-112530.002530.002530.002530.00100253000
2012-07-102530.002530.002530.002530.00200506000
2012-07-092550.002580.002550.002580.00200513000

   ※ 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