[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 
2017-08-222068.002068.002061.002065.0013002685400
2017-08-212058.002070.002050.002059.0024004942300
2017-08-182058.002060.002056.002058.0022004528800
2017-08-172065.002067.002050.002058.0028005764500
2017-08-162030.002065.002030.002058.00510010446600
2017-08-152021.002024.002021.002024.0036007277000
2017-08-142001.002030.002001.002021.0049009884200
2017-08-102010.002030.002010.002030.00640012911700
2017-08-092039.002039.002013.002034.0025005073200
2017-08-082039.002039.002015.002023.0025005056500
2017-08-072026.002039.002025.002039.0015003046500
2017-08-042039.002039.002027.002039.0012002437600
2017-08-032043.002043.002027.002040.0012002445800
2017-08-022044.002044.002025.002043.0016003254600
2017-08-012055.002055.002030.002044.0025005108400
2017-07-312065.002065.002046.002065.0030006161700
2017-07-282055.002070.002055.002065.00550011338800
2017-07-272051.002056.002050.002055.0026005336400
2017-07-262059.002059.002050.002055.0013002670700
2017-07-252085.002085.002023.002059.00490010032300
2017-07-241990.002157.001990.002040.002120043233900
2017-07-211983.001995.001981.001995.0029005771500
2017-07-201983.001995.001983.001995.007001394600
2017-07-191995.001997.001981.001981.0014002786000
2017-07-181990.001994.001990.001990.0023004582200
2017-07-141992.001997.001980.001994.0022004369000
2017-07-131990.001992.001985.001992.0026005172000
2017-07-121980.001985.001972.001985.0015002968900
2017-07-111965.001980.001965.001980.0012002368400
2017-07-101960.001972.001960.001972.0012002356100
2017-07-071960.001970.001953.001970.0010001959600
2017-07-061975.001975.001965.001965.008001575500
2017-07-051975.001975.001950.001974.0035006878200
2017-07-041960.001972.001960.001972.0045008844200
2017-07-031966.001980.001961.001961.0034006690000
2017-06-301965.001968.001952.001966.0047009211200
2017-06-291961.001990.001956.001982.00830016386800
2017-06-281985.001985.001951.001960.001590031320600
2017-06-272047.002056.002030.002056.001950039985100
2017-06-262043.002045.002020.002044.00670013663500
2017-06-232033.002044.002026.002026.001020020779000
2017-06-222013.002044.002013.002044.00600012170300
2017-06-212040.002040.002000.002017.00830016845700
2017-06-202025.002044.002017.002026.002750055855600
2017-06-191990.002024.001988.002024.003530070624200
2017-06-161983.001991.001983.001985.00550010928700
2017-06-151984.001985.001964.001970.0031006114100
2017-06-141980.001986.001979.001982.0033006545400
2017-06-131991.001991.001976.001978.0039007738800
2017-06-121995.001997.001984.001991.001060021128600
2017-06-091955.001955.001939.001955.0040007810800
2017-06-081924.001978.001924.001925.002740052906000
2017-06-071880.001920.001880.001920.001090020768400
2017-06-061895.001900.001878.001900.00970018337600
2017-06-051885.001895.001883.001895.00850016077200
2017-06-021888.001896.001880.001893.00540010201300
2017-06-011890.001900.001887.001890.001730032685800
2017-05-311876.001887.001876.001887.0040007538900
2017-05-301888.001890.001878.001880.00900016952100
2017-05-291887.001890.001882.001888.00950017928400
2017-05-261896.001897.001886.001890.00840015865100
2017-05-251897.001900.001883.001896.0032006056700
2017-05-241895.001897.001891.001897.0028005308200
2017-05-231881.001885.001881.001885.00500942100
2017-05-221895.001895.001879.001880.0039007347600
2017-05-191895.001895.001881.001881.0010001890400
2017-05-181851.001888.001851.001884.0050009357200
2017-05-171898.001898.001890.001890.0022004171200
2017-05-161890.001900.001884.001891.00970018355500
2017-05-151894.001894.001880.001890.00620011718100
2017-05-121890.001890.001886.001890.001020019277500
2017-05-111884.001900.001884.001885.0034006417100
2017-05-101880.001880.001879.001880.0041007707600
2017-05-091870.001873.001869.001870.0018003366600
2017-05-081880.001880.001853.001866.00570010671100
2017-05-021839.001878.001835.001842.00980018163200
2017-05-011845.001845.001840.001843.00990018234500
2017-04-281837.001838.001825.001834.0011002017100
2017-04-271837.001840.001836.001838.0031005697200
2017-04-261839.001842.001836.001836.0033006070300
2017-04-251837.001840.001812.001830.001420026028700
2017-04-241802.001802.001797.001797.0011001979300
2017-04-211796.001802.001796.001802.00200359800
2017-04-201792.001794.001792.001794.00400717200
2017-04-191790.001790.001785.001785.008001430800
2017-04-181775.001780.001775.001780.00300533500
2017-04-171768.001778.001768.001775.00500886000
2017-04-141770.001798.001770.001798.006001076000
2017-04-131764.001770.001764.001766.0014002471700
2017-04-121806.001806.001764.001764.00620011021700
2017-04-111811.001811.001800.001806.0011001985700
2017-04-101800.001804.001800.001804.00200360400
2017-04-071792.001792.001787.001788.00620011089800
2017-04-061812.001814.001788.001788.0037006647300
2017-04-051807.001808.001807.001807.006001084300
2017-04-041834.001834.001799.001807.0051009234600
2017-04-031823.001835.001823.001835.0050009140200
2017-03-311823.001828.001819.001819.00620011306300
2017-03-301815.001824.001815.001818.0042007642500
2017-03-291817.001817.001814.001815.0013002360500
2017-03-281814.001819.001813.001813.0026004715700
2017-03-271811.001820.001811.001812.0030005445000
2017-03-241806.001840.001806.001811.0028005084200
2017-03-231805.001814.001805.001809.00300542800
2017-03-221805.001807.001805.001807.0012002166500
2017-03-211812.001819.001807.001819.00800014500700
2017-03-171804.001810.001804.001805.00300541900
2017-03-161804.001814.001804.001804.0039007052000
2017-03-151807.001807.001804.001804.006001083900
2017-03-141814.001814.001809.001813.006001087400
2017-03-131814.001814.001810.001810.0032005803100
2017-03-101815.001815.001814.001815.0021003811300
2017-03-091815.001815.001805.001806.0024004342900
2017-03-081808.001817.001802.001813.0026004700800
2017-03-071809.001809.001805.001805.0013002347700
2017-03-061813.001813.001810.001812.0045008155000
2017-03-031817.001817.001812.001816.00500907900
2017-03-021809.001815.001809.001809.0026004707600
2017-03-011813.001814.001809.001809.0039007069400
2017-02-281816.001816.001806.001814.0026004714400
2017-02-271800.001807.001795.001804.0045008109300
2017-02-241805.001805.001795.001795.00500901500
2017-02-231805.001805.001795.001795.0026004678800
2017-02-221790.001803.001790.001802.0019003421600
2017-02-211791.001803.001785.001786.00590010558800
2017-02-201785.001845.001777.001845.0054009684100
2017-02-171775.001785.001771.001785.0020003554700
2017-02-161784.001785.001775.001775.0038006765600
2017-02-151780.001780.001779.001780.0010001779400
2017-02-141780.001780.001780.001780.0015002670000
2017-02-131785.001785.001768.001779.0018003200200
2017-02-101775.001785.001775.001785.006001069000
2017-02-091783.001785.001777.001777.0015002675400
2017-02-081776.001783.001776.001783.0042007473800
2017-02-071769.001770.001769.001770.00400707800
2017-02-061767.001780.001767.001778.0030005323600
2017-02-031788.001788.001765.001767.001130020095200
2017-02-021779.001779.001775.001777.00840014933200
2017-02-011777.001779.001776.001779.0043007645000
2017-01-311779.001779.001764.001770.0033005843500
2017-01-301773.001780.001773.001779.00720012784600
2017-01-271770.001773.001770.001773.0022003899000
2017-01-261770.001770.001765.001770.008001414800
2017-01-251769.001770.001763.001763.0012002119500
2017-01-241767.001769.001767.001769.006001060800
2017-01-231768.001768.001767.001767.00300530300
2017-01-201767.001767.001761.001762.00300529000
2017-01-191760.001762.001760.001760.0010001760600
2017-01-181752.001757.001752.001757.007001228800
2017-01-171750.001765.001750.001756.0018003155800
2017-01-161770.001770.001765.001765.0016002831500
2017-01-131772.001772.001757.001757.0011001939000
2017-01-121765.001767.001765.001766.00300529800
2017-01-111765.001772.001762.001772.0019003361600
2017-01-101769.001773.001765.001765.001090019296400
2017-01-061760.001769.001760.001769.0012002120600
2017-01-051771.001771.001746.001760.0024004224600
2017-01-041755.001771.001755.001771.0010001769400
2016-12-301773.001773.001754.001754.0011001942300
2016-12-291765.001773.001754.001754.0010001765800
2016-12-281772.001775.001754.001772.0043007622600
2016-12-271772.001772.001771.001772.0013002303400
2016-12-261772.001772.001730.001772.0017002976200
2016-12-221772.001772.001769.001772.0026004603900
2016-12-211770.001773.001768.001769.0022003894200
2016-12-201773.001774.001762.001773.0046008141100
2016-12-191773.001774.001770.001773.0040007089400
2016-12-161773.001774.001773.001774.0012002128000
2016-12-151773.001773.001772.001773.0038006737100
2016-12-141772.001776.001765.001773.001300023043300
2016-12-131772.001772.001769.001772.0020003541200
2016-12-121769.001784.001765.001772.001280022665200
2016-12-091765.001768.001765.001768.006001059900
2016-12-081764.001768.001754.001768.0010001762000
2016-12-071752.001760.001748.001748.0022003852800
2016-12-061768.001768.001745.001745.0010001751200
2016-12-051749.001749.001748.001748.006001049000
2016-12-021771.001771.001746.001748.0021003710300
2016-12-011772.001772.001765.001769.009001592000
2016-11-301765.001772.001764.001772.00960016972300
2016-11-291758.001764.001752.001764.0017002986800
2016-11-281763.001763.001758.001758.0010001759400
2016-11-251766.001766.001753.001758.008001407100
2016-11-241758.001758.001758.001758.0010001758000
2016-11-221768.001768.001760.001763.0016002822700
2016-11-211763.001763.001763.001763.00100176300
2016-11-181765.001765.001763.001763.0026004586900
2016-11-171769.001770.001765.001765.0055009724000
2016-11-161769.001770.001767.001769.0033005837100
2016-11-151769.001769.001760.001769.0014002473200
2016-11-141770.001771.001762.001771.0015002654100
2016-11-111768.001771.001768.001771.002200038936900
2016-11-101762.001767.001736.001760.0011001933400
2016-11-091768.001768.001700.001745.0013002251800
2016-11-081773.001773.001773.001773.00100177300
2016-11-071771.001773.001771.001773.007001239900
2016-11-041773.001773.001758.001771.0012002116800
2016-11-021773.001773.001773.001773.00200354600
2016-11-011760.001771.001760.001771.007001236500
2016-10-311759.001759.001759.001759.00100175900
2016-10-281750.001761.001750.001759.008001406800
2016-10-271750.001750.001750.001750.00100175000
2016-10-261738.001750.001738.001750.0010001740700
2016-10-251760.001760.001749.001755.00400701400
2016-10-241759.001759.001747.001747.006001052000
2016-10-211761.001761.001752.001759.0012002106500
2016-10-201779.001779.001749.001761.007001230400
2016-10-191724.001769.001724.001769.0016002796500
2016-10-181737.001737.001707.001707.00200344400
2016-10-171737.001737.001720.001720.0040006892500
2016-10-141717.001737.001717.001737.006001037900
2016-10-1300
2016-10-1200
2016-10-111725.001725.001725.001725.00400690000
2016-10-071720.001720.001720.001720.00100172000
2016-10-061730.001730.001700.001700.0010001720900
2016-10-051725.001730.001725.001726.0018003108600
2016-10-041669.001710.001669.001699.0019003228500
2016-10-031690.001690.001643.001658.00500831700
2016-09-301708.001709.001708.001708.0016002732900
2016-09-291626.001666.001625.001628.0012001965000
2016-09-281603.001659.001603.001640.0053008569400
2016-09-271685.001685.001683.001683.0010001684000
2016-09-261694.001694.001694.001694.00200338800
2016-09-231700.001703.001700.001703.007001191800
2016-09-211694.001694.001694.001694.00100169400
2016-09-201719.001719.001700.001700.008001369400
2016-09-161711.001711.001711.001711.00100171100
2016-09-151670.001670.001670.001670.00200334000
2016-09-141683.001683.001683.001683.00100168300
2016-09-131694.001700.001694.001700.00400678900
2016-09-121659.001659.001659.001659.00100165900
2016-09-0900
2016-09-081654.001675.001654.001675.00300498300
2016-09-0700
2016-09-061671.001671.001671.001671.0030005013000
2016-09-051715.001715.001688.001688.00500849100
2016-09-0200
2016-09-0100
2016-08-311710.001710.001651.001651.00400674100
2016-08-301670.001670.001670.001670.00200334000
2016-08-291648.001675.001642.001670.00600993100
2016-08-2600
2016-08-2500
2016-08-241665.001665.001665.001665.0010001665000
2016-08-231683.001690.001667.001671.008001344300
2016-08-221688.001688.001688.001688.009001519200
2016-08-191690.001690.001690.001690.0010001690000
2016-08-1800
2016-08-1700

   ※ 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