[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 
2017-02-241805.001805.001795.001795.00500901500
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
2016-08-161680.001700.001680.001695.0033005568700
2016-08-151681.001681.001679.001679.0012002015600
2016-08-121710.001729.001681.001681.006001019200
2016-08-1000
2016-08-091676.001690.001676.001690.00200336600
2016-08-0800
2016-08-051686.001705.001685.001690.00500845600
2016-08-041669.001700.001669.001700.009001507400
2016-08-031680.001695.001662.001685.008001345900
2016-08-021665.001697.001665.001681.0021003520600
2016-08-011725.001725.001688.001688.00200341300
2016-07-291702.001702.001690.001695.00500848400
2016-07-281716.001716.001695.001695.00200341100
2016-07-271734.001734.001734.001734.00100173400
2016-07-261752.001752.001752.001752.00100175200
2016-07-251770.001770.001770.001770.00300531000
2016-07-221720.001760.001673.001673.0012002045400
2016-07-211680.001695.001670.001675.0022003689900
2016-07-201682.001682.001675.001676.0013002178900
2016-07-191680.001682.001672.001682.0026004361700
2016-07-151699.001699.001685.001687.009001520700
2016-07-141699.001699.001699.001699.00100169900
2016-07-131720.001720.001686.001699.008001356900
2016-07-121700.001710.001700.001710.00200341000
2016-07-111664.001702.001664.001700.007001175200
2016-07-081677.001700.001677.001700.00200337700
2016-07-071668.001668.001668.001668.00300500400
2016-07-061700.001700.001681.001685.009001524800
2016-07-0500
2016-07-041676.001710.001676.001687.00300507300
2016-07-0100
2016-06-301732.001732.001690.001690.0024004072800
2016-06-291666.001700.001666.001695.0015002544500
2016-06-281656.001697.001655.001669.0011001842100
2016-06-271709.001735.001704.001732.0033005652500
2016-06-241766.001799.001700.001703.0052009058400
2016-06-231764.001781.001758.001758.0033005861300
2016-06-221802.001802.001762.001764.0018003181600
2016-06-211827.001827.001759.001768.0016002838400
2016-06-201758.001855.001758.001855.0014002510000
2016-06-171739.001760.001739.001745.008001400100
2016-06-161783.001783.001739.001739.0011001929800
2016-06-151762.001785.001760.001760.0020003527100
2016-06-141782.001782.001762.001762.00300532400
2016-06-131763.001841.001761.001801.0011001965500
2016-06-101776.001776.001764.001764.0010001766800
2016-06-091767.001768.001765.001765.007001236900
2016-06-081765.001778.001764.001766.0021003711300
2016-06-071797.001797.001762.001762.00400715300
2016-06-061784.001785.001768.001778.007001245200
2016-06-031791.001792.001786.001786.008001432100
2016-06-021793.001793.001791.001792.0013002329800
2016-06-011809.001813.001809.001812.0011001992500
2016-05-311860.001860.001807.001807.0011002009600
2016-05-3000
2016-05-271815.001873.001815.001826.007001289600
2016-05-261800.001800.001800.001800.00200360000
2016-05-251790.001801.001790.001800.0020003596300
2016-05-241800.001800.001800.001800.00200360000
2016-05-231797.001800.001797.001800.00400719700
2016-05-201793.001793.001757.001757.007001233500
2016-05-191753.001759.001753.001753.0022003857600
2016-05-181777.001850.001759.001759.00620011232200
2016-05-171800.001800.001800.001800.00100180000
2016-05-161800.001818.001800.001800.0018003256300
2016-05-131726.001800.001726.001800.0036006421700
2016-05-121758.001770.001750.001750.0019003337200
2016-05-111768.001768.001755.001766.006001059200
2016-05-101741.001750.001721.001738.0020003484100
2016-05-091750.001750.001710.001740.008001394900
2016-05-061735.001750.001735.001745.0023004015000
2016-05-021730.001730.001730.001730.00100173000
2016-04-281735.001750.001730.001730.0013002261700
2016-04-271730.001748.001730.001730.007001212800
2016-04-261710.001730.001710.001730.006001031000
2016-04-251740.001740.001728.001734.008001385400
2016-04-221740.001740.001740.001740.00200348000
2016-04-211720.001721.001700.001702.0011001883500
2016-04-201750.001750.001712.001720.0015002608600
2016-04-191750.001750.001750.001750.00100175000
2016-04-181750.001750.001750.001750.00100175000
2016-04-151751.001751.001751.001751.00100175100
2016-04-141750.001750.001750.001750.00100175000
2016-04-131747.001750.001747.001750.00300524400
2016-04-121705.001728.001702.001728.00500859100
2016-04-111681.001705.001681.001705.00200338600
2016-04-081700.001700.001700.001700.00200340000
2016-04-0700
2016-04-0600
2016-04-051714.001714.001714.001714.00100171400
2016-04-041768.001768.001768.001768.00100176800
2016-04-011703.001703.001680.001688.0013002197300
2016-03-311775.001775.001712.001712.006001049100
2016-03-301700.001700.001700.001700.00200340000
2016-03-291728.001740.001728.001740.0010001735100
2016-03-281740.001740.001700.001700.007001214000
2016-03-2500
2016-03-241700.001740.001700.001740.00200344000
2016-03-231681.001700.001681.001700.00300506200
2016-03-221700.001700.001678.001678.009001521900
2016-03-181705.001705.001700.001700.0013002211900
2016-03-171721.001723.001720.001723.00500860700
2016-03-161721.001721.001721.001721.00100172100
2016-03-151750.001750.001750.001750.00100175000
2016-03-141750.001750.001750.001750.00500875000
2016-03-1100
2016-03-101710.001710.001710.001710.00200342000
2016-03-091711.001711.001702.001702.00200341300
2016-03-081710.001711.001710.001710.008001368100
2016-03-071714.001714.001714.001714.00200342800
2016-03-041703.001715.001703.001714.00300513200
2016-03-031720.001720.001673.001673.00500849300
2016-03-021660.001700.001660.001700.00200336000
2016-03-011660.001660.001653.001653.00200331300
2016-02-291740.001740.001654.001654.00400679500
2016-02-261672.001672.001643.001660.007001158300
2016-02-251632.001672.001632.001672.00500820000
2016-02-241700.001700.001700.001700.00100170000
2016-02-231720.001720.001720.001720.00200344000
2016-02-2200
2016-02-191702.001740.001700.001700.006001024400

   ※ 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