[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 
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
2016-02-181622.001722.001622.001722.00500827000
2016-02-171729.001735.001639.001639.009001517700
2016-02-1600
2016-02-151745.001780.001739.001780.0017002983400
2016-02-121650.001688.001580.001630.0055008899400
2016-02-101655.001700.001655.001685.0017002824200
2016-02-091725.001725.001651.001658.0013002189800
2016-02-081725.001775.001725.001726.00400695100
2016-02-051720.001720.001711.001711.0011001886100
2016-02-041730.001730.001716.001722.007001208800
2016-02-031725.001765.001720.001740.0039006751600
2016-02-021887.001887.001800.001803.0023004238100
2016-02-011825.001827.001823.001823.0020003649600
2016-01-291793.001820.001793.001815.007001268900
2016-01-2800
2016-01-2700
2016-01-261712.001715.001712.001713.00400685500
2016-01-2500
2016-01-221721.001747.001706.001709.0020003423800
2016-01-211786.001786.001708.001708.0013002240000
2016-01-201790.001790.001706.001786.0042007328700
2016-01-191790.001790.001757.001761.008001416200
2016-01-181800.001800.001790.001790.0023004125900
2016-01-151950.001950.001822.001822.0021003975900
2016-01-141815.001835.001805.001834.0025004545800
2016-01-131814.001820.001814.001818.00500909100
2016-01-121817.001818.001814.001814.00500908000
2016-01-081855.001888.001809.001888.0029005336500
2016-01-071888.001899.001855.001889.0013002436600
2016-01-061958.001961.001882.001901.0013002481500
2016-01-051970.001970.001914.001918.0035006734900
2016-01-041957.001974.001940.001974.009001759300
2015-12-301979.001979.001957.001957.0013002554400
2015-12-291990.001990.001930.001958.0013002541900
2015-12-281945.001950.001905.001950.0011002130000
2015-12-253990.004000.003870.003970.00380015058500
2015-12-243850.003990.003850.003875.00330012888000
2015-12-223810.003885.003810.003840.005001921500
2015-12-213950.003970.003805.003830.0018007005500
2015-12-183900.003950.003900.003930.0013005113500
2015-12-173870.003890.003865.003890.0015005809500
2015-12-163765.003870.003765.003870.009003437500
2015-12-153850.003850.003765.003765.0011004183000
2015-12-143800.003850.003800.003850.003001150000
2015-12-113810.003870.003770.003870.0012004593000
2015-12-103875.003875.003875.003875.004001550000
2015-12-093835.003910.003835.003870.0018006969000
2015-12-083930.003930.003815.003825.00270010387000
2015-12-074050.004060.003875.003930.00710027929500
2015-12-044010.004115.004005.004060.00970039249500
2015-12-034235.004235.003940.004020.0041900174071000

   ※ 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