[6159 JQスタンダード] ミクロン精密 日足 時系列データ

[6159 JQスタンダード] ミクロン精密 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122303.002433.002303.002433.00740017278800
2013-07-112510.002510.002451.002451.0010002501100
2013-07-102510.002510.002450.002510.0024006009000
2013-07-092512.002570.002510.002510.008002014200
2013-07-082500.002500.002500.002500.00200500000
2013-07-052504.002504.002504.002504.004001001600
2013-07-042504.002504.002504.002504.00200500800
2013-07-032500.002500.002500.002500.00200500000
2013-07-022500.002500.002480.002480.00300748000
2013-07-0100
2013-06-282465.002465.002461.002461.00300738700
2013-06-2700
2013-06-262465.002500.002465.002500.005001236000
2013-06-2500
2013-06-2400
2013-06-212459.002465.002459.002465.00400984800
2013-06-202509.002509.002509.002509.006001505400
2013-06-192460.002460.002460.002460.007001722000
2013-06-182461.002461.002461.002461.00200492200
2013-06-172452.002452.002451.002451.00400980700
2013-06-1400
2013-06-132492.002492.002492.002492.00100249200
2013-06-122430.002442.002430.002442.00200487200
2013-06-112519.002519.002519.002519.00200503800
2013-06-1000
2013-06-072441.002441.002422.002422.0015003644200
2013-06-062452.002461.002452.002452.008001962800
2013-06-052491.002491.002450.002450.005001229100
2013-06-042491.002491.002491.002491.0015003736500
2013-06-032500.002500.002500.002500.007001750000
2013-05-312481.002501.002481.002501.005001244500
2013-05-302501.002501.002500.002500.006001500500
2013-05-292518.002518.002501.002501.007001752600
2013-05-282510.002510.002501.002510.007001752500
2013-05-272502.002502.002501.002501.008002000900
2013-05-242501.002501.002500.002500.009002250500
2013-05-232503.002504.002501.002501.0015003754400
2013-05-222530.002530.002510.002510.009002265000
2013-05-212530.002530.002530.002530.00100253000
2013-05-202530.002530.002530.002530.0013003289000
2013-05-172517.002530.002517.002530.005001261500
2013-05-162500.002510.002500.002510.0032008003000
2013-05-152520.002520.002500.002501.0018004509000
2013-05-142501.002529.002501.002501.0025006264800
2013-05-132510.002520.002510.002520.004001006000
2013-05-102560.002560.002510.002510.006001517200
2013-05-092530.002560.002530.002550.0010002548500
2013-05-082500.002527.002500.002527.009002263100
2013-05-072536.002536.002501.002510.0010002509300
2013-05-022500.002500.002500.002500.00200500000
2013-05-012520.002520.002500.002501.009002256500
2013-04-302500.002520.002500.002520.00300752000
2013-04-262502.002550.002501.002501.00300755300
2013-04-252549.002550.002501.002550.0011002795800
2013-04-242500.002529.002500.002529.0010002504400
2013-04-232500.002505.002455.002505.0018004496000
2013-04-222500.002520.002500.002518.0019004755700
2013-04-192529.002529.002500.002500.0021005266400
2013-04-182520.002520.002500.002500.0035008757900
2013-04-172549.002549.002509.002520.0021005303000
2013-04-162377.002530.002377.002500.0039009628900
2013-04-152324.002370.002324.002370.0032007527600
2013-04-122398.002398.002320.002323.0035008216300
2013-04-112589.002589.002312.002399.00780018953500
2013-04-102340.002660.002340.002565.002310059383700
2013-04-092126.002160.002126.002160.00200428600
2013-04-082136.002150.002136.002150.00300643500
2013-04-052100.002180.002100.002100.0017003616000
2013-04-042051.002099.002051.002099.007001440500
2013-04-032110.002160.002082.002082.009001894400
2013-04-022162.002202.002160.002200.009001964700
2013-04-012230.002239.002200.002200.0015003322700
2013-03-292300.002300.002225.002225.007001590000
2013-03-282340.002340.002222.002278.0016003707400
2013-03-272241.002241.002230.002240.00300671100
2013-03-262200.002200.002190.002200.006001319000
2013-03-252274.002274.002211.002240.0030006681600
2013-03-222280.002280.002255.002274.0010002274900
2013-03-212270.002280.002270.002280.00300682900
2013-03-192200.002200.002200.002200.0014003080000
2013-03-182220.002220.002170.002200.008001757200
2013-03-152252.002300.002221.002221.0022004981600
2013-03-142350.002350.002302.002302.006001398400
2013-03-132352.002352.002352.002352.00100235200
2013-03-122363.002363.002363.002363.00100236300
2013-03-112485.002485.002380.002380.00670016539000
2013-03-082400.002450.002400.002450.0016003895000
2013-03-072391.002399.002390.002399.008001914200
2013-03-062400.002400.002391.002391.008001917400
2013-03-052381.002402.002381.002401.009002147900
2013-03-042380.002436.002380.002405.005001202000
2013-03-012349.002370.002349.002370.005001179700
2013-02-282320.002330.002320.002330.00400929000
2013-02-272320.002320.002313.002313.00300694600
2013-02-262320.002320.002310.002310.0023005327700
2013-02-252310.002310.002310.002310.00100231000
2013-02-222310.002310.002285.002310.006001383500
2013-02-212349.002349.002310.002310.007001621300
2013-02-202384.002384.002303.002310.0016003743300
2013-02-192331.002331.002331.002331.00100233100
2013-02-182320.002320.002320.002320.00100232000
2013-02-152377.002377.002295.002295.0014003270400
2013-02-142300.002350.002300.002350.0013003023400
2013-02-132310.002347.002301.002347.00400926000
2013-02-122300.002385.002300.002331.0016003725100
2013-02-082375.002375.002333.002350.006001412100
2013-02-072380.002380.002330.002350.005001176500
2013-02-062380.002380.002380.002380.005001190000
2013-02-052350.002350.002320.002320.009002095700
2013-02-042330.002380.002325.002380.0022005144200
2013-02-012356.002360.002350.002350.009002120000
2013-01-312363.002363.002315.002356.0010002349700
2013-01-302362.002363.002361.002363.0010002362300
2013-01-292320.002364.002308.002362.0010002327300
2013-01-282394.002394.002307.002321.0012002814800
2013-01-252365.002399.002365.002394.00300715800
2013-01-242330.002403.002330.002403.008001891600
2013-01-232390.002403.002362.002362.009002140000
2013-01-222390.002404.002380.002404.0025005981500
2013-01-212330.002442.002330.002442.0027006460300
2013-01-182300.002354.002300.002330.0038008798700
2013-01-172390.002420.002308.002340.0034008016300
2013-01-162409.002430.002400.002430.0027006523400
2013-01-152275.002480.002275.002431.002190051178600
2013-01-112790.002800.002730.002775.0033009118600
2013-01-102960.002960.002700.002790.001080030750600
2013-01-092500.002500.002440.002460.0013003211000
2013-01-082540.002550.002500.002510.0013003286600
2013-01-072408.002550.002408.002550.0017004196100
2013-01-042400.002510.002400.002500.0020004953000
2012-12-282380.002380.002300.002350.0014003257600
2012-12-272411.002430.002300.002380.0016003794300
2012-12-262500.002520.002210.002261.00640014963100
2012-12-252525.002525.002524.002525.00700017674500
2012-12-212010.002029.002010.002025.0012002424900
2012-12-201990.001990.001990.001990.006001194000
2012-12-191970.001990.001970.001990.007001387800
2012-12-181968.001970.001955.001970.00400786300
2012-12-171999.001999.001930.001933.00300586200
2012-12-141938.001938.001926.001926.00400774000
2012-12-131978.001978.001978.001978.00300593400
2012-12-1200
2012-12-111984.001984.001971.001971.008001585100
2012-12-101977.001977.001975.001975.00200395200
2012-12-071977.001977.001977.001977.00100197700
2012-12-061977.001977.001977.001977.00100197700
2012-12-051950.001950.001950.001950.00100195000
2012-12-041970.001970.001965.001965.00300590500
2012-12-0300
2012-11-3000
2012-11-291960.001960.001960.001960.00100196000
2012-11-281990.001990.001950.001960.008001576000
2012-11-271976.001995.001976.001976.00400792300
2012-11-261975.001989.001975.001976.00500990000
2012-11-221950.001970.001950.001969.00300588900
2012-11-211925.001950.001921.001950.006001161900
2012-11-201963.001963.001911.001911.0015002936300
2012-11-191957.001972.001957.001972.007001373400
2012-11-161908.001938.001908.001938.007001353600
2012-11-151901.001901.001901.001901.00100190100
2012-11-1400
2012-11-131900.001900.001900.001900.00300570000
2012-11-121935.001935.001900.001901.0014002669200
2012-11-0900
2012-11-081931.001931.001931.001931.00100193100
2012-11-071975.001975.001935.001935.007001358500
2012-11-061950.001950.001940.001940.00300584000
2012-11-0500
2012-11-021950.001950.001950.001950.00400780000
2012-11-011921.001921.001921.001921.00100192100
2012-10-311974.001974.001925.001925.00200389900
2012-10-301938.001938.001938.001938.00100193800
2012-10-291939.001939.001939.001939.00200387800
2012-10-261940.001940.001940.001940.00200388000
2012-10-251900.001940.001900.001940.00400764000
2012-10-241890.001890.001890.001890.00400756000
2012-10-231921.001921.001900.001901.006001144900
2012-10-221945.001949.001910.001910.00300580400
2012-10-191960.001960.001939.001939.0010001953000
2012-10-181953.001960.001951.001960.00500977500
2012-10-171960.001978.001890.001978.0023004434000
2012-10-161980.001980.001980.001980.00100198000
2012-10-151990.001990.001977.001979.00300594600
2012-10-121998.001998.001998.001998.00100199800
2012-10-111988.002000.001961.001965.0018003574300
2012-10-101926.001930.001926.001930.00300578200
2012-10-091930.001930.001930.001930.00100193000
2012-10-051940.001940.001940.001940.00300582000
2012-10-0400
2012-10-031931.001931.001919.001919.00200385000
2012-10-0200
2012-10-011950.001950.001934.001934.00300583400
2012-09-2800
2012-09-271934.001950.001934.001950.006001166800
2012-09-2600
2012-09-251964.001965.001938.001938.00400780500
2012-09-241950.001950.001950.001950.00500975000
2012-09-211931.001931.001931.001931.00200386200
2012-09-202076.002076.001950.001960.0014002814100
2012-09-191988.001988.001986.001986.00300596000
2012-09-181942.001942.001941.001941.00200388300
2012-09-141918.001976.001918.001976.006001175200
2012-09-1300
2012-09-121872.001872.001872.001872.00200374400
2012-09-111872.001872.001872.001872.00100187200
2012-09-1000
2012-09-0700
2012-09-061912.001912.001871.001871.006001133900
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-311910.001910.001910.001910.00400764000
2012-08-301921.001930.001920.001920.0012002306400
2012-08-291940.001940.001940.001940.00300582000
2012-08-281950.001950.001949.001949.006001169900
2012-08-271950.001950.001950.001950.00300585000
2012-08-241960.001965.001960.001965.00200392500
2012-08-231997.001997.001962.001962.00200395900
2012-08-2200
2012-08-2100
2012-08-202070.002070.001960.002000.0019003841500
2012-08-172070.002070.002070.002070.00100207000
2012-08-1600
2012-08-1500
2012-08-142089.002089.002089.002089.00200417800
2012-08-132020.002020.002000.002000.00300604000
2012-08-102021.002021.002020.002020.00200404100
2012-08-092025.002025.002020.002020.00200404500
2012-08-082050.002050.001950.001950.00400790000
2012-08-0700
2012-08-061920.001920.001920.001920.00400768000
2012-08-032000.002000.002000.002000.00100200000
2012-08-0200
2012-08-0100
2012-07-311980.001980.001980.001980.00200396000
2012-07-302020.002020.002012.002012.00200403200
2012-07-272070.002070.002070.002070.00300621000
2012-07-262070.002070.002070.002070.00200414000
2012-07-2500
2012-07-2400
2012-07-232064.002065.002064.002065.00300619400
2012-07-202140.002140.002090.002090.007001488000
2012-07-192150.002150.002105.002150.007001492100
2012-07-1800
2012-07-172070.002150.002070.002150.0010002136500
2012-07-1300
2012-07-122070.002070.002070.002070.00100207000
2012-07-112138.002169.002120.002120.0015003208000
2012-07-102110.002124.002109.002124.00300634300
2012-07-092080.002109.002080.002109.00200418900

   ※ 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