[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 
2017-11-201473.001473.001445.001446.0044006430900
2017-11-171417.001438.001417.001429.0026003719300
2017-11-161420.001427.001416.001416.0016002271100
2017-11-151445.001460.001415.001420.0051007325200
2017-11-141427.001432.001427.001429.0021002999100
2017-11-131469.001469.001427.001430.00770011189400
2017-11-101440.001456.001431.001445.0039005617500
2017-11-091453.001473.001440.001440.00940013670900
2017-11-081444.001456.001444.001445.0028004050600
2017-11-071439.001440.001435.001440.0031004453700
2017-11-061474.001474.001434.001460.0052007531100
2017-11-021484.001484.001455.001473.0050007341000
2017-11-011475.001499.001455.001497.001230018217300
2017-10-311465.001475.001438.001475.0057008337100
2017-10-301500.001500.001455.001474.001060015622000
2017-10-271432.001500.001414.001500.001360019553200
2017-10-261456.001480.001455.001462.0056008173300
2017-10-251522.001522.001482.001485.00810012149700
2017-10-241485.001525.001485.001499.0060009030200
2017-10-231470.001520.001470.001490.00920013707400
2017-10-201494.001495.001466.001487.00820012191000
2017-10-191516.001520.001505.001505.001290019498200
2017-10-181603.001603.001527.001545.001960030660700
2017-10-171611.001611.001562.001594.002640041766800
2017-10-161710.001740.001596.001610.005790096175900
2017-10-131770.001780.001664.001686.00130900224242900
2017-10-121926.001963.001825.001963.00285800551967800
2017-10-111393.001563.001361.001563.0072200107941300
2017-10-101275.001297.001263.001263.0031003983600
2017-10-061289.001289.001270.001276.0047006003800
2017-10-051292.001295.001280.001289.0018002323000
2017-10-041304.001325.001282.001282.0024003130700
2017-10-031280.001301.001280.001301.00300388200
2017-10-021270.001285.001265.001266.0047005982500
2017-09-291270.001279.001265.001279.0010001269400
2017-09-281269.001280.001269.001270.0011001397900
2017-09-271265.001276.001265.001276.009001139600
2017-09-261246.001250.001246.001250.009001123400
2017-09-251252.001252.001247.001251.0021002625200
2017-09-221251.001260.001251.001252.0025003129000
2017-09-211261.001265.001258.001265.0021002646900
2017-09-201300.001300.001250.001256.0076009694800
2017-09-191293.001295.001256.001288.00910011635900
2017-09-151296.001300.001283.001286.0027003476100
2017-09-141318.001326.001315.001326.00700922500
2017-09-131330.001330.001319.001319.00300397800
2017-09-121329.001329.001312.001329.009001187400
2017-09-111349.001349.001317.001337.0068009131500
2017-09-081307.001329.001301.001301.0016002097700
2017-09-071320.001320.001301.001310.0047006156900
2017-09-061305.001328.001305.001328.0013001699400
2017-09-051306.001308.001300.001300.0020002611000
2017-09-041360.001360.001300.001300.0019002530400
2017-09-011410.001411.001361.001370.0070009773900
2017-08-311370.001398.001369.001380.0037005121600
2017-08-301309.001341.001309.001340.0028003726400
2017-08-291300.001339.001300.001308.0012001578800
2017-08-284030.004070.003965.003965.0014005620500
2017-08-254010.004030.004000.004020.0019007625000
2017-08-244015.004100.004005.004010.0016006450000
2017-08-234015.004100.004015.004050.0016006492000
2017-08-224050.004180.004010.004010.0018007294000
2017-08-213990.004050.003990.004015.009003611000
2017-08-184130.004130.003990.003990.00360014680500
2017-08-174100.004100.004090.004100.0010004096000
2017-08-164100.004100.004090.004100.009003687500
2017-08-154100.004110.004100.004100.009003691000
2017-08-144150.004150.004100.004100.00260010757000
2017-08-104100.004100.003975.004100.00560022675500
2017-08-094075.004200.003945.004145.002210090700500
2017-08-083625.003625.003585.003585.004001440500
2017-08-073540.003610.003540.003610.00200715000
2017-08-0400
2017-08-033520.003520.003500.003500.008002804500
2017-08-023520.003520.003520.003520.00200704000
2017-08-013550.003550.003550.003550.004001420000
2017-07-313550.003550.003535.003535.004001416500
2017-07-283600.003600.003600.003600.004001440000
2017-07-273660.003660.003660.003660.00100366000
2017-07-263675.003675.003675.003675.00100367500
2017-07-253675.003675.003675.003675.00100367500
2017-07-243615.003615.003615.003615.00100361500
2017-07-213665.003665.003615.003615.003001094500
2017-07-203615.003615.003615.003615.005001807500
2017-07-193690.003690.003600.003600.0015005481500
2017-07-183605.003605.003590.003590.006002157000
2017-07-1400
2017-07-1300
2017-07-123630.003630.003630.003630.00100363000
2017-07-113730.003730.003695.003695.00520019392500
2017-07-103680.003700.003680.003700.0011004061000
2017-07-073680.003685.003680.003680.008002946000
2017-07-063685.003700.003680.003700.0020007385000
2017-07-053665.003685.003665.003685.0015005510000
2017-07-043620.003625.003620.003620.004001448500
2017-07-033605.003615.003605.003615.004001444000
2017-06-303645.003645.003645.003645.00100364500
2017-06-293590.003590.003590.003590.00200718000
2017-06-283600.003600.003580.003580.003001077000
2017-06-273600.003600.003600.003600.00200720000
2017-06-263645.003645.003645.003645.00100364500
2017-06-2300
2017-06-223595.003595.003595.003595.00100359500
2017-06-213585.003595.003585.003595.003001076500
2017-06-203655.003700.003630.003630.0022008051000
2017-06-193575.003600.003575.003600.004001437500
2017-06-163600.003600.003600.003600.00200720000
2017-06-153565.003565.003565.003565.00200713000
2017-06-1400
2017-06-133600.003600.003600.003600.00200720000
2017-06-123645.003645.003600.003600.0016005827000
2017-06-093640.003640.003640.003640.003001092000
2017-06-083630.003640.003630.003640.006002181000
2017-06-073635.003635.003635.003635.00200727000
2017-06-0600
2017-06-053600.003600.003580.003580.00200718000
2017-06-023570.003580.003570.003580.004001429500
2017-06-013570.003570.003570.003570.00200714000
2017-05-313590.003590.003590.003590.00100359000
2017-05-3000
2017-05-293630.003630.003610.003610.00200724000
2017-05-263630.003630.003630.003630.007002541000
2017-05-253635.003635.003630.003630.00200726500
2017-05-243645.003645.003610.003610.003001086500
2017-05-233600.003600.003600.003600.007002520000
2017-05-223600.003600.003600.003600.005001800000
2017-05-193620.003620.003600.003600.008002890000
2017-05-183595.003595.003595.003595.009003235500
2017-05-173590.003590.003590.003590.003001077000
2017-05-163580.003580.003580.003580.00100358000
2017-05-153555.003555.003540.003540.005001773000
2017-05-123580.003580.003580.003580.00100358000
2017-05-113605.003605.003535.003535.0017006121500
2017-05-103600.003600.003505.003540.0019006744000
2017-05-093600.003600.003590.003590.006002159000
2017-05-083595.003595.003595.003595.006002157000
2017-05-023545.003545.003500.003500.006002114500
2017-05-013540.003540.003540.003540.003001062000
2017-04-283615.003615.003510.003510.0011003929500
2017-04-273675.003685.003615.003615.00530019415000
2017-04-263395.003395.003395.003395.00200679000
2017-04-253430.003430.003430.003430.00100343000
2017-04-2400
2017-04-213495.003495.003430.003430.00200692500
2017-04-203495.003495.003495.003495.003001048500
2017-04-193325.003395.003325.003385.004001343000
2017-04-183490.003490.003345.003350.0013004476000
2017-04-173280.003280.003280.003280.00100328000
2017-04-143350.003350.003350.003350.00100335000
2017-04-1300
2017-04-123400.003400.003400.003400.00200680000
2017-04-113480.003480.003400.003400.0019006591000
2017-04-103460.003465.003355.003450.0020006839000
2017-04-073450.003450.003450.003450.00100345000
2017-04-0600
2017-04-0500
2017-04-043555.003555.003495.003495.005001760500
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-293530.003555.003530.003555.004001414500
2017-03-283595.003600.003535.003595.005001792000
2017-03-2700
2017-03-2400
2017-03-233545.003595.003540.003595.005001786500
2017-03-223560.003560.003560.003560.00200712000
2017-03-213695.003695.003695.003695.009003325500
2017-03-173550.003550.003550.003550.005001775000
2017-03-163585.003585.003575.003580.004001432500
2017-03-1500
2017-03-143585.003585.003585.003585.003001075500
2017-03-133695.003695.003615.003650.0020007374000
2017-03-103570.003590.003570.003585.003001074500
2017-03-093560.003560.003525.003525.004001413500
2017-03-083520.003520.003520.003520.00100352000
2017-03-073450.003450.003450.003450.004001380000
2017-03-063500.003500.003450.003450.007002443000
2017-03-033480.003490.003480.003490.003001045000
2017-03-023480.003490.003480.003490.004001393500
2017-03-013520.003520.003520.003520.00100352000
2017-02-283520.003520.003520.003520.00100352000
2017-02-273610.003610.003610.003610.00200722000
2017-02-2400
2017-02-233515.003540.003515.003540.003001059500
2017-02-223560.003560.003540.003540.00200710000
2017-02-213565.003635.003565.003565.004001433000
2017-02-203705.003705.003705.003705.0012004446000
2017-02-173470.003525.003450.003525.008002786000
2017-02-163565.003565.003530.003535.004001419500
2017-02-153675.003675.003675.003675.00100367500
2017-02-1400
2017-02-133700.003700.003580.003580.0016005898000
2017-02-103580.003650.003580.003645.008002893000
2017-02-093580.003580.003575.003575.00200715500
2017-02-0800
2017-02-073500.003500.003500.003500.007002450000
2017-02-063500.003500.003500.003500.00200700000
2017-02-0300
2017-02-023500.003500.003500.003500.003001050000
2017-02-013500.003500.003500.003500.0010003500000
2017-01-313500.003555.003500.003555.0012004205500
2017-01-3000
2017-01-273520.003555.003520.003555.00200707500
2017-01-263510.003510.003500.003500.004001403000
2017-01-253505.003505.003500.003500.0016005602500
2017-01-2400
2017-01-233515.003575.003515.003575.00200709000
2017-01-203510.003565.003505.003515.0010003520000
2017-01-193515.003515.003500.003510.006002106500
2017-01-183510.003570.003500.003570.0017005964000
2017-01-173500.003515.003500.003510.006002106000
2017-01-163500.003500.003500.003500.0019006650000
2017-01-133500.003510.003500.003510.0021007351000
2017-01-123495.003540.003410.003500.00370012922000
2017-01-113530.003570.003460.003480.00790027674500
2017-01-103675.003675.003655.003670.0019006967000
2017-01-063670.003705.003655.003705.0018006647000
2017-01-053705.003705.003665.003700.0012004435000
2017-01-043705.003705.003705.003705.00100370500
2016-12-303630.003700.003630.003700.00200733000
2016-12-293675.003675.003620.003620.0010003668000
2016-12-283645.003665.003645.003665.005001824500
2016-12-273630.003635.003615.003635.0026009431500
2016-12-263635.003660.003625.003660.009003275000
2016-12-223650.003670.003650.003670.0014005130500
2016-12-213685.003755.003640.003670.0014005153000
2016-12-203770.003770.003770.003770.0013004901000
2016-12-193660.003740.003615.003725.0015005508500
2016-12-163685.003710.003675.003690.009003320000
2016-12-153715.003750.003715.003715.0024008967500
2016-12-143710.003710.003700.003700.0011004077000
2016-12-133720.003735.003710.003710.008002974500
2016-12-123830.003830.003740.003750.001060040488000
2016-12-093725.003760.003715.003755.00280010471000
2016-12-083700.003725.003700.003725.0020007427000
2016-12-073685.003700.003685.003700.008002955000
2016-12-063675.003685.003675.003685.004001473000
2016-12-053645.003680.003620.003675.0016005834000
2016-12-023670.003685.003615.003670.0024008803000
2016-12-013610.003645.003610.003645.008002891500
2016-11-303585.003610.003580.003610.0016005738500
2016-11-293620.003635.003600.003600.0025009033000
2016-11-283600.003625.003600.003620.0011003968500
2016-11-253500.003600.003500.003595.00300010631000
2016-11-243500.003545.003500.003540.0023008074000
2016-11-223505.003530.003500.003530.0021007359000
2016-11-213505.003510.003500.003500.00290010155000
2016-11-183485.003500.003485.003500.009003142500
2016-11-173450.003480.003440.003480.0021007245500
2016-11-163430.003445.003430.003445.0022007555500

   ※ 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。 

Twitter