[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 
2017-04-263395.003395.003395.003395.00200679000
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
2016-11-153420.003425.003420.003425.0013004447000
2016-11-143440.003440.003300.003420.00390013096000
2016-11-113445.003445.003445.003445.0016005512000
2016-11-103380.003420.003375.003420.0015005086500
2016-11-093360.003370.003340.003370.0016005355500
2016-11-083365.003380.003345.003380.006002018500
2016-11-073380.003380.003350.003350.0013004371500
2016-11-043345.003370.003340.003365.0015005018500
2016-11-023365.003365.003270.003350.0020006694000
2016-11-013355.003360.003340.003360.0012004011500
2016-10-313340.003350.003340.003350.0014004683000
2016-10-283310.003340.003310.003340.008002655000
2016-10-273320.003340.003310.003340.009002983500
2016-10-263310.003340.003310.003340.0012003981000
2016-10-253310.003340.003310.003340.00300999000
2016-10-243305.003345.003305.003345.0021006959500
2016-10-213265.003305.003265.003305.005001643000
2016-10-203310.003310.003310.003310.004001324000
2016-10-193310.003310.003250.003250.0015004902500
2016-10-1800
2016-10-173290.003315.003250.003310.0016005227500
2016-10-143260.003290.003250.003250.0010003258000
2016-10-133250.003260.003250.003260.0012003901000
2016-10-123160.003260.003140.003250.0014004470000
2016-10-113300.003300.003300.003300.0017005610000
2016-10-073250.003300.003250.003270.0024007858000
2016-10-063250.003250.003250.003250.004001300000
2016-10-053200.003245.003190.003245.004001283500
2016-10-043190.003210.003180.003210.0011003510500
2016-10-033120.003185.003120.003185.00300949000
2016-09-303085.003120.003085.003120.005001549500
2016-09-293155.003155.003155.003155.00100315500
2016-09-283255.003255.003130.003195.006001897000
2016-09-273245.003245.003185.003185.00200643000
2016-09-263150.003200.003130.003175.006001892500
2016-09-233170.003195.003135.003195.00300950000
2016-09-2100
2016-09-203195.003195.003195.003195.004001278000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-133160.003225.003150.003195.0010003171500
2016-09-123390.003390.003200.003215.0021007043000
2016-09-093200.003205.003200.003200.008002561500
2016-09-083185.003275.003180.003200.0012003841000
2016-09-073150.003235.003150.003185.009002888000
2016-09-063185.003190.003080.003080.0010003159500
2016-09-053165.003255.003165.003185.0020006371000
2016-09-023260.003260.003260.003260.00200652000
2016-09-013190.003190.003190.003190.00100319000
2016-08-313200.003200.003190.003190.00300958500
2016-08-3000
2016-08-293205.003265.003205.003265.00200647000
2016-08-263300.003300.003200.003275.007002269000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-223300.003300.003300.003300.00100330000
2016-08-193380.003380.003240.003310.007002331000
2016-08-183250.003380.003250.003380.004001320000
2016-08-173320.003390.003320.003390.00200671000
2016-08-1600
2016-08-153340.003460.003340.003460.00200680000
2016-08-123410.003410.003330.003395.0020006802500
2016-08-103245.003300.003245.003300.006001952500
2016-08-0900
2016-08-083120.003200.003120.003200.00200632000
2016-08-053100.003100.003100.003100.00100310000
2016-08-0400
2016-08-033130.003170.003100.003110.008002502000
2016-08-023225.003250.003200.003235.0017005474000
2016-08-013250.003320.003250.003295.006001975500
2016-07-293250.003320.003250.003320.004001314000
2016-07-283290.003360.003290.003360.00200665000
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-203430.003430.003430.003430.003001029000
2016-07-1900
2016-07-153300.003370.003300.003360.004001333000
2016-07-143430.003430.003255.003345.008002674500
2016-07-1300
2016-07-123430.003430.003425.003430.003001028500
2016-07-113635.003635.003350.003405.00750026897500
2016-07-083125.003215.003125.003215.0014004438000
2016-07-073195.003235.003190.003190.007002245500
2016-07-063200.003200.003195.003195.00300959000
2016-07-053215.003285.003145.003190.0012003845000
2016-07-043295.003295.003295.003295.00200659000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-272950.003105.002950.003105.0012003591800
2016-06-243160.003170.003055.003100.0013004060500
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-203340.003340.003200.003200.006001969000
2016-06-173200.003200.003200.003200.00100320000
2016-06-163145.003195.003125.003130.008002524000
2016-06-153150.003225.003150.003225.0014004441000
2016-06-143180.003220.003150.003220.00300955000
2016-06-133250.003250.003250.003250.0017005525000
2016-06-103245.003250.003245.003250.006001948500
2016-06-093220.003245.003220.003245.004001294500
2016-06-083200.003240.003200.003240.00200644000
2016-06-073195.003245.003195.003245.00300963500
2016-06-063215.003220.003215.003215.00300965000
2016-06-033160.003220.003155.003220.004001275000
2016-06-023240.003240.003145.003225.008002551000
2016-06-013130.003150.003130.003150.004001257500
2016-05-313190.003190.003190.003190.007002233000
2016-05-303140.003205.003140.003205.00200634500
2016-05-273210.003210.003205.003205.00300962500
2016-05-2600
2016-05-253130.003210.003130.003210.00300948500
2016-05-243200.003200.003200.003200.00100320000
2016-05-233185.003235.003060.003235.0016005037000
2016-05-203250.003250.003185.003235.009002904000
2016-05-193185.003185.003185.003185.005001592500
2016-05-183185.003185.003185.003185.005001592500
2016-05-1700
2016-05-163055.003200.003055.003185.005001576500
2016-05-133190.003190.003050.003185.005001572500
2016-05-123200.003200.003200.003200.00100320000
2016-05-113175.003220.003175.003215.0023007316500
2016-05-102909.002922.002909.002922.006001750400
2016-05-092960.002960.002860.002909.0010002906400
2016-05-063005.003045.002910.002960.0016004771500
2016-05-022989.002989.002989.002989.00300896700
2016-04-282900.002989.002900.002989.009002628000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-212953.003000.002953.003000.00200595300
2016-04-203000.003000.003000.003000.004001200000

   ※ 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