[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 
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
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-143000.003000.002936.003000.004001187200
2016-04-132932.003035.002932.002950.006001786800
2016-04-123150.003150.003000.003000.00300925000
2016-04-113270.003270.002950.002950.0021006764000
2016-04-082849.002850.002849.002850.006001709500
2016-04-0700
2016-04-062850.002850.002800.002849.004001134700
2016-04-052961.002961.002901.002901.004001172200
2016-04-042971.002971.002971.002971.00200594200
2016-04-012911.002979.002911.002971.009002643000
2016-03-312990.002990.002990.002990.00100299000
2016-03-302990.002990.002990.002990.00200598000
2016-03-292950.003000.002950.002999.0010002979000
2016-03-283115.003225.003115.003215.006001901000
2016-03-253165.003235.003165.003235.00200640000
2016-03-243235.003235.003235.003235.00200647000
2016-03-233165.003235.003165.003235.00300960500
2016-03-223240.003240.003170.003235.00300964500
2016-03-183250.003250.003170.003240.007002263000
2016-03-1700
2016-03-163110.003140.003110.003140.004001253000
2016-03-153215.003215.003150.003150.005001601000
2016-03-1400
2016-03-113250.003250.003230.003230.0018005848000
2016-03-103230.003250.003220.003250.0011003554000
2016-03-093230.003230.003230.003230.00100323000
2016-03-083190.003240.003190.003230.007002252500
2016-03-073190.003240.003190.003240.00300962000
2016-03-043050.003190.003050.003190.005001561000
2016-03-0300
2016-03-023090.003090.003050.003090.005001538000
2016-03-0100
2016-02-2900
2016-02-263030.003080.002960.003080.004001210000
2016-02-2500
2016-02-242932.003030.002932.003030.00300894200
2016-02-232925.003000.002925.003000.00200592500
2016-02-222980.003030.002980.003030.00200601000
2016-02-192970.003060.002970.003060.007002097900
2016-02-182970.002970.002868.002955.009002649900
2016-02-172890.002970.002840.002960.009002612000
2016-02-162890.002890.002890.002890.00100289000
2016-02-152890.002890.002820.002820.007002008500
2016-02-122881.002881.002600.002749.0024006824800
2016-02-102720.002720.002681.002681.005001356100
2016-02-092725.002725.002715.002715.00200544000
2016-02-082760.002773.002730.002773.00300826300
2016-02-052770.002770.002750.002751.00300827100
2016-02-042820.002820.002820.002820.00100282000
2016-02-0300
2016-02-0200
2016-02-012960.002960.002960.002960.00100296000
2016-01-292640.002790.002640.002790.004001087000
2016-01-282541.002691.002541.002640.0012003118900
2016-01-272690.002690.002686.002686.00200537600
2016-01-262600.002661.002600.002661.006001588000
2016-01-252670.002670.002670.002670.00200534000
2016-01-222551.002662.002551.002638.007001835300
2016-01-212610.002660.002600.002600.0015003918100
2016-01-202793.002793.002660.002660.0014003809600
2016-01-192752.002820.002751.002820.006001665000
2016-01-182661.002779.002657.002755.0017004637100
2016-01-152897.002897.002795.002795.0019005457300
2016-01-142888.002938.002721.002797.00390011035100
2016-01-132851.002889.002850.002888.0016004602100
2016-01-123170.003170.002801.002851.00390011934700
2016-01-083175.003175.002930.003100.00530016251400
2016-01-073205.003340.003205.003340.0023007494500
2016-01-063290.003290.003170.003270.0027008663000
2016-01-053305.003350.003290.003290.009002984500
2016-01-043425.003440.003380.003380.0014004790000
2015-12-303410.003420.003400.003415.006002046500
2015-12-293420.003420.003420.003420.00200684000
2015-12-283430.003485.003430.003485.003001039500
2015-12-253550.003550.003425.003500.0012004206500
2015-12-243600.003600.003550.003550.0015005380000
2015-12-223600.003635.003600.003635.003001084000
2015-12-213670.003670.003580.003650.008002904500
2015-12-183655.003670.003595.003670.00400014516500
2015-12-173600.003605.003520.003585.00290010381000
2015-12-163700.003700.003565.003565.0013004732500
2015-12-153570.003600.003555.003560.0018006427000
2015-12-143600.003600.003500.003540.00310011075500
2015-12-113750.003750.003530.003600.001290047934500
2015-12-103430.003470.003430.003470.005001727500
2015-12-093435.003450.003430.003450.0016005500000
2015-12-083450.003450.003425.003440.009003090500
2015-12-073425.003470.003400.003405.00380013009500
2015-12-043455.003475.003405.003425.00340011660500
2015-12-033545.003550.003545.003550.0012004258500
2015-12-023550.003550.003520.003545.005001769000
2015-12-013610.003610.003515.003520.0027009678000
2015-11-303565.003600.003560.003600.008002852500
2015-11-273600.003610.003515.003565.0019006777500
2015-11-263560.003600.003560.003600.009003228000

   ※ 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