[6400 JQスタンダード] 不二精機 日足 時系列データ

[6400 JQスタンダード] 不二精機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12107.00107.00105.00106.00176001863300
2013-07-11104.00107.00104.00107.00145001530300
2013-07-10107.00107.00105.00105.00323003412300
2013-07-09106.00108.00106.00107.00478005093000
2013-07-08105.00107.00105.00107.00688007306700
2013-07-05105.00106.00104.00105.00211002213200
2013-07-04105.00105.00105.00105.002700283500
2013-07-03105.00105.00103.00105.005200543700
2013-07-02105.00105.00104.00104.00114001189100
2013-07-01102.00105.00101.00105.00104001060900
2013-06-28103.00103.00102.00102.001900194600
2013-06-27101.00102.00100.00102.003400342900
2013-06-26102.00104.00100.00100.005200530400
2013-06-25103.00104.00100.00101.00113001156800
2013-06-24105.00105.00104.00104.004400459900
2013-06-21106.00107.00103.00107.00165001728100
2013-06-20106.00107.00104.00107.005700608000
2013-06-19107.00107.00104.00106.00168001771700
2013-06-18105.00106.00104.00106.00116001218900
2013-06-17105.00105.00102.00105.006300658000
2013-06-14105.00105.00103.00103.007100741500
2013-06-13102.00102.0099.00101.00192001937300
2013-06-1296.00104.0096.00104.00273002680400
2013-06-1199.0099.0097.0099.00222002179900
2013-06-1099.00101.0097.0099.00274002707200
2013-06-0798.00100.0093.0097.00922009020300
2013-06-06105.00105.00101.00102.00171001760900
2013-06-05107.00108.00105.00105.005000532300
2013-06-04106.00106.00104.00106.00395004169000
2013-06-03108.00109.00106.00106.00226002414300
2013-05-31108.00109.00108.00109.00152001652300
2013-05-30111.00112.00108.00108.00173001911800
2013-05-29110.00110.00108.00110.00149001636600
2013-05-28107.00110.00106.00108.00225002441700
2013-05-27109.00109.00105.00107.00186001976700
2013-05-24110.00111.00107.00110.00483005280100
2013-05-23114.00114.00109.00109.00714007938100
2013-05-22114.00115.00113.00113.00528006045900
2013-05-21117.00117.00114.00115.0013210015231100
2013-05-20119.00119.00116.00117.00493005810200
2013-05-17114.00117.00114.00117.00370004274500
2013-05-16120.00120.00110.00115.0010550012235900
2013-05-15122.00125.00118.00121.0010760013054300
2013-05-14124.00125.00119.00121.0028900035259500
2013-05-13124.00125.00122.00125.0011130013764000
2013-05-10123.00123.00117.00120.00626007516600
2013-05-09120.00124.00120.00121.00817009928100
2013-05-08120.00123.00118.00119.00665008020200
2013-05-07118.00121.00118.00118.00388004601700
2013-05-02116.00117.00115.00117.00269003114300
2013-05-01116.00116.00114.00116.00462005311300
2013-04-30116.00116.00115.00116.00207002389800
2013-04-26116.00117.00114.00117.00758008791700
2013-04-25116.00116.00115.00116.00310003581900
2013-04-24117.00117.00114.00117.0010770012457800
2013-04-23117.00119.00114.00117.0010500012235300
2013-04-22113.00117.00113.00115.0023710027020200
2013-04-19111.00135.00111.00117.001010600124590000
2013-04-18111.00112.00111.00111.0095001059000
2013-04-17113.00113.00111.00111.0099001105100
2013-04-16112.00113.00110.00113.00186002067900
2013-04-15113.00113.00111.00112.00103001151800
2013-04-12112.00115.00112.00113.007900893500
2013-04-11112.00112.00110.00112.007000779300
2013-04-10110.00111.00110.00110.00114001264400
2013-04-09108.00111.00108.00110.00124001356000
2013-04-08108.00110.00108.00110.00107001169800
2013-04-05107.00108.00107.00108.004600495500
2013-04-04107.00107.00106.00107.005300564100
2013-04-03108.00109.00106.00107.007700827600
2013-04-02107.00108.00106.00108.005800620600
2013-04-01109.00109.00108.00108.007900857000
2013-03-29111.00111.00109.00110.002400263500
2013-03-28111.00111.00109.00111.003400373700
2013-03-27110.00111.00109.00111.00131001436300
2013-03-26111.00111.00111.00111.006900765900
2013-03-25113.00113.00111.00111.006800757600
2013-03-22112.00112.00110.00112.00209002315200
2013-03-21112.00114.00111.00113.00181002021300
2013-03-19110.00112.00110.00112.008700968200
2013-03-18111.00111.00110.00111.007400817300
2013-03-15111.00112.00109.00111.00218002399600
2013-03-14109.00110.00108.00110.00107001164600
2013-03-13109.00109.00107.00109.00265002880800
2013-03-12111.00124.00106.00108.0014030015735200
2013-03-11111.00111.00109.00110.00153001683900
2013-03-08111.00111.00110.00110.007200795700
2013-03-07110.00111.00109.00110.006700736700
2013-03-06111.00112.00109.00109.00187002063900
2013-03-05108.00110.00108.00110.00192002100400
2013-03-04108.00109.00107.00108.00203002184500
2013-03-01106.00108.00106.00108.00175001858500
2013-02-28106.00108.00105.00108.008300886500
2013-02-27108.00109.00105.00106.00217002309900
2013-02-26107.00108.00107.00108.006600712100
2013-02-25109.00111.00108.00109.00207002268700
2013-02-22110.00110.00108.00109.00428004661600
2013-02-21110.00112.00109.00111.00198002195200
2013-02-20111.00112.00109.00109.00778008592500
2013-02-19123.00124.00109.00113.0013690015856000
2013-02-18116.00122.00116.00120.00277003337300
2013-02-15116.00117.00113.00115.00158001825300
2013-02-14112.00115.00112.00115.007700878800
2013-02-13117.00117.00113.00113.00158001817500
2013-02-12120.00120.00117.00118.0096001130800
2013-02-08120.00123.00117.00119.00395004725100
2013-02-07122.00123.00120.00121.00206002484500
2013-02-06120.00122.00119.00122.00291003509100
2013-02-05117.00123.00116.00119.00799009620200
2013-02-04116.00118.00115.00116.00224002607300
2013-02-01113.00116.00112.00116.00216002465800
2013-01-31113.00113.00112.00113.00143001607300
2013-01-30113.00113.00112.00113.00134001505800
2013-01-29117.00118.00112.00112.00234002695900
2013-01-28119.00120.00115.00116.00225002627700
2013-01-25116.00119.00116.00119.006900812400
2013-01-24118.00118.00114.00116.0091001054900
2013-01-23115.00120.00115.00115.00102001183100
2013-01-22120.00120.00116.00116.00161001880400
2013-01-21114.00119.00113.00118.00309003604700
2013-01-18112.00113.00112.00113.00119001337900
2013-01-17115.00115.00108.00112.00374004149700
2013-01-16120.00121.00113.00113.00341004013400
2013-01-15118.00123.00117.00120.00817009768900
2013-01-11115.00116.00114.00116.00234002683300
2013-01-10111.00115.00111.00114.00139001577600
2013-01-09110.00111.00110.00111.001800198100
2013-01-08113.00113.00110.00110.008100903800
2013-01-07114.00115.00112.00113.00211002399600
2013-01-04111.00113.00111.00113.006600738600
2012-12-28111.00113.00110.00111.00147001632000
2012-12-27107.00111.00107.00111.00132001442500
2012-12-26107.00110.00106.00108.00113001213300
2012-12-25107.00108.00107.00108.005400581100
2012-12-21108.00110.00106.00106.00168001804000
2012-12-20110.00110.00108.00108.00105001139400
2012-12-19109.00109.00108.00109.006000650400
2012-12-18108.00109.00107.00108.002300248300
2012-12-17108.00109.00107.00107.001700183600
2012-12-14110.00110.00107.00109.00128001390400
2012-12-13109.00109.00109.00109.0010010900
2012-12-12106.00109.00105.00109.00108001143300
2012-12-11109.00109.00106.00106.003400364200
2012-12-10110.00110.00108.00108.007300795900
2012-12-07108.00110.00108.00109.00123001346900
2012-12-06107.00110.00106.00107.00307003328100
2012-12-05104.00119.00103.00111.0039060043921700
2012-12-04104.00105.00104.00104.003100322500
2012-12-03104.00104.00103.00103.004900508300
2012-11-30105.00105.00104.00105.004400461900
2012-11-29107.00107.00106.00106.001200127300
2012-11-28106.00108.00105.00108.007400791400
2012-11-27108.00110.00106.00106.003800408100
2012-11-26108.00109.00107.00108.005500594600
2012-11-22107.00108.00106.00108.00244002613400
2012-11-21103.00107.00103.00106.008900934900
2012-11-20103.00104.00102.00104.001500155400
2012-11-19101.00103.00101.00103.003900397300
2012-11-16101.00103.00101.00102.00103001041700
2012-11-15103.00103.00100.00100.009500962100
2012-11-14105.00106.00100.00102.00333003418100
2012-11-13100.00110.00100.00106.00320003405300
2012-11-12102.00103.0099.00102.008600862500
2012-11-09102.00103.00101.00103.003600365400
2012-11-08103.00103.00102.00102.001100112300
2012-11-07103.00103.00103.00103.001200123600
2012-11-06103.00104.00103.00103.001100113600
2012-11-05105.00105.00104.00105.009000943700
2012-11-02102.00105.00102.00105.001200124700
2012-11-01104.00104.00102.00103.003900401200
2012-10-31103.00104.00102.00104.002300235800
2012-10-30102.00103.00102.00103.002400245800
2012-10-29102.00104.00102.00102.004000409000
2012-10-26105.00105.00102.00103.004000409300
2012-10-25105.00105.00102.00104.008900920400
2012-10-2400
2012-10-23105.00106.00105.00105.002800295100
2012-10-22106.00106.00104.00104.005400567800
2012-10-19105.00106.00105.00106.001400147800
2012-10-18104.00106.00100.00105.00269002776500
2012-10-17105.00107.00105.00105.003000315300
2012-10-16104.00105.00104.00104.002000208200
2012-10-15107.00107.00103.00104.003300345200
2012-10-12105.00107.00103.00103.008700914700
2012-10-11104.00106.00102.00105.008700912100
2012-10-10104.00105.00102.00104.006700690800
2012-10-09105.00106.00102.00104.00210002175900
2012-10-05102.00118.0098.00104.0018250019847900
2012-10-04104.00104.00100.00100.00134001361900
2012-10-03108.00108.00104.00104.007700809600
2012-10-02106.00108.00105.00108.004600487200
2012-10-01104.00108.00104.00108.00140001465700
2012-09-28105.00108.00105.00108.006100644800
2012-09-27107.00107.00106.00107.007600807600
2012-09-26108.00109.00107.00108.007900850800
2012-09-25108.00110.00107.00110.00151001633700
2012-09-24110.00113.00110.00110.00170001901000
2012-09-21113.00114.00110.00111.007400822000
2012-09-20111.00115.00110.00111.00147001657700
2012-09-19111.00111.00109.00109.00108001184400
2012-09-18111.00113.00109.00111.00181002000300
2012-09-14112.00112.00109.00111.00133001470500
2012-09-13109.00113.00109.00109.00505005556400
2012-09-12108.00113.00105.00113.00605006562300
2012-09-11109.00127.00109.00110.0044210052258700
2012-09-10106.00108.00105.00108.00102001083000
2012-09-07105.00106.00105.00106.003600379400
2012-09-06104.00106.00103.00104.00152001579200
2012-09-05105.00107.00105.00106.009200970900
2012-09-04105.00106.00104.00104.009200960100
2012-09-03108.00109.00104.00104.00176001862200
2012-08-31109.00110.00105.00105.00435004627400
2012-08-30106.00126.00106.00106.0032190037056300
2012-08-29109.00110.00104.00104.00766008197100
2012-08-28114.00116.00111.00112.00477005366200
2012-08-27117.00122.00113.00114.0010000011647200
2012-08-24118.00122.00115.00117.009760011472000
2012-08-23115.00141.00113.00120.00939000120635600
2012-08-22126.00128.00113.00118.0032680038627300
2012-08-21105.00146.00101.00134.001032400136369300
2012-08-20104.00104.00103.00103.001800186100
2012-08-17103.00104.00103.00104.0060062100
2012-08-16101.00103.00100.00103.006900694700
2012-08-15103.00103.00102.00102.001000102800
2012-08-14102.00103.00100.00101.004200425700
2012-08-1399.00102.0098.00102.008900881200
2012-08-10103.00103.00102.00102.001300133700
2012-08-09105.00106.00100.00103.008600882200
2012-08-0899.00107.0098.00107.00145001531300
2012-08-0799.0099.0098.0099.003700364100
2012-08-0698.00100.0098.0099.005600551200
2012-08-03102.00102.00100.00100.001900190300
2012-08-02101.00102.00101.00102.002400243500
2012-08-0198.00100.0098.0099.007400729500
2012-07-31100.00103.00100.00101.009300938300
2012-07-30104.00105.00101.00103.004500460100
2012-07-27102.00105.00100.00105.009400959000
2012-07-26106.00106.0099.00102.007300735800
2012-07-25100.00109.0098.00109.00182001881900
2012-07-24103.00108.0099.00101.00281002877600
2012-07-23114.00115.00113.00113.002500284500
2012-07-20118.00120.00116.00120.005400646600
2012-07-19120.00120.00112.00120.00219002491400
2012-07-18116.00118.00115.00115.001700196600
2012-07-17120.00120.00120.00120.0030036000
2012-07-13125.00125.00116.00122.001700205600
2012-07-12127.00127.00119.00127.004800585100
2012-07-11126.00127.00126.00127.005900744400
2012-07-10125.00126.00122.00126.0060074500
2012-07-09121.00126.00120.00125.005900715200

   ※ 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