[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 
2017-12-13538.00610.00533.00562.0043633002482662200
2017-12-12623.00656.00553.00568.0099138006043093800
2017-12-11580.00630.00571.00630.00114550006982410300
2017-12-08618.00635.00523.00530.00101328005991943900
2017-12-07526.00635.00513.00617.002254800013160662900
2017-12-06527.00579.00513.00556.002602790014195863900
2017-12-05499.00499.00499.00499.00379800189520200
2017-12-04344.00419.00341.00419.0054776002152931500
2017-12-01339.00341.00330.00339.0021930073521700
2017-11-30344.00344.00325.00338.0029320098734600
2017-11-29343.00352.00341.00346.0023200080548300
2017-11-28346.00349.00337.00343.0027190092842900
2017-11-27345.00369.00342.00346.00835800296282100
2017-11-24329.00347.00326.00340.00601400201966100
2017-11-22327.00334.00323.00331.00424000139904700
2017-11-21327.00333.00321.00324.0024310079066300
2017-11-20329.00336.00324.00325.00395700130233800
2017-11-17320.00340.00311.00328.001259200408913300
2017-11-16294.00362.00290.00317.0041806001407381600
2017-11-15310.00310.00282.00286.00876300258817900
2017-11-14346.00369.00314.00315.001582700542419300
2017-11-13330.00353.00321.00349.00473600160343200
2017-11-10326.00332.00322.00330.0025410083185700
2017-11-09343.00343.00321.00335.00446200148246700
2017-11-08343.00353.00336.00336.00589600201756600
2017-11-07355.00356.00332.00339.00968100330831900
2017-11-06367.00379.00347.00359.001586400578349400
2017-11-02411.00419.00350.00356.0033704001321690500
2017-11-01385.00416.00372.00405.0054035002121662900
2017-10-31355.00396.00348.00390.0051076001882986200
2017-10-30332.00350.00331.00347.001262900432349000
2017-10-27326.00337.00325.00328.00702100231178300
2017-10-26345.00358.00317.00325.002214200750732400
2017-10-25315.00355.00315.00343.002697700908549200
2017-10-24319.00348.00312.00319.0030988001019278200
2017-10-23306.00378.00303.00332.0099304003468456600
2017-10-20318.00325.00301.00308.002297900714997500
2017-10-19386.00394.00310.00318.0090125003154069200
2017-10-18264.00338.00261.00338.0094888003018650200
2017-10-17243.00258.00242.00258.00638700159628800
2017-10-16239.00249.00238.00242.0028930070670800
2017-10-13236.00243.00233.00241.0032920078662400
2017-10-12233.00238.00232.00236.0016000037596200
2017-10-11232.00234.00230.00232.005890013659400
2017-10-10231.00235.00226.00232.0013660031622700
2017-10-06230.00233.00229.00231.00321007389900
2017-10-05229.00234.00228.00232.009170021155100
2017-10-04234.00236.00226.00230.0021780050436400
2017-10-03233.00235.00229.00234.0020430047602700
2017-10-02226.00232.00226.00230.009910022736700
2017-09-29227.00228.00223.00226.0013360030228000
2017-09-28225.00226.00223.00225.004510010122900
2017-09-27223.00226.00223.00224.005930013312900
2017-09-26222.00227.00221.00222.0011870026468100
2017-09-25221.00225.00220.00223.005590012449600
2017-09-22221.00222.00210.00221.0021660046771100
2017-09-21222.00226.00220.00221.0015140033724200
2017-09-20222.00222.00218.00220.0011070024363200
2017-09-19220.00228.00218.00222.00538600120018400
2017-09-15207.00224.00207.00216.0042690091833900
2017-09-14209.00212.00204.00204.005030010482500
2017-09-13206.00209.00205.00209.00214004413800
2017-09-12206.00207.00201.00207.00451009213000
2017-09-11201.00204.00200.00203.00342006918700
2017-09-08202.00203.00198.00199.00168003361000
2017-09-07200.00203.00198.00202.00294005885900
2017-09-06196.00202.00190.00200.009170018090200
2017-09-05208.00208.00197.00203.0012980026139200
2017-09-04212.00212.00204.00209.0014530030086700
2017-09-01213.00214.00211.00213.005500011650100
2017-08-31211.00215.00211.00215.006840014573000
2017-08-30214.00216.00210.00212.005960012640300
2017-08-29219.00219.00213.00214.007610016464200
2017-08-28210.00218.00210.00216.009470020241100
2017-08-25216.00217.00210.00210.0011470024407200
2017-08-24214.00218.00214.00215.007370015910200
2017-08-23219.00219.00215.00218.0013970030318700
2017-08-22215.00236.00214.00219.001251500281211900
2017-08-21215.00215.00211.00212.005380011437700
2017-08-18211.00216.00208.00213.009520020169700
2017-08-17209.00213.00209.00213.006760014287500
2017-08-16203.00217.00200.00212.0026190054617100
2017-08-15202.00203.00199.00201.005810011647400
2017-08-14206.00206.00196.00198.0017610035402200
2017-08-10209.00232.00203.00205.00901400194193700
2017-08-09210.00210.00204.00210.008110016725600
2017-08-08207.00210.00207.00208.00207004307900
2017-08-07209.00209.00204.00206.00330006835000
2017-08-04206.00210.00202.00210.0010280021064300
2017-08-03211.00211.00207.00208.007550015731900
2017-08-02210.00213.00208.00211.00412008686700
2017-08-01215.00216.00204.00215.0020040041818600
2017-07-31213.00223.00213.00215.0014820032202600
2017-07-28222.00222.00211.00213.0020890045072700
2017-07-27221.00224.00220.00222.007440016551900
2017-07-26221.00222.00219.00221.00335007379300
2017-07-25220.00223.00220.00221.00445009846600
2017-07-24222.00225.00220.00225.005220011629200
2017-07-21217.00224.00217.00222.005570012237800
2017-07-20220.00221.00217.00218.00424009266500
2017-07-19217.00221.00216.00219.0011010023973400
2017-07-18223.00224.00215.00216.0017320037980700
2017-07-14225.00227.00224.00224.004550010234100
2017-07-13233.00233.00225.00225.006420014597700
2017-07-12230.00231.00227.00231.005260012029600
2017-07-11230.00231.00228.00230.004840011134300
2017-07-10229.00231.00228.00229.0010280023554300
2017-07-07223.00227.00223.00225.006260014029200
2017-07-06227.00228.00223.00226.008040018108000
2017-07-05219.00228.00219.00228.0014680032974600
2017-07-04224.00228.00216.00218.0012670028038500
2017-07-03217.00226.00216.00224.0014360031778100
2017-06-30216.00219.00215.00217.007430016081300
2017-06-29214.00221.00214.00217.0011170024099200
2017-06-28222.00222.00213.00215.0017180037398600
2017-06-27222.00223.00219.00221.009020019889200
2017-06-26217.00225.00217.00221.0014640032182000
2017-06-23225.00225.00220.00220.0014210031382400
2017-06-22226.00227.00223.00224.008740019631400
2017-06-21230.00230.00224.00225.0010140022995800
2017-06-20233.00234.00226.00229.0014630033628000
2017-06-19221.00234.00219.00232.0034440077814100
2017-06-16234.00235.00223.00226.0031800072937100
2017-06-15243.00243.00235.00236.0012060028755000
2017-06-14247.00248.00240.00240.0016340039672600
2017-06-13249.00252.00246.00246.0018170045162700
2017-06-12252.00254.00247.00250.0025200063122300
2017-06-09246.00257.00245.00255.00526000132962000
2017-06-08243.00251.00242.00247.00641000158167800
2017-06-07233.00240.00233.00240.0013820032702800
2017-06-06241.00243.00233.00234.0025060059246500
2017-06-05237.00244.00236.00241.0021380051532200
2017-06-02242.00243.00234.00235.0020840049478000
2017-06-01233.00242.00233.00239.0026170062220800
2017-05-31230.00235.00230.00233.008030018683300
2017-05-30227.00236.00227.00232.0015840036551100
2017-05-29237.00239.00226.00226.0028640066550200
2017-05-26243.00243.00236.00237.0031690075718700
2017-05-25245.00248.00240.00246.0035360086127500
2017-05-24229.00250.00228.00249.00759000182896700
2017-05-23225.00229.00223.00228.0015430034907100
2017-05-22223.00227.00222.00226.0017050038359400
2017-05-19224.00228.00220.00224.0020800046394000
2017-05-18213.00222.00213.00220.0020530044741000
2017-05-17226.00229.00223.00225.0018630042103100
2017-05-16222.00238.00220.00230.00467900107511100
2017-05-15220.00221.00210.00218.0044590096589600
2017-05-12246.00251.00200.00208.001142700255740100
2017-05-11244.00249.00241.00249.0025140061673700
2017-05-10240.00245.00238.00241.0030170072786500
2017-05-09249.00249.00238.00239.0037530090846500
2017-05-08256.00270.00246.00251.001904000490006000
2017-05-02231.00257.00225.00240.002951600723063600
2017-05-01215.00220.00215.00220.0018180039654900
2017-04-28216.00217.00213.00213.0011970025715000
2017-04-27216.00222.00214.00214.0027310059412800
2017-04-26215.00217.00210.00215.0023640050516800
2017-04-25210.00212.00206.00210.0016720034912100
2017-04-24216.00217.00208.00208.0027160057357700
2017-04-21217.00224.00206.00210.00532100115051300
2017-04-20208.00218.00207.00216.0037960080676400
2017-04-19205.00211.00204.00207.0028900059751700
2017-04-18203.00217.00200.00208.00829100171489500
2017-04-17192.00200.00192.00198.0028730056728700
2017-04-14196.00204.00194.00194.0048040095342000
2017-04-13190.00202.00188.00200.0050300096828600
2017-04-12196.00198.00191.00195.00538500104238600
2017-04-11210.00210.00197.00204.00684200138901400
2017-04-10206.00224.00205.00211.001259600271397600
2017-04-07225.00226.00200.00209.001748600367074100
2017-04-06235.00237.00213.00221.001386700308345900
2017-04-05253.00258.00239.00240.001640300405768900
2017-04-04256.00277.00244.00267.0082577002162947900
2017-04-03223.00288.00219.00240.00122618003128549600
2017-03-31191.00215.00189.00215.002167700447420100
2017-03-30211.00217.00186.00189.001934100397573700
2017-03-29177.00197.00177.00193.0036230067503500
2017-03-28181.00181.00175.00178.0011640020693600
2017-03-27182.00183.00176.00177.0022500040360700
2017-03-24179.00185.00176.00184.00556100101305300
2017-03-23172.00175.00168.00171.0021780037350900
2017-03-22173.00179.00171.00172.0038980067740100
2017-03-21183.00188.00177.00178.001376300250041800
2017-03-17163.00171.00162.00170.001096400182457700
2017-03-16155.00160.00155.00159.00433006815600
2017-03-15160.00160.00155.00156.008240013012400
2017-03-14162.00162.00160.00160.00249004001200
2017-03-13163.00163.00161.00161.00206003332000
2017-03-10164.00164.00161.00163.00395006413100
2017-03-09163.00164.00162.00164.00335005453300
2017-03-08160.00163.00160.00162.00584009452900
2017-03-07161.00162.00160.00160.00423006812200
2017-03-06163.00163.00161.00162.00512008298000
2017-03-03163.00164.00161.00164.00467007600600
2017-03-02164.00165.00162.00163.0010290016805700
2017-03-01163.00165.00160.00164.009220014986100
2017-02-28162.00164.00160.00162.0010820017509000
2017-02-27167.00168.00161.00162.0019780032277900
2017-02-24163.00167.00163.00167.008230013605700
2017-02-23167.00168.00163.00163.0021850035997100
2017-02-22173.00175.00165.00167.0038920066742400
2017-02-21167.00173.00166.00173.0051520087707500
2017-02-20163.00168.00161.00166.0052460086733400
2017-02-17159.00162.00157.00160.0013770021997400
2017-02-16158.00161.00156.00158.0017430027628000
2017-02-15170.00172.00153.00156.002261500372516300
2017-02-14150.00175.00147.00159.003624100595653500
2017-02-13146.00150.00145.00149.0010360015376000
2017-02-10146.00146.00144.00146.00217003155400
2017-02-09146.00146.00144.00145.007100010346700
2017-02-08143.00146.00143.00146.00366005286500
2017-02-07146.00146.00142.00145.00411005922800
2017-02-06144.00145.00143.00145.00238003438200
2017-02-03142.00144.00142.00142.00369005279000
2017-02-02146.00147.00140.00142.0027180039097400
2017-02-01144.00147.00142.00146.0017310025008800
2017-01-31146.00146.00144.00144.00649009381900
2017-01-30145.00147.00145.00147.007970011624300
2017-01-27145.00147.00143.00145.0013840020066800
2017-01-26142.00148.00141.00144.0027830040425500
2017-01-25142.00143.00141.00142.00251003571700
2017-01-24141.00142.00140.00141.00392005514600
2017-01-23142.00143.00140.00141.00327004631500
2017-01-20144.00144.00140.00142.007480010568300
2017-01-19138.00142.00138.00142.007470010506500
2017-01-18138.00140.00135.00139.00647008910400
2017-01-17142.00142.00138.00139.0016280022834700
2017-01-16143.00143.00141.00142.00530007533400
2017-01-13142.00144.00141.00142.00698009947400
2017-01-12146.00151.00141.00142.0042570061531800
2017-01-11144.00145.00142.00145.007560010844400
2017-01-10143.00145.00142.00144.00584008352300
2017-01-06143.00147.00142.00143.0012660018269400
2017-01-05142.00147.00141.00144.0026530038130900
2017-01-04142.00143.00141.00141.009900014044500
2016-12-30140.00142.00140.00141.0010850015296500
2016-12-29143.00143.00140.00141.0017510024695800
2016-12-28143.00146.00142.00142.0022540032245100
2016-12-27142.00146.00141.00144.0013730019695700
2016-12-26141.00146.00141.00142.0016700023763500
2016-12-22141.00162.00140.00143.002379200361709700
2016-12-21145.00145.00141.00142.0024840035467800
2016-12-20147.00147.00143.00146.0015450022339500
2016-12-19145.00149.00144.00147.0012910018817900
2016-12-16148.00153.00146.00147.0024010035729800
2016-12-15153.00153.00144.00148.0066660098545500
2016-12-14157.00158.00149.00153.001407100214559000
2016-12-13144.00186.00144.00160.00169603002932788900
2016-12-12143.00143.00140.00141.0010510014826800
2016-12-09143.00145.00141.00141.0020710029520000

   ※ 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