[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 
2016-12-02147.00148.00141.00144.00721900104116000
2016-12-01170.00171.00148.00152.00819100130368200
2016-11-30178.00184.00158.00164.003491000603094400
2016-11-29140.00173.00139.00160.0079174001279731400
2016-11-28140.00146.00131.00135.001186400163519000
2016-11-25120.00165.00119.00152.0094329001435005600
2016-11-24114.00119.00114.00116.00849009825100
2016-11-22113.00113.00112.00113.00168001894100
2016-11-21112.00113.00111.00113.00212002375200
2016-11-18110.00113.00110.00110.00639007125700
2016-11-17109.00110.00109.00110.00160001752400
2016-11-16109.00110.00109.00110.00240002628900
2016-11-15111.00111.00105.00109.00536005794900
2016-11-14108.00113.00108.00112.00457005026400
2016-11-11117.00118.00113.00113.00280003247400
2016-11-10115.00117.00113.00115.00436005038200
2016-11-09116.00118.00103.00112.0011810012914200
2016-11-08118.00118.00113.00114.00218002489100
2016-11-07115.00117.00115.00117.004000462500
2016-11-04119.00119.00113.00115.00407004696500
2016-11-02121.00121.00119.00120.00202002419500
2016-11-01123.00123.00122.00123.004600564800
2016-10-31121.00124.00121.00123.007300896900
2016-10-28121.00124.00121.00122.00190002329100
2016-10-27121.00121.00120.00120.00241002898500
2016-10-26120.00121.00119.00121.00187002234500
2016-10-25119.00120.00118.00119.00195002323100
2016-10-24118.00120.00118.00119.00112001332500
2016-10-21120.00121.00119.00119.007300876700
2016-10-20121.00121.00118.00120.00165001974000
2016-10-19121.00121.00118.00120.00165001974200
2016-10-18119.00120.00118.00120.00178002123100
2016-10-17119.00120.00118.00118.00120001430600
2016-10-14122.00122.00119.00119.00218002639300
2016-10-13123.00123.00118.00121.00275003316700
2016-10-12117.00126.00116.00123.0030860037425100
2016-10-11114.00117.00114.00117.00108001243900
2016-10-07114.00117.00113.00113.00162001858800
2016-10-06116.00116.00114.00114.00114001317500
2016-10-05116.00116.00113.00115.00200002272300
2016-10-04113.00116.00113.00115.004900561000
2016-10-03113.00114.00113.00114.002800318100
2016-09-30114.00117.00112.00113.00190002184200
2016-09-29112.00116.00112.00114.00375004290700
2016-09-28113.00116.00110.00112.00649007297100
2016-09-27112.00113.00107.00110.00222002429800
2016-09-26113.00114.00111.00112.00340003823800
2016-09-23112.00112.00110.00110.008600951200
2016-09-21113.00113.00110.00110.00135001515300
2016-09-20109.00113.00109.00113.00438004891200
2016-09-16107.00109.00107.00108.00155001678400
2016-09-15106.00108.00105.00106.00274002899300
2016-09-14109.00110.00106.00106.00140001502200
2016-09-13111.00111.00108.00108.00171001869300
2016-09-12108.00112.00108.00109.00213002327300
2016-09-09112.00113.00111.00111.00209002332400
2016-09-08111.00112.00110.00112.00171001897200
2016-09-07110.00111.00108.00111.00138001515500
2016-09-06108.00111.00107.00110.00126001375500
2016-09-05109.00109.00108.00108.0095001035000
2016-09-02107.00108.00107.00108.008400902000
2016-09-01109.00109.00106.00106.00121001301000
2016-08-31106.00109.00106.00107.00290003115500
2016-08-30106.00106.00105.00105.00160001689500
2016-08-29106.00106.00104.00106.00163001723900
2016-08-26105.00105.00103.00103.00210002180000
2016-08-25105.00106.00104.00104.00155001621300
2016-08-24104.00108.00103.00104.00499005259800
2016-08-23107.00107.00104.00104.00154001632600
2016-08-22104.00106.00103.00106.00120001262000
2016-08-19106.00106.00102.00104.00118001226400
2016-08-18105.00107.00102.00103.00442004582500
2016-08-17108.00111.00105.00105.00693007392100
2016-08-16114.00114.00108.00108.00265002923300
2016-08-15108.00113.00108.00113.00562006200800
2016-08-12106.00118.00106.00109.0024970027501400
2016-08-10127.00129.00106.00110.0055510063892800
2016-08-09127.00132.00126.00130.00767009885300
2016-08-08124.00129.00123.00129.009690012265600
2016-08-05121.00124.00121.00123.00197002425000
2016-08-04124.00124.00118.00120.00565006816900
2016-08-03125.00133.00121.00122.0022740028960400
2016-08-02117.00125.00116.00123.00575007030400
2016-08-01117.00120.00115.00117.00671007880400
2016-07-29115.00133.00114.00117.0060530074406400
2016-07-28117.00118.00115.00115.00222002588200
2016-07-27118.00120.00117.00118.0088001040900
2016-07-26117.00119.00115.00117.00253002949400
2016-07-25120.00122.00119.00120.00111001333300
2016-07-22120.00122.00120.00121.00249003014900
2016-07-21117.00121.00117.00119.00169002011000
2016-07-20121.00123.00117.00119.00309003696000
2016-07-19117.00123.00112.00122.0011250013408400
2016-07-15117.00117.00114.00116.005400624600
2016-07-14116.00118.00114.00116.00222002578600
2016-07-13115.00117.00113.00117.00470005400500
2016-07-12113.00118.00112.00114.0013000014819000
2016-07-11106.00108.00106.00108.006700717900
2016-07-08106.00107.00104.00105.005800610700
2016-07-07106.00108.00105.00105.008000843500
2016-07-06107.00107.00105.00106.008200871500
2016-07-05107.00111.00107.00108.00265002889000
2016-07-04107.00109.00106.00108.00222002384500
2016-07-01105.00107.00104.00106.00188001978900
2016-06-30107.00107.00105.00106.004000424600
2016-06-29105.00107.00104.00106.00212002240100
2016-06-28102.00104.00101.00103.003900399300
2016-06-27104.00105.00100.00103.00341003519100
2016-06-24111.00111.0098.00102.0010970011334600
2016-06-23109.00114.00109.00109.00218002432000
2016-06-22109.00112.00109.00111.00171001877400
2016-06-21111.00112.00110.00111.005700632700
2016-06-20109.00111.00109.00111.00101001117700
2016-06-17110.00111.00108.00108.00122001335300
2016-06-16115.00115.00108.00108.00145001609900
2016-06-15109.00116.00109.00113.00555006185200
2016-06-14113.00113.00109.00109.00325003606600
2016-06-13113.00115.00110.00113.00422004727700
2016-06-10115.00115.00113.00115.00241002752200
2016-06-09116.00116.00113.00114.00174001994400
2016-06-08117.00117.00113.00114.00171001953600
2016-06-07116.00116.00113.00115.00154001770300
2016-06-06115.00116.00112.00114.00332003789100
2016-06-03118.00128.00114.00116.0064700077717900
2016-06-02119.00120.00104.00111.0024890027646900
2016-06-01118.00125.00116.00118.0010370012543900
2016-05-31121.00121.00118.00119.00273003241200
2016-05-30119.00120.00118.00120.00203002408100
2016-05-27119.00121.00119.00119.00296003536100
2016-05-26121.00121.00118.00120.00224002681800
2016-05-25121.00123.00119.00120.00541006539000
2016-05-24118.00120.00118.00120.00503005979900
2016-05-23118.00118.00116.00116.00247002881200
2016-05-20114.00117.00113.00116.00653007493400
2016-05-19114.00120.00113.00115.009630011239900
2016-05-18123.00124.00112.00114.0046780054367900
2016-05-17122.00130.00116.00128.0049570060379700
2016-05-16111.00145.00111.00125.004228900552442400
2016-05-13109.00116.00106.00106.0028580031577400
2016-05-12105.00130.00103.00109.001119300131026300
2016-05-11104.00104.00103.00103.008500882600
2016-05-10105.00105.00103.00103.002500259600
2016-05-09103.00104.00102.00103.00128001326800
2016-05-06103.00103.00101.00103.001900194200
2016-05-02101.00101.00101.00101.001400141400
2016-04-28104.00104.00102.00102.0099001018800
2016-04-27102.00104.00102.00104.004700481900
2016-04-26104.00104.00102.00102.0097001002700
2016-04-25107.00107.00101.00102.00300003113300
2016-04-22105.00106.00103.00106.00159001668700
2016-04-21105.00105.00103.00105.009000935200
2016-04-20104.00105.00104.00105.00115001196100
2016-04-19101.00104.00101.00104.007200741000
2016-04-18101.00104.00100.00102.003300334700
2016-04-15104.00104.00101.00104.006500669100
2016-04-14102.00104.00102.00103.00133001367900
2016-04-13101.00102.00100.00102.004000403900
2016-04-12100.00101.00100.00101.003800382200
2016-04-11100.00100.0098.00100.006700668400
2016-04-0897.00100.0097.00100.00147001464400
2016-04-0797.00100.0097.0098.008300815500
2016-04-0695.0097.0094.0097.004400419400
2016-04-0599.0099.0095.0097.00250002428100
2016-04-0498.00100.0098.00100.008400836500
2016-04-01102.00102.0098.0098.00216002173200
2016-03-31104.00104.00101.00103.005700583700
2016-03-30102.00103.00102.00102.007400758000
2016-03-29103.00104.00101.00102.00122001257500
2016-03-28104.00104.00103.00103.00173001784300
2016-03-25102.00103.00102.00103.002700277200
2016-03-24102.00104.00102.00103.008600881300
2016-03-23102.00104.00101.00102.00128001306100
2016-03-22102.00103.00102.00102.009300951200
2016-03-18104.00105.00102.00102.005400553800
2016-03-17106.00106.00103.00104.00124001292500
2016-03-16106.00107.00104.00105.00240002537800
2016-03-15106.00106.00104.00105.00130001368400
2016-03-14105.00107.00103.00105.00563005892900
2016-03-11103.00104.00101.00103.00440004517200
2016-03-10101.00105.00100.00103.00554005692700
2016-03-09100.00101.00100.00100.002800280600
2016-03-08103.00103.0099.00101.00292002930300
2016-03-07103.00103.00100.00102.00344003497300
2016-03-0499.00103.0099.00102.00450004545600
2016-03-03100.00100.0099.0099.005800577600
2016-03-0299.00100.0098.0099.00223002205900
2016-03-0197.0098.0096.0098.00165001599500
2016-02-2998.00100.0097.0097.00458004517100
2016-02-2698.0099.0097.0098.00296002898600
2016-02-2598.0098.0097.0097.00192001874600
2016-02-2498.0098.0096.0097.00613005950200
2016-02-23100.00101.0098.00100.00743007394600
2016-02-2299.00102.0098.00102.0011480011402600
2016-02-19107.00108.0099.00103.0057620059308200
2016-02-18103.00128.00103.00104.004383800516979600
2016-02-17101.00101.0089.0098.00218002095400
2016-02-16100.00100.0097.00100.004900488900
2016-02-1595.00100.0092.0098.00435004169000
2016-02-1292.0094.0087.0090.00303002714100
2016-02-10101.00105.0097.0098.00568005718100
2016-02-09104.00104.00101.00102.007500762800
2016-02-08105.00106.00101.00106.0097001020200
2016-02-05109.00112.00106.00106.004200455100
2016-02-04110.00112.00109.00110.00184002018300
2016-02-03112.00113.00109.00113.003600396800
2016-02-02113.00115.00111.00112.006500727400
2016-02-01111.00114.00110.00113.00186002086200
2016-01-29108.00109.00106.00109.00149001602400
2016-01-28111.00111.00108.00109.003900428100
2016-01-27108.00111.00108.00109.00115001258900
2016-01-26106.00109.00105.00109.003000320500
2016-01-25109.00110.00107.00108.007900855100
2016-01-22105.00107.00104.00107.00172001811500
2016-01-21105.00108.00100.00103.00318003292000
2016-01-20111.00113.00106.00106.00276003018100
2016-01-19113.00115.00110.00110.00171001918400
2016-01-18112.00114.00112.00112.0092001034300
2016-01-15117.00121.00115.00116.00312003707500
2016-01-14115.00116.00112.00115.00177002002800
2016-01-13114.00118.00114.00116.005700662900
2016-01-12119.00119.00113.00114.00214002456100
2016-01-08118.00119.00117.00119.005400639700
2016-01-07123.00123.00117.00120.00190002261400
2016-01-06122.00124.00120.00123.00200002441800
2016-01-05124.00124.00120.00122.00121001484300
2016-01-04122.00123.00120.00122.00121001469200
2015-12-30122.00123.00121.00122.00144001753900
2015-12-29119.00122.00118.00122.00199002400400
2015-12-28114.00118.00114.00118.0099001147600
2015-12-25116.00119.00114.00114.00403004657600
2015-12-24122.00122.00115.00115.00699008312700
2015-12-22123.00124.00121.00122.00601007361200
2015-12-21124.00125.00123.00124.00365004526400
2015-12-18127.00129.00126.00126.00142001805700
2015-12-17127.00130.00126.00128.00166002120500
2015-12-16129.00129.00125.00127.00236002988400
2015-12-15133.00133.00128.00128.00115001494700
2015-12-14129.00132.00128.00132.00176002272400
2015-12-11132.00133.00131.00131.004800630700
2015-12-10132.00132.00131.00132.006200815000
2015-12-09131.00133.00131.00132.007200949300
2015-12-08133.00133.00131.00131.00121001596600
2015-12-07133.00136.00131.00133.00459006116900
2015-12-04129.00133.00129.00130.00359004701400
2015-12-03128.00131.00128.00130.00278003597800
2015-12-02130.00130.00128.00130.0085001100400
2015-12-01129.00131.00129.00130.006600860500
2015-11-30129.00131.00128.00130.007500975400
2015-11-27130.00130.00128.00129.00130001677900
2015-11-26131.00131.00128.00129.00192002494200

   ※ 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