[6469 JQスタンダード] 放電精密 日足 時系列データ

[6469 JQスタンダード] 放電精密 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12720.00731.00714.00730.0092006694300
2013-07-11713.00722.00712.00720.0032002285000
2013-07-10720.00730.00715.00728.0099007145300
2013-07-09738.00738.00728.00731.0034002489100
2013-07-08740.00745.00731.00744.0060004448000
2013-07-05735.00739.00722.00730.0050003670600
2013-07-04728.00730.00713.00730.0038002744900
2013-07-03700.00737.00682.00735.004020028692300
2013-07-02721.00730.00715.00730.0062004492200
2013-07-01710.00720.00710.00720.001520010916700
2013-06-28708.00708.00700.00706.0033002320400
2013-06-27694.00700.00680.00700.0020001375700
2013-06-26710.00710.00692.00694.0050003506200
2013-06-25720.00720.00695.00720.0095006790900
2013-06-24705.00730.00705.00730.0025001810700
2013-06-21700.00720.00690.00720.0082005786200
2013-06-20726.00740.00712.00712.00132009614200
2013-06-19735.00744.00719.00740.0074005445800
2013-06-18735.00735.00719.00734.0023001685200
2013-06-17733.00737.00710.00729.002500018187900
2013-06-14710.00733.00710.00733.00107007702900
2013-06-13730.00740.00721.00722.0035002546300
2013-06-12700.00739.00700.00730.0056004062300
2013-06-11715.00735.00715.00729.0067004823700
2013-06-10700.00716.00700.00715.0099007016500
2013-06-07705.00705.00661.00685.003340022705200
2013-06-06741.00768.00715.00728.003550026440900
2013-06-05779.00790.00762.00770.002010015716100
2013-06-04768.00777.00735.00777.003660027818600
2013-06-03840.00840.00776.00792.005900048318300
2013-05-31759.00823.00759.00815.00142900114710100
2013-05-30726.00764.00720.00741.003750028075900
2013-05-29769.00769.00737.00760.004790036125500
2013-05-28760.00777.00730.00754.005010037527500
2013-05-27760.00796.00722.00778.00132500101048600
2013-05-24697.00720.00686.00710.001650011643000
2013-05-23751.00751.00686.00686.003810027776800
2013-05-22765.00774.00740.00746.002340017714800
2013-05-21749.00765.00742.00761.003590027125200
2013-05-20729.00750.00723.00738.004080030232800
2013-05-17688.00732.00685.00722.002100015048900
2013-05-16703.00708.00672.00690.002720018862700
2013-05-15740.00741.00707.00707.002850020562400
2013-05-14745.00746.00727.00740.002230016493600
2013-05-13745.00745.00728.00728.002390017625400
2013-05-10725.00738.00723.00729.002010014621400
2013-05-09720.00735.00720.00730.002440017752500
2013-05-08728.00729.00711.00715.002310016629400
2013-05-07715.00716.00710.00713.002030014493800
2013-05-02714.00714.00700.00704.001940013662700
2013-05-01725.00732.00712.00712.00127009146500
2013-04-30740.00740.00703.00725.001900013781700
2013-04-26750.00754.00738.00740.00100007445800
2013-04-25739.00748.00733.00748.002650019624000
2013-04-24721.00740.00721.00740.001800013181700
2013-04-23717.00722.00715.00715.0064004590600
2013-04-22712.00722.00708.00717.001790012830300
2013-04-19707.00713.00700.00712.00132009312200
2013-04-18718.00718.00709.00709.0075005348200
2013-04-17710.00718.00710.00718.001760012581200
2013-04-16688.00705.00680.00701.002070014245500
2013-04-15715.00715.00706.00708.0073005176300
2013-04-12705.00715.00702.00715.001800012719900
2013-04-11709.00716.00703.00708.002550018091700
2013-04-10703.00719.00703.00717.002580018341900
2013-04-09700.00718.00695.00718.005310037436800
2013-04-08690.00693.00678.00682.002910019929200
2013-04-05712.00715.00675.00683.009040062295700
2013-04-04711.00730.00705.00719.009380067088600
2013-04-03773.00804.00765.00801.005080040088100
2013-04-02755.00763.00718.00741.001880014006000
2013-04-01798.00800.00765.00790.002500019794600
2013-03-29785.00788.00754.00788.001820013910100
2013-03-28802.00805.00775.00785.001710013435800
2013-03-27802.00805.00790.00800.0079006284200
2013-03-26778.00811.00778.00801.001410011215300
2013-03-25800.00809.00785.00804.004680037439300
2013-03-22793.00797.00771.00772.002480019407400
2013-03-21740.00794.00740.00790.007500058061300
2013-03-19736.00743.00720.00740.001570011591000
2013-03-18737.00739.00710.00729.00121008870300
2013-03-15722.00745.00722.00740.001440010620900
2013-03-14710.00720.00701.00716.0085006042500
2013-03-13714.00734.00704.00704.00125008929500
2013-03-12750.00750.00714.00714.0089006527300
2013-03-11725.00750.00721.00740.002240016505700
2013-03-08709.00728.00709.00720.00103007352400
2013-03-07713.00729.00713.00720.001550011218100
2013-03-06700.00719.00692.00717.003910027581600
2013-03-05698.00710.00698.00701.00132009279600
2013-03-04699.00710.00696.00710.00102007156400
2013-03-01694.00695.00686.00689.001550010717000
2013-02-28696.00705.00690.00694.0099006893200
2013-02-27710.00714.00685.00688.001930013463300
2013-02-26705.00733.00705.00719.001600011501600
2013-02-25755.00765.00737.00751.002790020999600
2013-02-22765.00765.00747.00755.001670012602000
2013-02-21746.00774.00746.00769.002580019615900
2013-02-20749.00762.00749.00760.004040030530600
2013-02-19728.00745.00728.00743.001730012799000
2013-02-18717.00730.00715.00726.0077005553000
2013-02-15726.00726.00691.00702.00123008654400
2013-02-14705.00730.00700.00726.006490046252600
2013-02-13745.00747.00704.00713.003600026054900
2013-02-12735.00757.00735.00744.002500018670600
2013-02-08741.00755.00735.00735.001650012255500
2013-02-07745.00770.00731.00745.003840028877100
2013-02-06741.00743.00732.00733.002000014705200
2013-02-05728.00740.00728.00740.00125009186300
2013-02-04732.00742.00727.00740.002920021401000
2013-02-01745.00745.00727.00740.001830013508700
2013-01-31749.00759.00743.00745.002960022149200
2013-01-30741.00744.00727.00744.001770013097300
2013-01-29724.00745.00724.00729.002670019569800
2013-01-28721.00749.00721.00743.008880065135400
2013-01-25677.00696.00672.00683.002560017458900
2013-01-24668.00674.00661.00670.00124008274600
2013-01-23675.00678.00661.00676.002090014016900
2013-01-22665.00677.00661.00675.001750011683900
2013-01-21669.00674.00665.00670.00136009098500
2013-01-18652.00659.00647.00656.002150014018200
2013-01-17634.00655.00633.00637.00144009205600
2013-01-16670.00672.00640.00649.003140020537100
2013-01-15678.00680.00665.00673.004130027868300
2013-01-11643.00656.00639.00649.004650030092000
2013-01-10623.00641.00620.00635.004430027988300
2013-01-09605.00634.00595.00630.003500021506800
2013-01-08598.00607.00595.00602.003330019995100
2013-01-07609.00609.00595.00595.002480014908600
2013-01-04606.00607.00595.00602.003190019202100
2012-12-28599.00599.00575.00589.008680051028000
2012-12-27577.00591.00577.00585.003070017885200
2012-12-26580.00586.00570.00576.003250018814900
2012-12-25560.00583.00560.00578.003710021153000
2012-12-21559.00562.00543.00546.002140011889900
2012-12-20555.00558.00540.00552.00133007304100
2012-12-19550.00555.00541.00545.00157008630200
2012-12-18546.00550.00534.00550.00155008430300
2012-12-17558.00559.00529.00536.003490018892300
2012-12-14535.00544.00529.00541.00116006220200
2012-12-13532.00533.00525.00525.00112005913500
2012-12-12527.00531.00522.00526.00124006530300
2012-12-11537.00537.00522.00524.00144007612200
2012-12-10545.00546.00536.00540.00152008229700
2012-12-07542.00550.00535.00550.00176009513700
2012-12-06542.00543.00530.00543.001940010417900
2012-12-05541.00545.00531.00540.0086004617100
2012-12-04552.00560.00531.00541.00112006095400
2012-12-03560.00563.00555.00556.00122006815900
2012-11-30569.00575.00549.00555.004060022973700
2012-11-29545.00547.00540.00547.001500814200
2012-11-28558.00562.00542.00542.00176009765100
2012-11-27523.00554.00523.00550.002630014262700
2012-11-26526.00532.00520.00521.00107005619900
2012-11-22527.00527.00515.00525.0074003852400
2012-11-21528.00528.00520.00523.0073003836700
2012-11-20516.00525.00516.00518.0049002538900
2012-11-19523.00536.00520.00528.00137007215900
2012-11-16515.00528.00515.00525.0054002819900
2012-11-15508.00515.00503.00515.00155007871600
2012-11-14504.00520.00502.00508.00134006808200
2012-11-13522.00522.00507.00508.0081004143800
2012-11-12525.00525.00511.00524.0078004048200
2012-11-09528.00539.00521.00530.00179009430600
2012-11-08562.00562.00534.00546.002280012461600
2012-11-07549.00578.00541.00568.008560048262000
2012-11-06540.00549.00535.00549.00113006145800
2012-11-05544.00549.00532.00548.00174009453400
2012-11-02548.00548.00534.00546.00169009205800
2012-11-01540.00547.00518.00545.003780020254400
2012-10-31520.00536.00511.00533.007810040916000
2012-10-30507.00508.00496.00501.0043002144100
2012-10-29526.00526.00500.00509.00131006746300
2012-10-26531.00539.00496.00509.006090031838200
2012-10-25495.00545.00484.00505.0013110067026000
2012-10-24471.00480.00470.00471.0056002643700
2012-10-23488.00488.00467.00474.0082003903600
2012-10-22467.00488.00467.00485.0068003221800
2012-10-19473.00486.00469.00482.00145006954900
2012-10-18467.00475.00466.00475.0092004315300
2012-10-17452.00479.00450.00475.00203009554400
2012-10-16449.00455.00447.00455.0062002786700
2012-10-15456.00457.00446.00450.0090004074400
2012-10-12456.00468.00456.00456.0031001422300
2012-10-11460.00468.00454.00464.002380010941200
2012-10-10457.00461.00457.00459.0044002014500
2012-10-09470.00485.00463.00463.003680017407000
2012-10-05452.00468.00450.00468.002410010940300
2012-10-04468.00468.00452.00454.00214009804100
2012-10-03485.00485.00457.00468.004810022911800
2012-10-02461.00495.00460.00493.003560016928500
2012-10-01456.00466.00454.00458.0074003384800
2012-09-28457.00459.00443.00456.00119005401400
2012-09-27456.00457.00448.00457.0091004109400
2012-09-26460.00465.00455.00458.0030001375100
2012-09-25460.00474.00456.00467.0042001963200
2012-09-24468.00468.00455.00467.0048002206200
2012-09-21476.00482.00468.00472.00130006182000
2012-09-20472.00485.00472.00480.0068003249300
2012-09-19461.00480.00455.00480.00206009689800
2012-09-18463.00472.00452.00461.00143006606700
2012-09-14421.00469.00421.00459.00151006797300
2012-09-13423.00423.00415.00418.0027001130600
2012-09-12414.00424.00414.00415.0029001211400
2012-09-11416.00424.00413.00417.0037001540100
2012-09-10426.00435.00420.00423.0049002086400
2012-09-07430.00442.00430.00434.00800349200
2012-09-06428.00434.00425.00426.002200939300
2012-09-05438.00438.00434.00434.00600262100
2012-09-04438.00440.00438.00440.00600263000
2012-09-03450.00454.00442.00442.0039001754600
2012-08-31439.00450.00439.00450.0051002267400
2012-08-30433.00439.00432.00439.001100479600
2012-08-29432.00435.00432.00435.002200952200
2012-08-28448.00450.00423.00440.00107004700900
2012-08-27453.00454.00450.00454.001900857000
2012-08-24450.00450.00447.00448.001600716900
2012-08-23448.00455.00448.00452.001800814700
2012-08-22450.00453.00450.00450.0033001485900
2012-08-21451.00453.00445.00450.0041001831900
2012-08-20457.00457.00450.00455.0033001494200
2012-08-17455.00460.00455.00457.0026001189300
2012-08-16453.00457.00453.00453.00800362800
2012-08-15457.00458.00453.00453.0037001685900
2012-08-14455.00461.00455.00456.001900870400
2012-08-13448.00460.00442.00460.0044001989800
2012-08-10453.00455.00446.00448.001700764900
2012-08-09451.00456.00451.00453.001500679800
2012-08-08463.00463.00453.00453.001200547800
2012-08-07453.00455.00450.00455.0043001939600
2012-08-06465.00465.00451.00453.001900860700
2012-08-03457.00457.00455.00455.00800365400
2012-08-02457.00457.00456.00456.0020091300
2012-08-01469.00469.00465.00465.0032001488400
2012-07-31459.00465.00455.00465.002000924400
2012-07-30460.00460.00450.00450.0034001554700
2012-07-27475.00476.00460.00460.0038001769400
2012-07-26460.00465.00460.00465.00300139000
2012-07-25470.00470.00462.00462.0035001630000
2012-07-24476.00476.00469.00476.001800850800
2012-07-23480.00484.00477.00484.001700817200
2012-07-20485.00488.00480.00480.0029001402700
2012-07-19483.00486.00480.00485.0053002565300
2012-07-18492.00497.00482.00482.00130006371400
2012-07-17480.00490.00480.00490.0064003097600
2012-07-13480.00480.00460.00479.0026001223200
2012-07-12480.00480.00475.00475.001600764700
2012-07-11480.00485.00475.00485.0049002347500
2012-07-10494.00494.00485.00485.0061002995400
2012-07-09503.00503.00491.00494.0058002869900

   ※ 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