[6469 JQスタンダード] 放電精密加工研究所 日足 時系列データ

[6469 JQスタンダード] 放電精密加工研究所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281047.001051.001025.001028.002070021432300
2017-06-271083.001083.001049.001049.00990010441200
2017-06-261060.001090.001058.001059.0093009919700
2017-06-231065.001077.001059.001066.001090011618900
2017-06-221081.001090.001070.001070.00960010350800
2017-06-211086.001090.001076.001081.0089009636400
2017-06-201076.001090.001076.001088.001360014749000
2017-06-191076.001088.001075.001075.001350014550400
2017-06-161085.001103.001076.001077.002100022850500
2017-06-151128.001138.001090.001100.004710052848500
2017-06-141120.001125.001102.001122.005420060605400
2017-06-131065.001100.001060.001100.004650050458800
2017-06-121057.001078.001050.001070.001600017003800
2017-06-091052.001068.001050.001059.002290024253500
2017-06-081044.001057.001044.001048.001070011231400
2017-06-071042.001057.001040.001042.001300013633000
2017-06-061080.001080.001045.001051.004940052727500
2017-06-051051.001078.001043.001050.002850030175000
2017-06-021040.001056.001040.001054.002730028712600
2017-06-011031.001048.001029.001042.001540016035700
2017-05-311027.001030.001022.001030.001220012538200
2017-05-301010.001027.001000.001027.001160011815900
2017-05-291020.001030.00996.001024.001140011668800
2017-05-261028.001030.00997.001021.001160011847900
2017-05-251023.001031.001017.001028.001240012710600
2017-05-241020.001026.001020.001025.001120011455000
2017-05-231019.001029.001010.001015.002040020832500
2017-05-22984.001012.00984.001012.001280012766300
2017-05-19975.00987.00968.00987.001370013347900
2017-05-18970.00978.00965.00975.001570015235100
2017-05-17984.00984.00973.00977.0090008779500
2017-05-16985.00994.00976.00984.001820017952100
2017-05-15988.00991.00980.00984.001160011430300
2017-05-121000.001009.00984.00988.002040020221400
2017-05-111022.001022.001000.001003.001020010278400
2017-05-101029.001029.001019.001025.001350013817300
2017-05-091016.001024.001015.001015.001240012639400
2017-05-081013.001014.001000.001010.002090021065100
2017-05-021004.001006.00995.00998.0089008908300
2017-05-011014.001017.001004.001006.001690017107300
2017-04-28990.001020.00990.001014.004080041179700
2017-04-27960.00988.00959.00987.002320022604600
2017-04-26944.00958.00944.00958.001910018173100
2017-04-25921.00942.00921.00940.001460013616400
2017-04-24950.00953.00918.00920.001780016618800
2017-04-21947.00948.00935.00945.002540023951200
2017-04-20940.00944.00928.00944.003310031016900
2017-04-19891.00939.00890.00939.004480040835500
2017-04-18870.00890.00867.00890.002700023710400
2017-04-17850.00863.00837.00857.002090017764100
2017-04-14845.00851.00840.00846.002170018318700
2017-04-13852.00859.00843.00857.003020025684200
2017-04-12885.00885.00858.00862.003410029616500
2017-04-11920.00920.00880.00885.007620068423600
2017-04-10935.00944.00908.00916.009250085301500
2017-04-07987.001000.00904.00936.00180300169998900
2017-04-061010.001018.00953.00978.004710046466100
2017-04-051011.001030.001003.001004.002830028640700
2017-04-041040.001058.001001.001004.006100062547100
2017-04-031020.001032.001016.001031.002490025551000
2017-03-311021.001027.001011.001011.002340023885400
2017-03-301026.001027.001002.001021.002430024733400
2017-03-291017.001029.001001.001028.002430024827600
2017-03-281007.001016.00999.001010.003000030175800
2017-03-271015.001015.001005.001010.001190012005400
2017-03-241005.001025.001005.001017.0093009441700
2017-03-231001.001018.001000.001017.001360013701100
2017-03-221000.001016.00987.00998.004190041901100
2017-03-211025.001025.001007.001025.003210032679900
2017-03-171028.001030.001013.001030.002260023089400
2017-03-161026.001039.001018.001035.003690037952800
2017-03-151060.001060.001026.001026.002880029898900
2017-03-141040.001064.001038.001060.002050021576000
2017-03-131055.001059.001038.001039.002920030617100
2017-03-101068.001070.001049.001060.003530037339900
2017-03-091090.001091.001058.001068.003680039492700
2017-03-081130.001130.001079.001080.006050066422300
2017-03-071064.001119.001051.001100.008480092592800
2017-03-061075.001075.001047.001047.004870051611600
2017-03-031055.001056.001038.001044.002960031044100
2017-03-021058.001067.001050.001056.002600027521800
2017-03-011037.001098.001036.001047.0095200100936200
2017-02-281060.001060.001041.001051.006100064066900
2017-02-271085.001090.001062.001068.003430036854900
2017-02-241100.001115.001076.001103.003190034904400
2017-02-231120.001122.001103.001114.002130023744800
2017-02-221125.001128.001112.001120.001320014780300
2017-02-211100.001130.001087.001125.003550039258900
2017-02-201072.001118.001064.001103.00112900122560900
2017-02-171158.001158.001122.001139.004570052102700
2017-02-161125.001175.001120.001162.006000069033800
2017-02-151152.001163.001134.001137.005620064433900
2017-02-141174.001174.001151.001156.004550052714300
2017-02-131189.001189.001155.001176.004590053682500
2017-02-101181.001194.001176.001186.002750032610600
2017-02-091184.001188.001170.001170.002070024419200
2017-02-081180.001185.001170.001178.003100036536700
2017-02-071162.001177.001157.001165.002520029371800
2017-02-061189.001214.001155.001162.008100095470600
2017-02-031203.001210.001185.001189.005110061029600
2017-02-021199.001218.001198.001203.005880071003300
2017-02-011201.001216.001197.001202.005330064157400
2017-01-311230.001234.001205.001217.007900096460400
2017-01-301195.001248.001187.001219.00112100135869400
2017-01-271211.001214.001195.001197.005610067512500
2017-01-261235.001240.001214.001219.004410053931000
2017-01-251202.001240.001202.001234.007450091324500
2017-01-241200.001209.001180.001200.0095600114054100
2017-01-231202.001220.001180.001210.00100200120623100
2017-01-201240.001248.001217.001229.0088600108711500
2017-01-191261.001261.001241.001250.007550094538900
2017-01-181222.001238.001205.001234.005210063626000
2017-01-171211.001260.001200.001231.00167200206355600
2017-01-161240.001248.001196.001211.00159500194808200
2017-01-131276.001276.001238.001255.00196700246450700
2017-01-121263.001307.001220.001286.00319000402113300
2017-01-111340.001340.001271.001325.00271600355308900
2017-01-101310.001349.001262.001328.00253000332614500
2017-01-061260.001357.001254.001300.00290200378986400
2017-01-051271.001272.001242.001260.007250091133100
2017-01-041225.001290.001225.001275.00120400152988200
2016-12-301206.001234.001202.001220.004930060106800
2016-12-291257.001257.001200.001223.007960097226400
2016-12-281252.001284.001252.001254.007720097477200
2016-12-271257.001294.001246.001260.0088800112192100
2016-12-261200.001273.001190.001273.00122700152876300
2016-12-221230.001232.001187.001210.0091600110090200
2016-12-211272.001297.001222.001232.00136600172394900
2016-12-201288.001325.001245.001268.00318600411853900
2016-12-191200.001295.001195.001274.00267500335622900
2016-12-161174.001223.001158.001214.00228300273825400
2016-12-151185.001200.001142.001157.00118400137857300
2016-12-141148.001219.001142.001184.00310300368492700
2016-12-131104.001123.001085.001106.007720085473200
2016-12-121090.001100.001078.001084.005390058644600
2016-12-091120.001131.001037.001090.00142300154764900
2016-12-081179.001186.001120.001132.008380096532500
2016-12-071166.001175.001144.001169.006810079284500
2016-12-061151.001167.001150.001160.005280061165900
2016-12-051121.001167.001121.001146.0094300107944600
2016-12-021200.001216.001102.001127.00183500211761500
2016-12-011145.001176.001144.001166.0096500111757400
2016-11-301123.001147.001115.001140.006450072943100
2016-11-291130.001130.001089.001120.007190080086300
2016-11-281160.001160.001120.001137.006390072730100
2016-11-251194.001195.001113.001134.00117100134525400
2016-11-241182.001214.001153.001194.00109300129429300
2016-11-221246.001258.001140.001192.00257500305296100
2016-11-211315.001340.001261.001261.00276900360723500
2016-11-181259.001328.001222.001273.00445400571773500
2016-11-171148.001341.001130.001272.008284001057523400
2016-11-161202.001216.001126.001137.00181700213342100
2016-11-151085.001198.001066.001151.00297300340061500
2016-11-141011.001083.001005.001062.006410067569900
2016-11-111092.001121.001025.001036.00155900166340800
2016-11-101150.001177.001103.001122.00242200276100000
2016-11-091090.001166.00963.001082.00392700415898900
2016-11-081040.001065.001026.001064.009020094493600
2016-11-071076.001089.001027.001031.00117400123963100
2016-11-041085.001110.001048.001071.00131100141338800
2016-11-021122.001131.001054.001074.00158700172649100
2016-11-011150.001170.001082.001144.00262500296232000
2016-10-311224.001231.001147.001167.00265800313249300
2016-10-281257.001293.001230.001244.00140800177129400
2016-10-271249.001290.001240.001252.00143600180289300
2016-10-261350.001377.001262.001262.00328100431960700
2016-10-251355.001360.001254.001323.00335000435668500
2016-10-241297.001329.001230.001273.00248600317171800
2016-10-211336.001360.001282.001285.00263000346232900
2016-10-201300.001373.001295.001349.00196000261412000
2016-10-191394.001480.001300.001310.007632001062985600
2016-10-181245.001385.001245.001310.00411400548006500
2016-10-171308.001323.001210.001266.00307000383946900
2016-10-141395.001418.001287.001308.00422600570225200
2016-10-131276.001460.001253.001365.008834001221954100
2016-10-121270.001350.001220.001254.00433100557954300
2016-10-111258.001450.001251.001316.008704001173508300
2016-10-071172.001240.001091.001175.00761900896702200
2016-10-061025.001253.001023.001185.0010505001192985100
2016-10-05944.001049.00918.001029.00373000369962900
2016-10-04890.00900.00886.00899.002680023959500
2016-10-03880.00905.00876.00885.005470048443900
2016-09-30929.00929.00907.00907.003830035121000
2016-09-29910.00935.00898.00932.005230047885500
2016-09-28916.00922.00889.00909.003160028539600
2016-09-27932.00932.00914.00921.002890026620200
2016-09-26932.00948.00920.00936.007350068570500
2016-09-23921.00930.00914.00929.004540042011000
2016-09-21920.00928.00909.00918.004060037348000
2016-09-20925.00932.00908.00917.006850063150600
2016-09-16827.00915.00827.00887.008940079092500
2016-09-15819.00822.00815.00822.0067005487700
2016-09-14820.00832.00797.00816.003590029252200
2016-09-13857.00868.00814.00856.002020017054200
2016-09-12894.00895.00856.00857.001720015163100
2016-09-09903.00903.00881.00888.001270011305700
2016-09-08906.00906.00891.00904.0038003417000
2016-09-07885.00909.00885.00906.0086007740900
2016-09-06914.00931.00892.00900.001380012619400
2016-09-05905.00924.00905.00924.002920026761200
2016-09-02890.00904.00888.00899.002590023210600
2016-09-01853.00880.00845.00880.002520021707700
2016-08-31848.00868.00842.00857.002590022164900
2016-08-30841.00850.00830.00841.001380011603500
2016-08-29839.00867.00837.00850.002010017093400
2016-08-26824.00830.00813.00821.001320010856500
2016-08-25845.00852.00822.00825.002320019360300
2016-08-24851.00859.00840.00858.001200010167300
2016-08-23854.00870.00840.00849.002060017565500
2016-08-22850.00854.00841.00845.00106008989400
2016-08-19832.00853.00823.00853.001390011633600
2016-08-18840.00841.00815.00832.001830015234200
2016-08-17835.00861.00835.00840.002630022249900
2016-08-16829.00836.00818.00836.001370011360700
2016-08-15850.00860.00820.00840.001200010154100
2016-08-12803.00842.00784.00842.002100017274900
2016-08-10781.00814.00781.00814.0060004825400
2016-08-09808.00808.00766.00794.00105008184100
2016-08-08788.00802.00780.00800.0051004049100
2016-08-05804.00804.00783.00788.0014001106700
2016-08-04818.00818.00775.00780.0077006088100
2016-08-03834.00834.00800.00803.001410011460000
2016-08-02765.00844.00761.00834.004310034848600
2016-08-01729.00745.00705.00745.0067004855300
2016-07-29731.00740.00730.00733.0062004536300
2016-07-28739.00740.00730.00730.0038002797200
2016-07-27745.00753.00735.00739.0052003854100
2016-07-26746.00760.00746.00750.0049003688000
2016-07-25738.00768.00738.00759.0057004281100
2016-07-22755.00758.00702.00753.001740012732800
2016-07-21778.00780.00755.00759.0069005306300
2016-07-20787.00788.00736.00760.002400018491200
2016-07-19785.00806.00778.00786.002100016585500
2016-07-15788.00791.00761.00775.002740021383500
2016-07-14690.00785.00681.00755.005120037226800
2016-07-13668.00696.00668.00690.0077005262000
2016-07-12662.00680.00662.00668.002150014441200
2016-07-11650.00656.00650.00652.0090005868700
2016-07-08646.00653.00646.00649.0084005470800
2016-07-07653.00655.00648.00653.0027001762000
2016-07-06658.00658.00650.00654.0061003996500
2016-07-05658.00659.00651.00659.0039002561500
2016-07-04659.00660.00649.00660.0086005625800
2016-07-01654.00667.00642.00649.00113007396300
2016-06-30631.00638.00631.00634.0051003227800
2016-06-29630.00636.00630.00631.0016001015600
2016-06-28621.00630.00620.00630.0032002003500
2016-06-27633.00633.00620.00630.0043002690700
2016-06-24654.00654.00619.00634.0067004212900
2016-06-23654.00664.00650.00650.0019001240300

   ※ 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