[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 
2017-02-201072.001118.001064.001103.00112900122560900
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
2016-06-22651.00652.00644.00644.0088005696100
2016-06-21650.00651.00650.00651.0017001105600
2016-06-20659.00659.00650.00650.0050003264700
2016-06-17646.00657.00643.00652.0032002072700
2016-06-16657.00664.00645.00653.001590010410900
2016-06-15642.00655.00642.00655.0032002083200
2016-06-14659.00663.00641.00641.00141009235900
2016-06-13657.00657.00641.00654.0075004884900
2016-06-10653.00654.00649.00654.00700456500
2016-06-09648.00659.00648.00656.0027001769800
2016-06-08648.00655.00632.00648.00147009447300
2016-06-07642.00649.00642.00648.0022001421900
2016-06-06642.00646.00636.00638.0023001471900
2016-06-03642.00645.00641.00642.0076004884500
2016-06-02638.00648.00638.00642.0077004963200
2016-06-01635.00647.00635.00638.0086005515900
2016-05-31622.00637.00622.00635.0083005249100
2016-05-30619.00623.00617.00622.0063003906700
2016-05-27620.00622.00611.00619.0089005488300
2016-05-26629.00629.00622.00625.0073004553800
2016-05-25622.00639.00622.00625.0091005722600
2016-05-24619.00622.00610.00622.00111006856500
2016-05-23635.00644.00615.00620.00134008372000
2016-05-20635.00640.00635.00635.0047002994800
2016-05-19647.00649.00630.00635.0066004205100
2016-05-18655.00655.00640.00641.00150009714700
2016-05-17650.00663.00650.00655.0077005029600
2016-05-16673.00673.00665.00671.0016001075800
2016-05-13665.00675.00664.00673.0025001668300
2016-05-12666.00668.00665.00668.00800533400
2016-05-11674.00674.00650.00667.0046003028500
2016-05-10671.00671.00670.00670.001100737100
2016-05-09669.00676.00669.00670.0019001273300
2016-05-06660.00668.00660.00666.0037002455000
2016-05-02674.00675.00669.00669.0046003091700
2016-04-28669.00683.00669.00674.0057003847000
2016-04-27678.00678.00668.00669.0015001005000
2016-04-26674.00680.00671.00678.0061004127900
2016-04-25678.00679.00674.00674.0019001286400
2016-04-22679.00680.00670.00670.0055003703400
2016-04-21683.00683.00670.00670.00116007815400
2016-04-20679.00685.00674.00685.00115007822900
2016-04-19684.00685.00675.00676.0035002372900
2016-04-18670.00677.00660.00670.0025001675900
2016-04-15680.00680.00675.00678.0029001966800
2016-04-14674.00680.00667.00680.0068004586500
2016-04-13675.00675.00659.00666.001640010951900
2016-04-12673.00678.00664.00675.0037002475000
2016-04-11680.00682.00668.00671.00136009155700
2016-04-08686.00703.00673.00680.005460037398900
2016-04-07695.00732.00695.00731.00125008945200
2016-04-06683.00688.00683.00687.001000685200
2016-04-05713.00713.00690.00692.0063004387300
2016-04-04720.00721.00715.00715.0015001077200
2016-04-01732.00732.00720.00720.0057004165100
2016-03-31730.00735.00730.00732.0051003728000
2016-03-30734.00734.00727.00729.0058004232600
2016-03-29730.00765.00723.00734.0058004266600
2016-03-28730.00736.00730.00731.0025001829500
2016-03-25723.00734.00723.00732.0019001383800
2016-03-24728.00734.00720.00730.0047003411400
2016-03-23732.00732.00727.00728.00800583900
2016-03-22763.00763.00723.00734.0093006871700
2016-03-18745.00777.00745.00763.0055004183100
2016-03-17754.00780.00742.00745.00117008919700
2016-03-16740.00750.00739.00750.0039002909600
2016-03-15720.00729.00714.00729.0062004463800
2016-03-14705.00713.00704.00713.0046003256500
2016-03-11684.00702.00678.00702.0031002133000
2016-03-10689.00693.00689.00693.00900623000
2016-03-09690.00690.00680.00681.0036002454900
2016-03-08700.00705.00690.00705.0016001116800
2016-03-07706.00713.00690.00699.0024001683000
2016-03-04709.00711.00679.00705.0088006070300
2016-03-03743.00743.00711.00711.0036002617300
2016-03-02749.00750.00740.00744.0074005529400
2016-03-01729.00740.00729.00740.0033002430900
2016-02-29730.00747.00728.00729.0085006261500
2016-02-26710.00728.00710.00728.0055003943700
2016-02-25702.00717.00700.00717.0061004313800
2016-02-24695.00702.00693.00702.0049003419900
2016-02-23666.00695.00665.00695.0043002941200
2016-02-22663.00666.00651.00666.0023001518500
2016-02-19663.00663.00662.00663.0038002519200
2016-02-18658.00661.00648.00660.0025001639800
2016-02-17657.00660.00650.00650.0027001770800
2016-02-16615.00650.00608.00640.0044002759800
2016-02-15595.00615.00593.00615.0068004098900

   ※ 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