[6638 JQスタンダード] Mimaki 日足 時系列データ

[6638 JQスタンダード] Mimaki (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12800.00800.00743.00749.003110024139600
2013-07-11805.00840.00776.00800.0011910097000500
2013-07-10715.00796.00693.00760.009570071885800
2013-07-09695.00720.00691.00715.001670011717400
2013-07-08720.00720.00695.00696.001630011549900
2013-07-05690.00710.00672.00705.001970013703500
2013-07-04695.00695.00672.00673.0074005068700
2013-07-03696.00710.00679.00700.002450016988800
2013-07-02650.00720.00645.00686.003960026487200
2013-07-01600.00640.00600.00639.001770010946200
2013-06-28588.00590.00582.00590.00119006980500
2013-06-27550.00572.00535.00570.0063003471700
2013-06-26569.00569.00533.00553.00135007448000
2013-06-25595.00598.00545.00579.00119006782100
2013-06-24611.00622.00595.00595.0061003747400
2013-06-21588.00618.00565.00601.00117006987300
2013-06-20626.00630.00605.00605.00141008688800
2013-06-19625.00633.00601.00625.003000018476700
2013-06-18640.00645.00610.00630.00152009510300
2013-06-17659.00659.00610.00650.001570010085500
2013-06-14675.00675.00650.00655.00111007369200
2013-06-13656.00661.00620.00633.0099006284300
2013-06-12636.00693.00636.00676.001790012008500
2013-06-11637.00660.00635.00659.00120007732400
2013-06-10611.00677.00611.00677.005550036140600
2013-06-07550.00600.00530.00594.003470019548100
2013-06-06600.00630.00582.00610.008590052047400
2013-06-05665.00674.00600.00601.009570060608800
2013-06-04815.00819.00682.00695.00145600107385500
2013-06-03746.00855.00733.00820.00187300147838800
2013-05-31720.00840.00687.00731.00160900119926600
2013-05-30660.00725.00650.00709.00157500108641400
2013-05-29648.00670.00623.00650.004130026755000
2013-05-28633.00660.00591.00645.005120032986200
2013-05-27550.00603.00542.00603.003380019148600
2013-05-24550.00599.00544.00572.005870033270700
2013-05-23583.00594.00552.00552.002900016675800
2013-05-22636.00636.00592.00619.001880011434000
2013-05-21695.00700.00596.00628.006200039912500
2013-05-20570.00655.00556.00655.008610052924100
2013-05-17542.00565.00541.00555.001910010519900
2013-05-16570.00590.00525.00565.008030045193000
2013-05-15532.00557.00532.00553.003470018807900
2013-05-14521.00585.00521.00542.008260044959900
2013-05-13521.00521.00473.00521.0011660059353300
2013-05-10435.00445.00431.00441.002880012642500
2013-05-09420.00436.00420.00433.00164007000900
2013-05-08439.00440.00420.00420.003090013180400
2013-05-07430.00441.00421.00437.00163007007400
2013-05-02402.00427.00402.00427.004660019464200
2013-05-01404.00419.00401.00410.0050002036300
2013-04-30395.00423.00395.00400.002830011571900
2013-04-26415.00415.00400.00409.00100004038500
2013-04-25420.00420.00403.00408.00110004490400
2013-04-24415.00422.00412.00420.00137005729200
2013-04-23417.00419.00406.00415.0096003964800
2013-04-22409.00419.00405.00418.00179007385700
2013-04-19394.00406.00394.00406.00175007013200
2013-04-18390.00399.00387.00397.0036001408600
2013-04-17385.00394.00379.00394.0042001607000
2013-04-16380.00387.00377.00385.0034001291200
2013-04-15379.00379.00376.00378.00148005608200
2013-04-12397.00400.00370.00389.00176006833100
2013-04-11394.00398.00392.00398.0056002206000
2013-04-10393.00397.00390.00394.0039001535100
2013-04-09387.00399.00387.00390.0060002359800
2013-04-08385.00398.00382.00396.0092003601000
2013-04-05388.00389.00368.00378.00105003962500
2013-04-04390.00390.00366.00389.0057002133500
2013-04-03383.00390.00383.00390.00700269400
2013-04-02386.00395.00374.00394.0069002667300
2013-04-01393.00395.00388.00394.0032001253600
2013-03-29400.00400.00386.00397.0065002575000
2013-03-28395.00397.00390.00397.001900748500
2013-03-27394.00400.00383.00390.0047001823500
2013-03-26400.00402.00394.00400.001800718200
2013-03-25398.00405.00392.00400.0090003583700
2013-03-22401.00401.00395.00398.0035001395500
2013-03-21398.00401.00396.00401.0062002469500
2013-03-19384.00392.00384.00392.002300888500
2013-03-18395.00396.00382.00384.001800696300
2013-03-15398.00398.00388.00395.002200860300
2013-03-14402.00402.00385.00390.00113004422400
2013-03-13403.00403.00401.00402.002100845700
2013-03-12400.00405.00392.00402.0069002738100
2013-03-11408.00408.00395.00400.0082003319700
2013-03-08395.00395.00380.00395.00104004002600
2013-03-07396.00396.00390.00395.00134005285800
2013-03-06397.00397.00390.00393.002300903800
2013-03-05397.00397.00380.00390.0048001851400
2013-03-04402.00402.00391.00395.0041001629600
2013-03-01404.00405.00393.00398.00142005687200
2013-02-28404.00404.00395.00400.0093003713300
2013-02-27401.00404.00399.00401.002000802100
2013-02-26398.00400.00398.00400.0051002032500
2013-02-25403.00407.00396.00402.0067002689100
2013-02-22400.00410.00390.00407.00155006254400
2013-02-21405.00408.00380.00400.00209008337400
2013-02-20425.00425.00401.00412.003000012234400
2013-02-19421.00450.00420.00440.0046001980700
2013-02-18420.00435.00420.00433.0033001397100
2013-02-15416.00424.00412.00420.0027001121900
2013-02-14422.00449.00420.00448.00127005363700
2013-02-13450.00455.00441.00454.0044001980300
2013-02-12452.00460.00448.00450.002590011668500
2013-02-08449.00480.00449.00480.0046002163800
2013-02-07454.00477.00450.00460.0064002912900
2013-02-06479.00480.00453.00461.0035001636300
2013-02-05473.00475.00455.00465.0074003460500
2013-02-04420.00472.00416.00457.002660011830200
2013-02-01416.00420.00415.00420.0039001627200
2013-01-31419.00419.00411.00417.0058002409600
2013-01-30413.00418.00411.00418.0029001200400
2013-01-29395.00415.00395.00411.00173007062700
2013-01-28409.00409.00400.00403.0028001130900
2013-01-25401.00408.00394.00408.00150006022800
2013-01-24402.00409.00397.00409.00800322600
2013-01-23410.00410.00410.00410.002400984000
2013-01-22401.00403.00392.00403.0035001393600
2013-01-21400.00403.00400.00402.0043001720900
2013-01-18397.00412.00397.00412.0071002892200
2013-01-17400.00405.00397.00405.001800721200
2013-01-16403.00415.00401.00410.0025001012500
2013-01-15406.00415.00400.00415.0043001763100
2013-01-11390.00406.00390.00406.0056002224600
2013-01-10390.00413.00390.00413.0039001550300
2013-01-09412.00413.00393.00413.001600639500
2013-01-08412.00421.00405.00418.002400992400
2013-01-07420.00420.00410.00410.0067002803600
2013-01-04400.00410.00381.00405.0090003590400
2012-12-28386.00395.00366.00395.00178006836400
2012-12-27370.00378.00360.00377.0061002256000
2012-12-26351.00365.00351.00365.0030001079600
2012-12-25339.00357.00339.00356.0053001838300
2012-12-21350.00365.00327.00340.00158005486400
2012-12-20369.00369.00341.00362.0089003195200
2012-12-19340.00367.00335.00367.00284009972500
2012-12-18320.00340.00320.00340.0086002779700
2012-12-17332.00335.00318.00335.0040001311500
2012-12-14314.00330.00314.00330.0034001096400
2012-12-13323.00329.00316.00329.0036001158500
2012-12-12320.00321.00319.00320.00165005277800
2012-12-11319.00319.00319.00319.0034001084600
2012-12-10324.00325.00311.00317.0066002123800
2012-12-07317.00317.00317.00317.0030095100
2012-12-06315.00317.00315.00317.00700220900
2012-12-05316.00316.00306.00313.00800248800
2012-12-04320.00320.00309.00313.0061001913200
2012-12-03318.00318.00315.00318.0059001872600
2012-11-30312.00316.00312.00315.0074002316600
2012-11-29310.00315.00309.00315.002200682500
2012-11-28303.00309.00303.00309.002000610600
2012-11-27310.00310.00305.00305.002900889000
2012-11-26310.00315.00307.00315.0092002859300
2012-11-22300.00307.00290.00307.002600772100
2012-11-21299.00310.00294.00306.0081002444700
2012-11-20288.00289.00288.00289.001000288100
2012-11-19283.00290.00283.00286.00800227900
2012-11-16288.00290.00288.00290.00500144600
2012-11-15285.00300.00285.00290.0073002136700
2012-11-14285.00285.00285.00285.001700484500
2012-11-13285.00285.00285.00285.001900541500
2012-11-12290.00290.00289.00290.001000289700
2012-11-09289.00295.00289.00295.0020058400
2012-11-0800
2012-11-07289.00292.00289.00292.0030087300
2012-11-06290.00290.00290.00290.0020058000
2012-11-05295.00295.00295.00295.00500147500
2012-11-02299.00299.00299.00299.002100627900
2012-11-01300.00300.00299.00299.0043001288000
2012-10-31301.00301.00290.00300.0056001678400
2012-10-30297.00298.00296.00298.001100327000
2012-10-29286.00292.00286.00292.001500431800
2012-10-26284.00285.00284.00284.00600170500
2012-10-25285.00285.00285.00285.0010028500
2012-10-24285.00285.00281.00282.001400395500
2012-10-23284.00286.00280.00286.001600452200
2012-10-22290.00296.00290.00291.001900552300
2012-10-19280.00280.00280.00280.0030084000
2012-10-18284.00285.00274.00274.00900251400
2012-10-17276.00279.00275.00275.002600718100
2012-10-16293.00293.00275.00275.002500699600
2012-10-15282.00282.00275.00281.00800221300
2012-10-12290.00290.00280.00280.00119003439300
2012-10-11285.00304.00285.00287.0034001015700
2012-10-10290.00290.00282.00284.00600171500
2012-10-09300.00300.00291.00291.001200357700
2012-10-05282.00300.00282.00291.001000296400
2012-10-04285.00285.00284.00285.001300370400
2012-10-03293.00303.00290.00290.001400418400
2012-10-02304.00304.00291.00291.002700812700
2012-10-01303.00304.00294.00301.0036001080100
2012-09-28296.00305.00286.00303.0091002708800
2012-09-27284.00304.00283.00300.0057001657700
2012-09-26256.00276.00241.00276.0051001323100
2012-09-2500
2012-09-24284.00284.00283.00283.0030085000
2012-09-21278.00278.00278.00278.0020055600
2012-09-20279.00279.00271.00275.0050001360700
2012-09-19279.00279.00279.00279.001000279000
2012-09-18277.00279.00276.00279.001700472500
2012-09-14278.00279.00278.00279.00500139100
2012-09-13278.00278.00278.00278.0030083400
2012-09-12270.00270.00265.00265.00700186900
2012-09-11268.00270.00266.00267.002100562500
2012-09-10270.00275.00270.00275.00800217500
2012-09-07280.00280.00278.00278.00111003087900
2012-09-06271.00272.00265.00265.00800213300
2012-09-05278.00278.00270.00270.003200869600
2012-09-04288.00288.00277.00277.002800799800
2012-09-03292.00292.00280.00281.0044001259100
2012-08-31298.00298.00287.00290.0065001917000
2012-08-30297.00298.00294.00297.001800532600
2012-08-29291.00295.00290.00295.001600464800
2012-08-28291.00293.00288.00292.00700203500
2012-08-2700
2012-08-24290.00290.00285.00285.00700200600
2012-08-23277.00295.00274.00295.0054001528400
2012-08-22280.00285.00280.00285.00400113400
2012-08-21274.00282.00274.00282.002200606200
2012-08-20284.00284.00270.00283.0042001164000
2012-08-17289.00290.00289.00290.00600173600
2012-08-16284.00284.00284.00284.0010028400
2012-08-15290.00290.00290.00290.0020058000
2012-08-14285.00287.00280.00280.001300367200
2012-08-1300
2012-08-10280.00293.00279.00293.001400393200
2012-08-0900
2012-08-08287.00289.00287.00289.0020057600
2012-08-07289.00289.00283.00283.00400114500
2012-08-06300.00300.00289.00289.001100328200
2012-08-03301.00301.00301.00301.0041001234100
2012-08-02330.00330.00305.00305.0076002476400
2012-08-01320.00320.00300.00309.0068002165800
2012-07-31309.00314.00290.00300.00103003167000
2012-07-30287.00295.00284.00295.001700493400
2012-07-27271.00275.00270.00275.001500410400
2012-07-26269.00273.00269.00273.00800217500
2012-07-2500
2012-07-2400
2012-07-23268.00274.00265.00274.001600430000
2012-07-20274.00274.00268.00268.002200593900
2012-07-19267.00275.00267.00270.0077002065600
2012-07-18280.00283.00280.00283.002200616300
2012-07-17289.00289.00289.00289.0010028900
2012-07-13283.00283.00282.00282.00900254000
2012-07-12299.00299.00281.00281.0052001538100
2012-07-11298.00298.00290.00290.0044001305600
2012-07-10297.00298.00297.00298.0037001099000
2012-07-09294.00294.00294.00294.0010029400

   ※ 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