[6640 JQスタンダード] 第一精工 日足 時系列データ

[6640 JQスタンダード] 第一精工 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-11-042054.002126.002054.002084.00500010343000
2011-11-022055.002079.002040.002040.00950019523500
2011-11-012202.002210.002155.002155.00790017347000
2011-10-312249.002249.002192.002207.00810018000700
2011-10-282230.002230.002156.002210.0031006837000
2011-10-272102.002200.002101.002200.0038008114700
2011-10-262055.002150.002045.002139.0043009105700
2011-10-252195.002195.002136.002138.0017003664300
2011-10-242166.002210.002166.002210.0040008781400
2011-10-212160.002160.002098.002115.0020004248200
2011-10-202171.002230.002167.002173.001090023705000
2011-10-192240.002240.002165.002165.00640014143300
2011-10-182080.002195.002050.002170.00770016560300
2011-10-172269.002269.002052.002098.001500031982500
2011-10-142260.002350.002117.002169.001880041360500
2011-10-132221.002369.002221.002270.003330076648700
2011-10-122080.002165.002050.002164.003430072600000
2011-10-111918.002037.001918.002030.00157400314640100
2011-10-071971.001980.001867.001906.00184700353678700
2011-10-061910.002052.001910.001999.00108600217373500
2011-10-052111.002132.001870.001929.00175100341731000
2011-10-042060.002131.002030.002111.00113000234976800
2011-10-032289.002290.002184.002210.003970088265800
2011-09-302375.002381.002291.002339.0065900153387400
2011-09-292220.002425.002191.002389.0044700103057700
2011-09-282233.002285.002161.002280.00113000251841000
2011-09-272305.002339.002205.002227.0086900197906800
2011-09-262525.002573.002253.002302.0090100215828700
2011-09-222615.002637.002550.002620.0080700209764800
2011-09-212720.002721.002670.002700.0051200137607500
2011-09-202771.002780.002720.002732.0051700142179000
2011-09-162684.002869.002660.002869.0090000248999500
2011-09-152661.002692.002600.002639.0043300114529900
2011-09-142701.002724.002601.002624.0063700170801600
2011-09-132655.002735.002655.002704.0059100160024700
2011-09-122625.002738.002580.002696.0072200192383600
2011-09-092635.002730.002634.002650.0058200155485200
2011-09-082720.002745.002624.002635.00119200319388800
2011-09-072765.002775.002690.002697.0087100236785600
2011-09-062810.002820.002707.002715.0069800191999000
2011-09-052900.002950.002872.002876.0057800167620000
2011-09-022995.003030.002981.003015.0056800170452800
2011-09-013100.003120.002991.002998.0079300241197700
2011-08-313100.003140.003010.003140.0090400278610500
2011-08-303035.003130.003000.003095.0085800262211000
2011-08-292950.003020.002949.002972.0078900235199300
2011-08-262654.002920.002654.002895.00103400292123700
2011-08-252663.002737.002654.002670.0045700122932300
2011-08-242727.002737.002620.002648.0039800107162700
2011-08-232660.002660.002610.002627.003760098826300
2011-08-222700.002700.002610.002613.003550093607000
2011-08-192794.002795.002703.002714.003320091183200
2011-08-182850.002878.002820.002821.0049300139795100
2011-08-172822.002894.002810.002839.0040000113861700
2011-08-162959.002960.002800.002822.00133400382477700
2011-08-152630.002930.002610.002930.00162800454962700
2011-08-123085.003100.002900.002930.00107000316221400
2011-08-112950.003080.002920.003080.002540076526800
2011-08-103150.003190.003010.003010.0035500109653000
2011-08-092876.003060.002850.003060.0070800207497300
2011-08-083095.003175.003035.003050.0047000145481500
2011-08-053065.003240.003050.003200.0063500198250000
2011-08-043090.003280.003080.003275.0053000170981000
2011-08-033060.003160.003060.003115.0068700213698500
2011-08-023350.003365.003185.003200.00125700407001000
2011-08-013445.003470.003380.003380.0061900211770500
2011-07-293445.003485.003375.003485.0070900242003000
2011-07-283400.003495.003310.003495.0099100340075000
2011-07-273490.003505.003405.003410.0063300217981500
2011-07-263380.003525.003380.003520.00113400394034000
2011-07-253535.003540.003440.003475.00141800494998000
2011-07-223320.003420.003280.003420.00213100716799500
2011-07-213165.003290.003150.003260.00140700455548500
2011-07-203090.003195.003090.003170.00129900409002500
2011-07-192980.003055.002975.003055.0071700216279100
2011-07-152931.003005.002931.002981.00103100306441300
2011-07-142905.002970.002900.002965.00100400295622400
2011-07-132897.002925.002870.002887.0091000263097800
2011-07-122980.002980.002902.002905.00186900545345400
2011-07-113045.003045.003015.003025.0037100112433000
2011-07-083085.003100.003030.003055.0057500176263000
2011-07-073015.003055.002985.003055.00103700314260900
2011-07-063015.003055.002948.003000.00164000491538500
2011-07-052922.002998.002906.002991.00147100433506800
2011-07-042970.002993.002910.002916.00150400442332300
2011-07-013015.003020.002917.002945.00179400530047500
2011-06-303145.003150.002995.003100.00188600576619400
2011-06-293230.003230.003185.003190.002640084325000
2011-06-283245.003245.003175.003190.0032300103444000
2011-06-273255.003265.003220.003230.001960063465500
2011-06-243190.003195.003170.003190.001340042687500
2011-06-233245.003245.003195.003200.002640084893500
2011-06-223195.003245.003180.003245.002880092334500
2011-06-213220.003225.003180.003185.002020064553500
2011-06-203275.003290.003210.003240.001320042956000
2011-06-173350.003385.003250.003250.002030066916000
2011-06-163365.003435.003325.003360.0036900124619000
2011-06-153370.003385.003355.003355.002540085667000
2011-06-143315.003405.003315.003365.0055800187808500
2011-06-133155.003310.003130.003285.002790091066000
2011-06-103160.003235.003160.003190.0032600104327500
2011-06-093190.003250.003150.003150.0033200105901000
2011-06-083235.003250.003190.003220.0034500110993000
2011-06-073205.003250.003100.003230.0055800178370500
2011-06-063330.003390.003240.003245.0064400211005500
2011-06-033480.003520.003400.003400.0032900113352500
2011-06-023435.003535.003430.003500.0031200109166500
2011-06-013520.003540.003445.003490.0049700173721500
2011-05-313400.003520.003400.003520.0048500167009000
2011-05-303495.003510.003410.003415.0042100145441500
2011-05-273470.003540.003455.003510.0045400159235000
2011-05-263360.003435.003360.003400.0031200106011000
2011-05-253475.003475.003390.003390.0044400151797500
2011-05-243390.003475.003370.003445.0052800181260500
2011-05-233550.003560.003440.003475.0085300295707500
2011-05-203730.003750.003645.003665.0030400112071000
2011-05-193800.003840.003645.003700.0071400265532500
2011-05-183755.003860.003740.003860.0048100182409500
2011-05-173720.003795.003685.003750.0048000180013500
2011-05-163625.003725.003600.003715.0044900165659000
2011-05-133750.003760.003575.003650.00115400419946000
2011-05-123705.003790.003625.003760.00153200563321500
2011-05-113840.003840.003720.003755.0076200286568000
2011-05-103900.003930.003755.003790.00102600391487500
2011-05-093850.003885.003835.003855.0061000235057000
2011-05-063870.003870.003720.003820.00255100974075000
2011-05-024145.004155.004050.004085.00105300430374000
2011-04-284215.004220.004060.004150.00127400527013000
2011-04-274230.004235.004120.004180.00232000968118000
2011-04-264235.004285.004210.004275.0057900246214000
2011-04-254200.004280.004200.004245.0032900139816000
2011-04-224215.004235.004160.004165.0047800200367000
2011-04-214340.004350.004170.004220.0063300268940000
2011-04-204180.004295.004180.004250.0050500215035000
2011-04-194190.004220.004155.004205.002030084896000
2011-04-184200.004250.004185.004200.001910080609000
2011-04-154220.004260.004140.004230.0049700209141500
2011-04-144200.004230.004160.004200.0049000205318000
2011-04-134155.004280.004135.004280.0068500288687500
2011-04-124195.004210.004125.004150.0064100266408000
2011-04-114070.004190.004070.004190.0032000131635500
2011-04-084105.004140.004030.004140.0070200287753000
2011-04-073935.004015.003930.004000.0042000166311000
2011-04-063970.003980.003890.003935.0063300248586500
2011-04-054080.004080.003950.003995.0064300257165500
2011-04-044210.004250.004050.004080.0048500199962000
2011-04-014265.004300.004185.004210.00108000458475500
2011-03-314050.004195.003990.004195.0087900361766500
2011-03-303950.004025.003845.003985.0078300307757500
2011-03-293760.003950.003760.003830.0072800279168000
2011-03-283880.003880.003750.003760.0074900284163000
2011-03-254010.004055.003875.003885.0070900279980500
2011-03-244110.004125.003970.003995.0092100373543500
2011-03-234195.004200.004095.004165.00105000437333000
2011-03-224180.004195.004060.004185.0099300411558500
2011-03-183670.003945.003650.003890.00139800534092500
2011-03-173335.003675.003335.003575.00218600779569500
2011-03-163395.003865.003380.003755.00196300701663500
2011-03-153850.003850.003365.003365.00211000729283500
2011-03-144000.004185.004000.004065.00185500752494000
2011-03-114460.004510.004400.004420.0092800412095500
2011-03-104625.004670.004505.004505.00100300455560500
2011-03-094700.004700.004630.004695.0096300449990000
2011-03-084650.004670.004540.004615.00132100608639000
2011-03-074715.004760.004665.004670.0088700418187500
2011-03-044850.004860.004715.004735.00156100748568000
2011-03-034750.004840.004700.004820.006309003011652500
2011-03-024870.004960.004805.004835.002298001125147000
2011-03-014870.004980.004835.004950.002415001183475500
2011-02-284830.004855.004755.004850.00142400685738000
2011-02-254680.004780.004640.004770.00154600728414500
2011-02-244700.004730.004575.004680.002616001216587500
2011-02-234745.004770.004715.004730.002203001044094000
2011-02-224790.004830.004685.004785.005350002540206500
2011-02-214635.004790.004600.004740.003959001860801500
2011-02-184600.004675.004575.004670.002342001082915500
2011-02-174570.004660.004470.004635.002952001352974000
2011-02-164420.004580.004405.004540.003051001372795500
2011-02-154360.004450.004330.004425.00223000981213500
2011-02-144090.004370.004030.004340.005990002527578500
2011-02-104275.004310.004205.004230.00178000755841000
2011-02-094435.004455.004270.004315.00208900908061500
2011-02-084430.004485.004410.004460.00140700626402000
2011-02-074495.004500.004365.004395.00113800502987000
2011-02-044510.004530.004470.004495.0041800187933500
2011-02-034495.004545.004490.004500.0050500228019000
2011-02-024510.004570.004475.004485.0075400342180500
2011-02-014420.004485.004400.004465.0048500215997000
2011-01-314265.004445.004225.004410.0079100345014000
2011-01-284455.004500.004310.004340.00125300549611500
2011-01-274490.004530.004445.004455.0051200229386000
2011-01-264535.004550.004440.004480.00121600545441000
2011-01-254640.004665.004525.004560.0083800385389000
2011-01-244500.004650.004430.004600.00134700613595500
2011-01-214720.004730.004450.004525.00197200897683000
2011-01-204620.004750.004555.004700.003775001762582500
2011-01-194520.004600.004505.004600.00139000632590000
2011-01-184555.004615.004455.004465.00163500741751500
2011-01-174455.004525.004405.004515.00120600540282500
2011-01-144480.004510.004395.004415.00120900539019000
2011-01-134460.004560.004440.004490.00178200804097000
2011-01-124480.004490.004440.004460.00119300533117000
2011-01-114410.004530.004410.004485.00147300659305500
2011-01-074420.004450.004405.004410.00106000469582500
2011-01-064500.004515.004400.004420.00137900614229500
2011-01-054500.004510.004435.004465.00138800620743000
2011-01-044450.004525.004415.004505.00175800785731500
2010-12-304350.004425.004270.004380.00121900531930500
2010-12-294300.004380.004235.004315.0090600391370000
2010-12-284200.004350.004180.004305.00136400584877000
2010-12-274200.004215.004135.004180.00121500506927500
2010-12-244230.004235.004150.004165.00172500719898000
2010-12-224390.004465.004265.004300.00107300465172500
2010-12-214450.004540.004395.004430.0057100254002500
2010-12-204605.004625.004370.004430.00155800699459500
2010-12-174450.004610.004435.004600.00165400749522000
2010-12-164380.004470.004325.004470.0051900227878500
2010-12-154400.004400.004310.004380.0078600341071000
2010-12-144255.004460.004245.004410.00168900739302500
2010-12-134200.004260.004180.004260.0067000282539500
2010-12-104115.004200.004090.004175.0097200402189500
2010-12-094160.004160.004060.004090.0047000192584500
2010-12-084050.004180.004040.004130.0095500392978500
2010-12-074080.004080.004015.004030.0030800124341000
2010-12-064010.004080.004010.004075.002380096761500
2010-12-034050.004070.003985.004015.0045900184570000
2010-12-024100.004110.004000.004020.0095300386128000
2010-12-013970.004080.003970.004070.00175800710929500
2010-11-303955.004025.003955.003990.00141700565926500
2010-11-293875.003950.003865.003950.0053800210908500
2010-11-263920.003940.003830.003845.0052600204195000
2010-11-253870.003925.003835.003855.0099100384992000
2010-11-243720.003860.003690.003780.0066600253173000
2010-11-223870.003875.003800.003845.0066900256470500
2010-11-193950.003965.003800.003860.0095900370609500
2010-11-183700.003915.003630.003880.002736001038971000
2010-11-173520.003620.003490.003595.00117700418705500
2010-11-163515.003570.003485.003535.0048500171058500
2010-11-153475.003530.003470.003510.001780062257500
2010-11-123450.003490.003450.003455.0046600161456500
2010-11-113535.003535.003455.003465.0085400297493000
2010-11-103565.003585.003520.003545.0041300146972500
2010-11-093415.003620.003410.003565.0078100277713500
2010-11-083500.003505.003420.003435.0080500278929500
2010-11-053500.003510.003460.003465.0068800240023000
2010-11-043450.003480.003430.003445.0072300249721000
2010-11-023600.003600.003400.003405.00181500636248500
2010-11-013820.003950.003530.003600.00228600842317000
2010-10-293820.003950.003725.003950.0079100300252500
2010-10-283890.003940.003855.003870.0027000104995000

   ※ 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。 

Twitter