[6834 JQスタンダード] 精工技研 日足 時系列データ

[6834 JQスタンダード] 精工技研 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12677.00679.00677.00679.00300203500
2013-07-11674.00674.00662.00665.0031002073900
2013-07-10669.00678.00669.00672.0037002487500
2013-07-09660.00670.00660.00669.00500331900
2013-07-08655.00668.00655.00660.0036002380500
2013-07-05643.00653.00643.00653.0016001036400
2013-07-04654.00654.00653.00653.00300196100
2013-07-03636.00637.00635.00635.0031001970400
2013-07-02636.00641.00635.00635.001500956900
2013-07-01655.00655.00628.00628.0035002253100
2013-06-28635.00636.00635.00635.00800508200
2013-06-27655.00655.00623.00635.0022001405100
2013-06-26650.00650.00645.00645.0029001875700
2013-06-25668.00668.00642.00642.0076004975200
2013-06-24653.00660.00653.00658.0048003161200
2013-06-21651.00654.00650.00654.0051003318400
2013-06-20665.00665.00652.00654.00900594300
2013-06-19656.00656.00651.00655.0038002487900
2013-06-18675.00675.00654.00656.001000665600
2013-06-17650.00657.00650.00657.0057003709400
2013-06-14655.00655.00653.00653.0038002488400
2013-06-13650.00655.00650.00655.0021001369100
2013-06-12645.00658.00645.00650.001300844800
2013-06-11654.00654.00640.00645.0019001226500
2013-06-10663.00663.00647.00655.00126008274400
2013-06-07625.00635.00601.00623.00116007193200
2013-06-06667.00670.00650.00655.0098006493600
2013-06-05686.00694.00680.00680.0031002127900
2013-06-04673.00678.00672.00678.0025001684900
2013-06-03677.00678.00673.00673.0018001216000
2013-05-31685.00685.00679.00682.0079005384600
2013-05-30671.00682.00670.00681.0019001283200
2013-05-29679.00700.00675.00699.0031002155500
2013-05-28677.00679.00660.00679.0023001538200
2013-05-27707.00707.00682.00682.0041002858400
2013-05-24672.00702.00662.00677.0090006075000
2013-05-23721.00721.00685.00685.001540010811400
2013-05-22730.00732.00721.00727.0066004800900
2013-05-21724.00730.00723.00729.0067004862900
2013-05-20702.00734.00702.00720.0037002666900
2013-05-17690.00700.00690.00700.0019001321000
2013-05-16705.00710.00686.00690.00102007127300
2013-05-15735.00735.00720.00720.001780012957100
2013-05-14728.00745.00723.00730.0058004253400
2013-05-13760.00760.00729.00743.002550018916600
2013-05-10750.00755.00742.00750.001660012444500
2013-05-09700.00730.00698.00730.00126008959100
2013-05-08700.00703.00697.00700.0035002449200
2013-05-07700.00705.00690.00700.00139009708000
2013-05-02690.00698.00675.00693.0065004482900
2013-05-01685.00687.00675.00675.0074005046600
2013-04-30676.00680.00646.00670.0094006185500
2013-04-26675.00676.00665.00666.0037002473000
2013-04-25670.00678.00669.00675.0024001615900
2013-04-24660.00673.00660.00669.0088005884300
2013-04-23655.00665.00655.00660.0031002046100
2013-04-22644.00651.00644.00649.0060003883900
2013-04-19634.00640.00633.00640.0034002162500
2013-04-18624.00634.00624.00634.0031001942600
2013-04-17621.00630.00621.00625.001600999900
2013-04-16620.00628.00618.00628.0033002049800
2013-04-15629.00629.00620.00621.001300812000
2013-04-12635.00635.00624.00624.0044002759800
2013-04-11635.00644.00635.00637.0031001984800
2013-04-10622.00630.00618.00630.002150013371400
2013-04-09624.00625.00619.00621.0065004039400
2013-04-08618.00630.00612.00623.0047002933300
2013-04-05613.00617.00605.00610.0059003612500
2013-04-04600.00605.00596.00605.001200721500
2013-04-03603.00608.00591.00605.00104006254800
2013-04-02601.00601.00587.00591.00131007751700
2013-04-01608.00609.00605.00605.0075004552800
2013-03-29612.00612.00605.00612.0033002014200
2013-03-28620.00620.00610.00614.0049002996600
2013-03-27624.00624.00620.00620.0020001242800
2013-03-26612.00612.00605.00609.0074004491900
2013-03-25620.00620.00614.00615.00130008019600
2013-03-22630.00633.00616.00617.001850011518200
2013-03-21629.00638.00629.00631.0047002971100
2013-03-19621.00635.00621.00635.0058003660700
2013-03-18635.00635.00617.00618.002370014788700
2013-03-15645.00657.00623.00632.00150009529600
2013-03-14608.00680.00605.00645.005160033007600
2013-03-13586.00602.00586.00600.00140008311800
2013-03-12592.00605.00587.00604.0061003629700
2013-03-11588.00606.00588.00592.00161009618400
2013-03-08580.00595.00578.00585.0088005137200
2013-03-07583.00587.00577.00577.0096005604100
2013-03-06580.00581.00572.00573.0098005641600
2013-03-05571.00583.00570.00577.00113006465600
2013-03-04596.00596.00568.00570.003510020290900
2013-03-01600.00600.00585.00585.00113006707200
2013-02-28576.00604.00575.00596.00129007510500
2013-02-27572.00585.00572.00577.0065003749900
2013-02-26571.00575.00571.00575.0027001545700
2013-02-25576.00581.00575.00577.0055003183500
2013-02-22573.00580.00570.00580.001100632900
2013-02-21582.00582.00579.00580.00900522500
2013-02-20567.00574.00567.00574.0027001538900
2013-02-19568.00574.00565.00574.001400796400
2013-02-18570.00571.00570.00571.0028001598200
2013-02-15573.00573.00569.00570.0020001140000
2013-02-14575.00585.00570.00585.0026001500700
2013-02-13593.00593.00570.00572.0067003900300
2013-02-12585.00599.00585.00599.001700995900
2013-02-08587.00589.00585.00585.0039002285500
2013-02-07590.00590.00585.00586.0040002347100
2013-02-06598.00598.00587.00590.0067003948800
2013-02-05592.00592.00586.00587.0058003404100
2013-02-04599.00603.00588.00590.0075004483300
2013-02-01586.00586.00582.00584.0037002162700
2013-01-31585.00591.00585.00586.0066003861800
2013-01-30585.00593.00584.00593.0028001645300
2013-01-29584.00590.00583.00590.001200701400
2013-01-28594.00594.00583.00584.0029001712700
2013-01-25582.00584.00582.00582.0064003727500
2013-01-24583.00583.00579.00579.0038002208800
2013-01-23591.00591.00581.00585.0031001810800
2013-01-22588.00589.00584.00585.0046002691000
2013-01-21590.00594.00580.00586.001400825400
2013-01-18579.00589.00570.00589.0033001898300
2013-01-17570.00580.00552.00580.0028001581000
2013-01-16599.00599.00580.00580.00128007457900
2013-01-15592.00599.00585.00599.0046002725900
2013-01-11590.00600.00585.00592.0045002660400
2013-01-10579.00588.00575.00586.001600933200
2013-01-09568.00583.00557.00583.001300743600
2013-01-08570.00580.00562.00578.0035001995200
2013-01-07565.00585.00557.00575.00100005741300
2013-01-04535.00556.00535.00556.0043002349000
2012-12-28535.00535.00529.00534.0028001493900
2012-12-27520.00535.00518.00527.0035001835300
2012-12-26506.00518.00506.00518.001700868800
2012-12-25513.00530.00506.00506.0046002371700
2012-12-21508.00513.00505.00505.0044002236000
2012-12-20503.00507.00496.00501.0034001706900
2012-12-19506.00508.00503.00503.0039001974400
2012-12-18491.00510.00488.00505.0096004773200
2012-12-17490.00491.00483.00491.0041002005500
2012-12-14486.00490.00486.00490.0042002044900
2012-12-13494.00495.00487.00490.0021001026400
2012-12-12496.00496.00488.00492.0056002753700
2012-12-11485.00490.00485.00488.001600780500
2012-12-10490.00493.00480.00485.0060002928900
2012-12-07479.00481.00478.00478.00138006630100
2012-12-06480.00480.00476.00478.0079003773700
2012-12-05479.00480.00478.00478.0043002058500
2012-12-04488.00488.00475.00479.0044002112200
2012-12-03485.00489.00485.00489.001200585500
2012-11-30486.00486.00483.00484.00800387700
2012-11-29482.00486.00481.00486.0031001494100
2012-11-28484.00488.00483.00486.001200581400
2012-11-27486.00486.00481.00486.0029001403600
2012-11-26474.00480.00474.00480.0021001005100
2012-11-22477.00479.00474.00474.00600285500
2012-11-21463.00487.00463.00474.0050002365700
2012-11-20468.00468.00463.00463.00900417700
2012-11-19463.00465.00463.00465.002100976100
2012-11-16465.00465.00465.00465.00400186000
2012-11-15460.00460.00455.00455.0023001054000
2012-11-14454.00455.00454.00455.0020090900
2012-11-13452.00454.00450.00452.0028001267100
2012-11-12468.00475.00460.00460.0058002700300
2012-11-09475.00475.00475.00475.00400190000
2012-11-08480.00482.00468.00475.0049002329300
2012-11-07488.00488.00488.00488.0010048800
2012-11-06490.00510.00489.00489.0064003185900
2012-11-05474.00478.00474.00476.001100523600
2012-11-02480.00485.00478.00479.0023001103400
2012-11-01477.00480.00477.00480.001500717000
2012-10-31480.00480.00480.00480.00400192000
2012-10-30479.00479.00479.00479.00400191600
2012-10-29490.00492.00482.00482.0026001267200
2012-10-26486.00494.00482.00485.001200585300
2012-10-25492.00492.00480.00484.001500724200
2012-10-24480.00480.00476.00479.001800861600
2012-10-23472.00492.00472.00481.0086004137400
2012-10-22471.00475.00470.00475.001200566400
2012-10-19470.00473.00462.00470.0031001458000
2012-10-18463.00471.00463.00470.0054002524700
2012-10-17460.00471.00460.00471.0037001716100
2012-10-16457.00460.00457.00460.001900869800
2012-10-15454.00467.00454.00461.0043001965900
2012-10-12459.00463.00456.00459.0042001930800
2012-10-11455.00460.00455.00458.0037001699600
2012-10-10460.00461.00453.00461.0062002821900
2012-10-09459.00463.00459.00463.0023001064100
2012-10-05460.00468.00460.00463.0072003318100
2012-10-04459.00475.00455.00459.00124005698600
2012-10-03460.00460.00454.00455.00180008249700
2012-10-02459.00470.00459.00470.0029001345000
2012-10-01460.00465.00460.00465.001000460500
2012-09-28462.00470.00462.00462.0030001387100
2012-09-27459.00477.00459.00472.0031001440200
2012-09-26459.00465.00459.00465.0058002671800
2012-09-25472.00472.00463.00465.00104004851900
2012-09-24478.00478.00460.00464.00206009650000
2012-09-21474.00495.00474.00478.00164007974600
2012-09-20467.00497.00467.00469.00184008783200
2012-09-19480.00483.00454.00463.002640012323300
2012-09-18460.00483.00460.00467.00182008582300
2012-09-14457.00460.00449.00460.006800030631100
2012-09-13452.00463.00450.00454.00189008544400
2012-09-12460.00460.00450.00455.0054002455500
2012-09-11480.00480.00460.00470.0064003003600
2012-09-10486.00500.00479.00479.001600777900
2012-09-07500.00500.00485.00485.001300634400
2012-09-06511.00511.00471.00500.0056002775700
2012-09-05520.00520.00520.00520.00700364000
2012-09-04512.00512.00512.00512.0010051200
2012-09-03550.00550.00520.00520.0029001519000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27571.00571.00571.00571.00900513900
2012-08-24540.00550.00538.00550.001100595000
2012-08-23556.00556.00540.00540.00700387600
2012-08-22535.00541.00535.00536.00900482300
2012-08-21585.00585.00550.00555.0024001376500
2012-08-20510.00530.00510.00530.0027001386000
2012-08-17525.00525.00520.00520.00900469100
2012-08-16520.00536.00519.00525.001800942300
2012-08-15519.00520.00519.00520.001200623000
2012-08-14538.00538.00519.00520.001100578000
2012-08-13519.00519.00519.00519.0010051900
2012-08-10529.00529.00515.00520.001500783500
2012-08-09539.00539.00519.00525.001100577300
2012-08-0800
2012-08-07520.00530.00520.00530.00300158000
2012-08-06520.00520.00510.00510.00300154100
2012-08-03521.00522.00511.00511.0022001139000
2012-08-02521.00522.00521.00522.00300156400
2012-08-01538.00540.00521.00521.001500795700
2012-07-31535.00539.00535.00539.00500267900
2012-07-30537.00555.00535.00555.00800433000
2012-07-27567.00567.00567.00567.00700396900
2012-07-26560.00567.00555.00567.00900504400
2012-07-25540.00560.00540.00554.00800438400
2012-07-24550.00550.00541.00545.00600327600
2012-07-23569.00569.00569.00569.0010056900
2012-07-20580.00580.00569.00569.0022001257400
2012-07-19571.00572.00571.00572.00300171400
2012-07-1800
2012-07-17571.00571.00571.00571.00300171300
2012-07-13585.00589.00585.00589.001300761700
2012-07-12576.00585.00570.00570.0020001156700
2012-07-11596.00596.00595.00595.00300178700
2012-07-10600.00600.00597.00597.00200119700
2012-07-09601.00601.00600.00600.00400240100

   ※ 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