[6834 JQ] 精工技研 日足 時系列データ (2007年)

[6834 JQ] 精工技研 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-281460.001460.001459.001459.0035005109900
2007-12-271460.001460.001460.001460.0023003358000
2007-12-261454.001459.001452.001459.0030004362700
2007-12-251465.001470.001455.001456.00690010095600
2007-12-211475.001475.001450.001465.0059008616300
2007-12-201500.001500.001471.001475.00730010852300
2007-12-191515.001515.001480.001500.0059008853000
2007-12-181473.001515.001472.001510.00900013416700
2007-12-171503.001530.001500.001502.001170017605700
2007-12-141470.001540.001470.001504.001600024038900
2007-12-131421.001466.001420.001450.001010014572600
2007-12-121395.001420.001395.001407.001080015115200
2007-12-111405.001434.001395.001395.002070029154200
2007-12-101405.001405.001394.001395.001520021284300
2007-12-071420.001420.001369.001390.002630036718700
2007-12-061396.001435.001394.001395.002670037552400
2007-12-051360.001374.001360.001374.001860025367300
2007-12-041330.001340.001315.001340.002890038322900
2007-12-031330.001333.001304.001306.001560020529500
2007-11-301351.001358.001305.001310.002940038947100
2007-11-291356.001389.001352.001380.001160015791600
2007-11-281391.001400.001377.001394.0071009884300
2007-11-271435.001435.001399.001415.00800011296500
2007-11-261450.001460.001442.001455.0051007391100
2007-11-221480.001480.001450.001473.0067009842300
2007-11-211500.001532.001500.001532.0059008927200
2007-11-201570.001570.001525.001528.0035005423300
2007-11-191582.001585.001571.001571.0022003479200
2007-11-161625.001625.001580.001582.001020016355300
2007-11-151618.001630.001618.001625.0033005359800
2007-11-141621.001625.001608.001610.0061009865000
2007-11-131600.001644.001600.001619.00760012206500
2007-11-121750.001750.001720.001720.0011001906100
2007-11-091766.001782.001760.001782.0015002646500
2007-11-081780.001780.001770.001780.0019003370600
2007-11-071782.001785.001782.001782.00300534900
2007-11-061786.001788.001780.001783.0045008028700
2007-11-051790.001800.001783.001785.00870015593400
2007-11-021799.001820.001781.001820.00990017814900
2007-11-011802.001806.001802.001806.0034006129500
2007-10-311840.001840.001802.001805.0021003827000
2007-10-301810.001815.001810.001815.008001448900
2007-10-291840.001840.001804.001804.0010001822000
2007-10-261805.001810.001805.001810.0020003613200
2007-10-251806.001810.001802.001802.009001624800
2007-10-241820.001830.001820.001820.0012002194000
2007-10-231802.001821.001802.001820.008001452100
2007-10-221800.001810.001800.001800.00750013523800
2007-10-191836.001840.001835.001840.0019003488600
2007-10-181830.001833.001825.001831.0021003844400
2007-10-171830.001840.001830.001831.0020003661700
2007-10-161842.001855.001840.001840.0021003876300
2007-10-151850.001850.001831.001840.009001654800
2007-10-121846.001850.001830.001850.0053009740200
2007-10-111850.001860.001850.001853.0023004259000
2007-10-101869.001870.001868.001868.0027005046800
2007-10-091862.001889.001855.001870.0028005222500
2007-10-051860.001860.001830.001850.0011002028200
2007-10-041870.001870.001850.001860.0027005018100
2007-10-031830.001900.001830.001880.0014002616400
2007-10-021815.001830.001810.001830.0020003631200
2007-10-011810.001820.001810.001819.0027004905400
2007-09-281990.001990.001801.001802.001430026475900
2007-09-271831.001870.001831.001870.0040007410600
2007-09-261851.001851.001800.001815.0033006033800
2007-09-251859.001860.001859.001860.00200371900
2007-09-211861.001865.001860.001860.0043008000500
2007-09-201880.001880.001860.001871.0014002611100
2007-09-191890.001900.001890.001900.00200379000
2007-09-181855.001890.001855.001890.0017003172700
2007-09-141865.001900.001860.001900.0019003553000
2007-09-131890.001920.001870.001875.00540010203700
2007-09-121920.001930.001890.001920.0015002862100
2007-09-111880.001920.001880.001920.0010001896500
2007-09-101871.001930.001861.001900.0019003616500
2007-09-0700
2007-09-061970.002000.001910.002000.0029005636800
2007-09-052040.002040.001990.002040.0033006620500
2007-09-042010.002080.002010.002035.0028005743500
2007-09-031983.002060.001960.002000.0028005594300
2007-08-312000.002000.001954.001979.00710014118800
2007-08-302060.002080.002050.002050.00860017726000
2007-08-292060.002190.002020.002100.002660055399000
2007-08-281913.001913.001900.001900.00590011228500
2007-08-271950.001950.001904.001920.0018003469200
2007-08-241903.001920.001903.001920.009001724300
2007-08-231885.001900.001885.001900.0013002466600
2007-08-221884.001910.001884.001885.0022004152900
2007-08-211860.001885.001860.001884.0020003739800
2007-08-201861.001865.001860.001860.00660012289000
2007-08-171925.001925.001850.001860.001080020501000
2007-08-161941.001941.001935.001935.00740014326900
2007-08-151950.001950.001945.001950.0022004289000
2007-08-141950.001950.001945.001950.0020003898700
2007-08-131940.001950.001935.001950.0040007772400
2007-08-101980.001980.001935.001940.00600011699700
2007-08-092000.002000.001950.002000.0043008537600
2007-08-082040.002040.001990.002000.00540010835500
2007-08-072130.002130.002080.002080.00630013276500
2007-08-062145.002145.002110.002140.0037007880500
2007-08-032165.002165.002155.002160.0026005616000
2007-08-022250.002250.002120.002170.00660014549500
2007-08-012330.002335.002255.002265.00970022322500
2007-07-312235.002435.002200.002250.002830065153000
2007-07-302025.002080.002025.002035.0036007352500
2007-07-272030.002115.002030.002100.0040008231500
2007-07-262145.002145.002110.002145.0036007654000
2007-07-252145.002145.002110.002145.0044009404500
2007-07-242010.002135.002000.002120.00740015267000
2007-07-231975.002000.001975.001980.0049009725800
2007-07-201927.001980.001927.001961.0038007509300
2007-07-191949.001949.001920.001925.0011002124900
2007-07-181965.001975.001950.001950.0034006686400
2007-07-171929.001980.001925.001950.0037007180100
2007-07-131922.001930.001901.001920.00580011115700
2007-07-121935.001935.001919.001919.00610011776000
2007-07-111930.001948.001930.001948.0045008709300
2007-07-101970.001970.001931.001933.001090021206900
2007-07-092035.002045.001970.001970.001100022029700
2007-07-062115.002115.001980.002025.001630032999100
2007-07-052120.002120.002110.002115.00480010148500
2007-07-042115.002115.002115.002115.006001269000
2007-07-032120.002135.002115.002120.0024005095500
2007-07-022135.002135.002115.002120.0039008287000
2007-06-292130.002130.002125.002125.0029006175000
2007-06-282135.002135.002120.002130.00560011919500
2007-06-272140.002160.002115.002120.00610013014000
2007-06-262190.002250.002120.002120.001630035543500
2007-06-252230.002230.002190.002210.001330029355000
2007-06-222230.002275.002230.002230.0043009631000
2007-06-212265.002265.002200.002225.00610013540500
2007-06-202310.002310.002200.002260.00830018800000
2007-06-192335.002335.002305.002310.0019004421000
2007-06-182350.002350.002340.002345.0031007264500
2007-06-152385.002385.002350.002370.00450010642500
2007-06-142395.002395.002380.002390.0012002867000
2007-06-132415.002450.002395.002400.00730017600000
2007-06-122480.002480.002425.002425.00720017650500
2007-06-112455.002470.002450.002470.0037009072000
2007-06-082435.002455.002430.002445.0028006831000
2007-06-072435.002500.002435.002500.0019004716500
2007-06-062430.002435.002430.002430.0037009008000
2007-06-052430.002435.002430.002430.00420010218500
2007-06-042445.002445.002430.002430.0017004132500
2007-06-012500.002520.002430.002460.0021005193500
2007-05-312430.002490.002430.002490.0021005207000
2007-05-302450.002500.002415.002470.00690016966500
2007-05-292460.002500.002420.002450.001020025058500
2007-05-282590.002590.002490.002490.00480012131500
2007-05-252505.002590.002495.002590.0015003777000
2007-05-242510.002600.002510.002600.009002316000
2007-05-232520.002520.002500.002510.009002258000
2007-05-222505.002505.002500.002500.006001501500
2007-05-212600.002600.002480.002600.0029007339000
2007-05-182600.002600.002600.002600.0012003120000
2007-05-172600.002600.002600.002600.005001300000
2007-05-162575.002580.002570.002580.008002058000
2007-05-152620.002620.002580.002590.009002336000
2007-05-142605.002620.002550.002620.0020005198000
2007-05-112620.002620.002620.002620.00200524000
2007-05-102695.002695.002645.002645.0010002663000
2007-05-092650.002690.002650.002690.006001605500
2007-05-082600.002645.002600.002645.00300785500
2007-05-072560.002620.002560.002600.0030007733000
2007-05-022605.002640.002605.002640.008002087500
2007-05-012610.002620.002560.002600.0015003899000
2007-04-272600.002640.002600.002620.0017004445000
2007-04-262520.002590.002520.002575.0016004102000
2007-04-252510.002510.002500.002500.007001751500
2007-04-242490.002515.002435.002515.0025006209000
2007-04-232450.002495.002440.002495.0026006376500
2007-04-202460.002530.002410.002530.00450011062500
2007-04-192420.002460.002420.002450.0036008728000
2007-04-182590.002595.002440.002440.0039009737000
2007-04-172630.002630.002590.002590.00600015635000
2007-04-162650.002670.002650.002650.0025006644000
2007-04-132715.002715.002690.002690.00700018903500
2007-04-122715.002715.002705.002705.0011002981000
2007-04-112715.002715.002715.002715.0010002715000
2007-04-102750.002760.002715.002715.0019005187500
2007-04-092735.002735.002720.002720.0010002725000
2007-04-062710.002830.002710.002755.0023006392500
2007-04-052700.002725.002700.002715.0024006512000
2007-04-042720.002735.002720.002725.007001907500
2007-04-032735.002740.002735.002735.009002464000
2007-04-022775.002780.002750.002750.0016004433000
2007-03-302780.002780.002780.002780.004001112000
2007-03-292840.002840.002780.002830.0019005293500
2007-03-282840.002840.002840.002840.0032009088000
2007-03-272950.002950.002850.002850.0024006905500
2007-03-262890.002900.002850.002900.0029008384000
2007-03-232820.002890.002810.002890.0023006594000
2007-03-222810.002845.002805.002845.007001976500
2007-03-202810.002830.002800.002810.0018005063000
2007-03-192865.002865.002830.002830.008002283500
2007-03-162820.002890.002820.002860.0016004543000
2007-03-152780.002820.002780.002820.006001679000
2007-03-142840.002840.002780.002800.00420011851500
2007-03-132850.002870.002850.002860.004001143000
2007-03-122850.002860.002850.002855.0016004565500
2007-03-092855.002860.002855.002855.0013003714000
2007-03-082885.002910.002850.002910.00460013170500
2007-03-072930.002930.002880.002880.0022006367000
2007-03-062920.002920.002900.002920.0015004373000
2007-03-052950.002950.002920.002930.0017004982500
2007-03-023000.003010.003000.003000.0010003001000
2007-03-013050.003050.003050.003050.0020006100000
2007-02-282960.003050.002960.003050.00420012446000
2007-02-273050.003050.003000.003050.0019005730000
2007-02-263000.003030.003000.003030.009002715000
2007-02-232995.003000.002980.003000.0014004187500
2007-02-223010.003010.002980.003000.0026007803000
2007-02-213010.003010.003010.003010.0011003311000
2007-02-203020.003030.003010.003010.0019005730000
2007-02-193050.003050.003020.003050.009002728000
2007-02-163090.003090.003040.003050.0012003699000
2007-02-153090.003100.003090.003090.0020006186000
2007-02-143100.003100.003080.003080.0020006181000
2007-02-133090.003100.003050.003070.0029008934000
2007-02-093010.003020.003000.003010.001290038839000
2007-02-083010.003010.003010.003010.00760022876000
2007-02-073030.003030.003010.003010.00380011491000
2007-02-063040.003040.003030.003030.007002123000
2007-02-053040.003040.003030.003040.0012003638000
2007-02-023030.003040.003030.003040.0023006971000
2007-02-013100.003100.003030.003030.0028008571000
2007-01-313100.003120.003090.003110.0014004342000
2007-01-303080.003080.003050.003050.0019005823000
2007-01-293120.003120.003080.003080.009002788000
2007-01-263060.003070.003040.003070.0021006425000
2007-01-253100.003100.003050.003060.00670020540000
2007-01-243100.003100.003060.003080.0018005552000
2007-01-233110.003110.003110.003110.009002799000
2007-01-223110.003120.003100.003120.0016004977000
2007-01-193110.003110.003100.003100.009002791000
2007-01-183110.003110.003090.003110.0013004031000
2007-01-173110.003110.003100.003100.008002482000
2007-01-163100.003100.003100.003100.007002170000
2007-01-153090.003100.003080.003080.004001236000
2007-01-123030.003030.003010.003020.005001509000
2007-01-113050.003050.003030.003030.005001518000
2007-01-103090.003090.003030.003050.0014004273000
2007-01-093090.003100.003090.003100.00200619000
2007-01-053130.003130.003100.003100.008002493000
2007-01-043150.003150.003140.003140.0012003777000

   ※ 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