[6834 JQ] 精工技研 日足 時系列データ (2008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 
2008-12-30900.00900.00900.00900.00200180000
2008-12-29930.00930.00930.00930.001000930000
2008-12-26920.00920.00920.00920.0010092000
2008-12-25920.00920.00920.00920.0010092000
2008-12-24904.00914.00904.00914.00300273200
2008-12-22920.00920.00920.00920.00700644000
2008-12-19940.00940.00940.00940.00300282000
2008-12-18959.00959.00940.00940.0037003501400
2008-12-17959.00959.00940.00959.0035003330500
2008-12-16959.00959.00959.00959.0034003260600
2008-12-15958.00959.00950.00959.0037003543300
2008-12-12936.00958.00930.00958.0063005889500
2008-12-11960.00960.00930.00930.0037003507000
2008-12-10950.00960.00950.00960.0031002965000
2008-12-09938.00950.00938.00950.0046004362100
2008-12-08971.00971.00926.00938.0052005009700
2008-12-05921.00932.00921.00932.00600555800
2008-12-04920.00920.00920.00920.0027002484000
2008-12-03929.00929.00920.00920.0028002587400
2008-12-02960.00960.00930.00930.0033003119000
2008-12-01970.00970.00960.00960.0030002898000
2008-11-28960.00960.00960.00960.0026002496000
2008-11-27960.00960.00960.00960.0036003456000
2008-11-26920.00920.00907.00915.0045004123400
2008-11-25929.00929.00918.00920.0051004714300
2008-11-21950.00959.00950.00959.0028002669800
2008-11-20999.00999.00950.00950.0040003929400
2008-11-19955.00955.00955.00955.0011001050500
2008-11-18990.00990.00990.00990.0021002079000
2008-11-171012.001012.00990.00990.0071007158900
2008-11-14970.00970.00901.00901.0079007354400
2008-11-13965.00965.00950.00960.00900863500
2008-11-12965.00965.00960.00965.00800771500
2008-11-11960.00960.00960.00960.0010096000
2008-11-10970.00970.00950.00950.00400386000
2008-11-07950.00950.00950.00950.00200190000
2008-11-06990.00990.00901.00901.0038003617300
2008-11-05995.001000.00995.001000.0026002593800
2008-11-04990.00990.00990.00990.00600594000
2008-10-31990.00990.00990.00990.00300297000
2008-10-30900.00910.00898.00900.0084007562800
2008-10-29892.00901.00892.00900.0031002780100
2008-10-28920.00920.00902.00902.00400362600
2008-10-27960.00960.00902.00902.0043004050400
2008-10-24960.00960.00950.00950.00300286000
2008-10-23974.00974.00960.00960.001000965800
2008-10-22990.001000.00980.00980.00900890000
2008-10-211000.001001.001000.001000.0020002000500
2008-10-20992.001000.00980.00980.0018001773400
2008-10-171040.001040.00990.00990.0012001213000
2008-10-161019.001019.00990.00990.0028002826900
2008-10-151100.001100.001050.001050.0013001390600
2008-10-141001.001101.001001.001100.0034003638300
2008-10-10970.001008.00901.001008.0049004649000
2008-10-09960.001020.00960.001000.0030002960100
2008-10-081000.001040.001000.001000.0039003908000
2008-10-071140.001140.001000.001000.001700017575800
2008-10-061241.001241.001200.001200.0046005637500
2008-10-031290.001310.001290.001300.0037004810000
2008-10-021350.001350.001300.001300.0019002506400
2008-10-011381.001381.001350.001350.0010001370700
2008-09-301410.001410.001410.001410.00400564000
2008-09-291490.001495.001490.001490.0010001490500
2008-09-261410.001410.001410.001410.00100141000
2008-09-251380.001410.001380.001410.00300420000
2008-09-241400.001400.001395.001395.0011001539000
2008-09-221480.001480.001401.001401.00200288100
2008-09-191370.001400.001370.001400.00500694000
2008-09-181400.001400.001351.001351.0018002494800
2008-09-171364.001380.001364.001370.0010001372600
2008-09-161362.001400.001362.001365.0020002792700
2008-09-1200
2008-09-1100
2008-09-101381.001381.001380.001380.00600828300
2008-09-091381.001385.001380.001385.00400552700
2008-09-081415.001415.001400.001400.008001124900
2008-09-051407.001407.001375.001375.0015002092800
2008-09-041421.001421.001413.001413.0010001419600
2008-09-031425.001425.001421.001421.00400569200
2008-09-021450.001450.001450.001450.00500725000
2008-09-011461.001461.001461.001461.00100146100
2008-08-291500.001500.001421.001461.0021003036000
2008-08-281500.001500.001470.001470.00600894000
2008-08-271530.001530.001530.001530.007001071000
2008-08-261499.001500.001490.001500.008001197600
2008-08-251490.001500.001490.001500.009001349000
2008-08-221500.001500.001490.001490.008001198000
2008-08-211500.001520.001500.001520.0015002257000
2008-08-201499.001500.001499.001500.00200299900
2008-08-191419.001490.001419.001490.0013001874800
2008-08-181401.001459.001400.001459.0011001549200
2008-08-151450.001450.001400.001400.0034004849800
2008-08-141460.001460.001450.001450.0013001896000
2008-08-131510.001520.001480.001480.0012001801200
2008-08-121520.001533.001520.001530.0011001680300
2008-08-111580.001580.001540.001550.0024003731000
2008-08-081520.001550.001515.001550.0057008755200
2008-08-071518.001540.001510.001532.0061009315500
2008-08-061515.001550.001510.001515.0016002451000
2008-08-051630.001630.001501.001520.0027004162700
2008-08-041699.001699.001643.001643.00400670200
2008-08-011699.001699.001699.001699.00100169900
2008-07-311685.001700.001681.001700.0025004220200
2008-07-301700.001700.001682.001682.00300508200
2008-07-291702.001703.001700.001700.0025004254700
2008-07-281750.001750.001720.001720.0028004870000
2008-07-251682.001700.001682.001700.0012002029200
2008-07-241673.001749.001671.001700.009001532300
2008-07-231700.001710.001662.001700.0016002714400
2008-07-221670.001700.001670.001700.00500841500
2008-07-181766.001766.001700.001700.0032005481400
2008-07-171760.001790.001760.001790.008001419900
2008-07-161795.001795.001780.001790.007001251000
2008-07-151800.001800.001800.001800.00200360000
2008-07-141829.001830.001800.001800.0012002179800
2008-07-111889.001889.001831.001840.006001110500
2008-07-101900.001900.001860.001890.00300565000
2008-07-091851.001900.001821.001900.006001110400
2008-07-081910.001910.001870.001870.0024004559500
2008-07-071950.001950.001900.001940.001060020553800
2008-07-0400
2008-07-031910.001930.001900.001930.0019003627800
2008-07-021879.001910.001870.001910.00580010979000
2008-07-011945.001945.001880.001880.0031005906200
2008-06-302060.002060.001980.001980.009001846000
2008-06-272030.002030.001970.001990.008001611000
2008-06-261930.001970.001930.001970.00200390000
2008-06-2500
2008-06-242000.002000.001920.002000.0013002555800
2008-06-232080.002080.002010.002010.0021004339000
2008-06-202020.002020.001980.002000.008001600000
2008-06-191999.002050.001999.002035.0035007082800
2008-06-181870.002000.001870.002000.0022004232900
2008-06-171960.001960.001900.001900.0031006030500
2008-06-162020.002020.002000.002000.0031006224000
2008-06-132060.002060.002020.002020.009001823000
2008-06-122100.002100.002100.002100.0019003990000
2008-06-112095.002120.002090.002100.00600012629000
2008-06-102250.002250.002110.002115.0032006880000
2008-06-092170.002170.002170.002170.008001736000
2008-06-062365.002365.002290.002330.0040009333500
2008-06-052300.002300.002270.002270.0043009870000
2008-06-042235.002270.002235.002260.0013002922500
2008-06-032365.002365.002265.002275.0030006948500
2008-06-022255.002365.002255.002365.00630014554000
2008-05-302200.002250.002190.002250.0023005126500
2008-05-292150.002150.002150.002150.008001720000
2008-05-2800
2008-05-272230.002250.002165.002250.00460010023500
2008-05-262195.002195.002170.002190.005001091500
2008-05-232150.002200.002150.002195.0028006137000
2008-05-222100.002150.002090.002150.0020004218000
2008-05-212105.002105.002105.002105.00100210500
2008-05-202140.002140.002105.002105.0018003836500
2008-05-192110.002125.002080.002125.0022004612500
2008-05-162050.002100.002050.002085.0026005386000
2008-05-152050.002070.002040.002050.0017003496000
2008-05-142000.002040.001990.002010.0032006408000
2008-05-132115.002115.001950.001950.00300618000
2008-05-122050.002050.002050.002050.002780056990000
2008-05-092055.002060.002050.002050.001490030551000
2008-05-081984.002050.001984.002050.0027005427400
2008-05-071937.001950.001937.001950.007001359800
2008-05-021910.001950.001910.001935.0022004276800
2008-05-011920.001920.001900.001900.0047008942000
2008-04-301870.001920.001825.001900.00620011590200
2008-04-281899.001900.001870.001900.0031005865700
2008-04-251950.001950.001930.001950.00700013632200
2008-04-241930.001950.001911.001950.0019003664600
2008-04-231950.001950.001925.001926.0024004651700
2008-04-221920.001960.001920.001950.00960018695800
2008-04-211950.001980.001950.001950.0022004319000
2008-04-181980.001980.001980.001980.00200396000
2008-04-172000.002000.001980.001990.00600011965500
2008-04-162000.002000.002000.002000.00100200000
2008-04-151990.001990.001970.001980.0012002370900
2008-04-141968.001990.001966.001990.009001772900
2008-04-111990.001990.001968.001968.006001188800
2008-04-101980.001980.001950.001970.0012002366000
2008-04-092010.002010.001980.001980.0029005809000
2008-04-082010.002010.002010.002010.00100201000
2008-04-072010.002040.002010.002040.0030006071500
2008-04-042015.002050.002015.002050.009001827000
2008-04-032050.002080.002050.002050.0013002668000
2008-04-022050.002050.002040.002045.0030006144500
2008-04-012055.002060.002050.002050.0030006155000
2008-03-312100.002100.002040.002060.0024004962500
2008-03-282090.002100.002090.002100.0032006706000
2008-03-272100.002105.002090.002100.0044009236500
2008-03-262075.002115.002075.002090.005001044000
2008-03-252150.002200.002100.002100.00640013731500
2008-03-242100.002120.002080.002110.0030006295000
2008-03-212120.002120.002080.002100.009001891500
2008-03-192095.002100.002090.002100.0036007529000
2008-03-182050.002050.002030.002050.0012002457000
2008-03-172100.002100.002080.002080.0030006278000
2008-03-142050.002100.002050.002100.00700014688000
2008-03-132025.002030.002020.002020.0016003237000
2008-03-122050.002100.002020.002030.0018003658000
2008-03-112000.002015.002000.002010.0022004404000
2008-03-102000.002005.002000.002000.00610012204000
2008-03-072090.002090.002010.002020.0031006374500
2008-03-061990.002100.001990.002090.0030006176000
2008-03-052150.002150.002100.002110.0022004684000
2008-03-042140.002160.002130.002140.00630013515000
2008-03-032000.002100.002000.002100.00610012431000
2008-02-292000.002040.001996.002015.0017003405100
2008-02-282050.002050.002000.002010.0032006433000
2008-02-272035.002085.002035.002085.0017003511000
2008-02-262095.002130.002060.002115.00480010084500
2008-02-252040.002095.002020.002095.0025005122500
2008-02-222010.002040.002000.002040.00740014863500
2008-02-212000.002050.002000.002040.0031006246500
2008-02-202005.002010.002000.002005.0049009810500
2008-02-192000.002020.001990.002010.00560011213000
2008-02-182010.002050.001990.001990.00850017041100
2008-02-151801.001840.001801.001830.0033006009300
2008-02-141790.001795.001760.001795.0024004292700
2008-02-131720.001750.001720.001750.0012002076000
2008-02-121700.001720.001690.001715.0027004596700
2008-02-081660.001710.001650.001710.0052008694900
2008-02-071660.001660.001641.001641.0014002321100
2008-02-061645.001650.001600.001600.0051008322500
2008-02-051650.001650.001650.001650.00500825000
2008-02-041650.001684.001650.001684.0034005650800
2008-02-011600.001630.001600.001630.0021003385800
2008-01-311585.001600.001585.001600.0013002066400
2008-01-301600.001600.001590.001591.0020003192600
2008-01-291645.001645.001600.001600.0022003534600
2008-01-281615.001615.001600.001600.0028004501800
2008-01-251679.001680.001635.001645.0037006111300
2008-01-241690.001690.001650.001680.0019003201500
2008-01-231582.001600.001580.001580.0044006965300
2008-01-221631.001631.001580.001580.001390022120500
2008-01-211620.001620.001612.001612.0030004846700
2008-01-181613.001620.001590.001620.0031004977300
2008-01-171584.001630.001584.001613.0041006625500
2008-01-161710.001710.001580.001580.001700027897400
2008-01-151800.001800.001715.001730.001080019014500
2008-01-111650.001731.001645.001680.001600026755700
2008-01-101505.001589.001495.001530.001210018485500
2008-01-091485.001485.001476.001485.00720010678200
2008-01-081470.001480.001470.001480.0011001625000
2008-01-071435.001456.001435.001455.0036005186100
2008-01-041450.001450.001430.001430.0023003301000

   ※ 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