[6834 JQ] 精工技研 日足 時系列データ (2009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 
2009-12-30677.00692.00677.00688.0036002454100
2009-12-29690.00694.00690.00693.0017001177900
2009-12-28690.00690.00683.00685.0025001716400
2009-12-25683.00686.00682.00685.0038002600100
2009-12-24694.00697.00682.00685.0023001589900
2009-12-22681.00697.00681.00697.0029001986700
2009-12-21689.00690.00680.00690.0015001025600
2009-12-18681.00690.00681.00690.001200820900
2009-12-17688.00698.00686.00690.0033002269100
2009-12-16684.00693.00682.00688.0041002820500
2009-12-15702.00702.00693.00693.0026001814800
2009-12-14735.00735.00702.00702.0039002760400
2009-12-11701.00708.00699.00705.0058004072900
2009-12-10708.00708.00708.00708.00600424800
2009-12-09743.00743.00704.00705.0047003333100
2009-12-08750.00750.00740.00743.001720012773300
2009-12-07766.00766.00740.00750.001650012406400
2009-12-04750.00750.00707.00730.0035002583400
2009-12-03704.00714.00684.00703.0057003983600
2009-12-02730.00732.00713.00714.0016001158200
2009-12-0100
2009-11-30710.00739.00710.00730.0020001433000
2009-11-27760.00760.00750.00750.0017001287000
2009-11-26703.00750.00702.00750.0048003404900
2009-11-25770.00770.00770.00770.00200154000
2009-11-24770.00807.00770.00770.0090007132700
2009-11-20708.00750.00705.00750.001200859400
2009-11-19662.00677.00656.00677.0046003064600
2009-11-18678.00680.00655.00655.0040002639600
2009-11-17685.00700.00675.00680.0022001502700
2009-11-16685.00700.00685.00688.0024001662000
2009-11-13695.00695.00680.00685.00144009922700
2009-11-12715.00720.00702.00702.0030002136300
2009-11-11716.00721.00716.00721.00500359000
2009-11-10726.00730.00717.00730.0054003923900
2009-11-09723.00727.00706.00727.0061004380500
2009-11-06717.00740.00711.00713.0014001010700
2009-11-05706.00717.00706.00717.00700499500
2009-11-04725.00725.00705.00705.001730012399600
2009-11-02750.00750.00723.00723.0039002859000
2009-10-30750.00754.00740.00753.0041003074200
2009-10-29760.00760.00740.00741.0057004261800
2009-10-28783.00783.00761.00765.0029002225800
2009-10-27790.00790.00790.00790.0014001106000
2009-10-26781.00810.00780.00810.001000786000
2009-10-23790.00820.00790.00800.0017001357000
2009-10-22791.00791.00780.00780.0013001024400
2009-10-21799.00800.00790.00790.00900714800
2009-10-20799.00799.00799.00799.00200159800
2009-10-19790.00790.00781.00781.0025001973700
2009-10-16791.00799.00785.00786.001100868800
2009-10-15800.00800.00791.00791.0016001273700
2009-10-14820.00820.00800.00800.0016001288100
2009-10-13800.00830.00800.00830.00900744000
2009-10-09770.00780.00770.00780.0014001083200
2009-10-08775.00775.00771.00771.00500387100
2009-10-07775.00775.00770.00770.0013001001600
2009-10-06760.00771.00760.00771.00800615600
2009-10-0500
2009-10-02791.00791.00750.00770.0036002765100
2009-10-01797.00797.00792.00793.00500396800
2009-09-30801.00810.00797.00797.0030002407200
2009-09-29820.00820.00801.00801.0034002770200
2009-09-28820.00820.00820.00820.001000820000
2009-09-25810.00810.00792.00800.0095007660200
2009-09-24831.00840.00793.00810.00116009554900
2009-09-18857.00857.00830.00830.00102008595000
2009-09-17870.00870.00855.00855.0065005605500
2009-09-16880.00880.00867.00867.00800698300
2009-09-15870.00870.00870.00870.0010087000
2009-09-14874.00874.00874.00874.00700611800
2009-09-11888.00888.00868.00888.001100972600
2009-09-10871.00900.00868.00878.0030002660700
2009-09-09872.00872.00865.00865.0023002001000
2009-09-08880.00890.00870.00870.0034002993300
2009-09-0700
2009-09-04880.00890.00880.00890.0012001067000
2009-09-03885.00885.00879.00884.0016001411800
2009-09-02900.00900.00881.00881.00500444000
2009-09-01902.00902.00891.00891.0014001254800
2009-08-31906.00934.00905.00905.0036003294500
2009-08-28899.00905.00887.00900.0057005113800
2009-08-27910.00910.00890.00890.0055004945000
2009-08-26881.00900.00850.00900.001810015612800
2009-08-25898.00900.00880.00880.0077006913400
2009-08-24889.00898.00889.00898.00200178700
2009-08-21875.00877.00870.00870.0039003409000
2009-08-20870.00890.00863.00890.0018001571900
2009-08-19865.00894.00861.00861.0016001397300
2009-08-18858.00860.00853.00857.0028002404200
2009-08-17890.00890.00871.00871.0023002033600
2009-08-14895.00901.00895.00900.0056005037900
2009-08-13858.00899.00858.00881.0021001824900
2009-08-12901.00901.00860.00864.0030002618500
2009-08-11900.00930.00900.00901.0047004259700
2009-08-10885.00903.00885.00890.0014001254900
2009-08-07899.00905.00872.00872.0058005129900
2009-08-06880.00905.00880.00905.0024002160200
2009-08-05900.00902.00890.00890.00800718200
2009-08-04902.00905.00890.00903.0056005046900
2009-08-03886.00898.00886.00898.0014001254800
2009-07-31895.00895.00875.00875.00900792000
2009-07-30875.00875.00875.00875.001000875000
2009-07-29871.00871.00862.00863.0031002683900
2009-07-28900.00900.00870.00870.0021001852900
2009-07-27920.00926.00905.00905.0016001469900
2009-07-24878.00900.00878.00890.0015001324000
2009-07-23880.00888.00879.00888.0013001148400
2009-07-22883.00885.00883.00885.0012001061400
2009-07-21898.00900.00865.00865.0045003998100
2009-07-17894.00897.00885.00885.0019001696600
2009-07-16858.00881.00858.00864.0063005454000
2009-07-15832.00840.00820.00820.0028002320600
2009-07-14848.00848.00803.00817.0052004340300
2009-07-13898.00898.00850.00856.0051004458900
2009-07-10911.00911.00901.00907.0031002813500
2009-07-09912.00930.00911.00911.0035003205000
2009-07-08940.00945.00916.00930.0036003354200
2009-07-07980.00980.00920.00943.0058005536500
2009-07-061024.001030.00990.00990.0022002227500
2009-07-031001.001005.00990.001004.0038003795500
2009-07-021048.001048.001007.001010.0042004286300
2009-07-011035.001048.001032.001048.0017001768500
2009-06-301069.001069.001015.001049.0038003979600
2009-06-291076.001076.001022.001049.0049005173000
2009-06-261004.001025.001001.001025.0019001916400
2009-06-25995.001005.00985.00999.0024002387100
2009-06-24980.00980.00956.00975.0021002024900
2009-06-23951.00985.00949.00980.0037003542200
2009-06-22970.00970.00935.00965.0041003915800
2009-06-19922.00950.00922.00950.0016001492500
2009-06-18940.00940.00925.00926.0020001861000
2009-06-17930.00945.00928.00930.0028002620200
2009-06-16950.00960.00911.00920.0093008705500
2009-06-151025.001025.00985.00988.0030003000100
2009-06-121056.001056.001025.001032.0053005495000
2009-06-111050.001090.001025.001036.001120011682400
2009-06-10967.001015.00951.001000.0047004648100
2009-06-091019.001019.00930.00977.0079007672900
2009-06-08960.001030.00960.001028.001500014869300
2009-06-05910.00947.00910.00937.001400012910400
2009-06-04868.00887.00857.00880.0072006260500
2009-06-03855.00863.00851.00863.001100943300
2009-06-02862.00868.00855.00860.002050017637500
2009-06-01858.00860.00845.00851.00104008888100
2009-05-29826.00839.00825.00838.0054004469700
2009-05-28837.00840.00819.00819.0088007243800
2009-05-27869.00869.00829.00829.001440012219800
2009-05-26839.00850.00819.00829.002060017150100
2009-05-25815.00836.00803.00829.001720014105100
2009-05-22721.00750.00709.00745.00136009908400
2009-05-21680.00720.00671.00720.0052003657600
2009-05-20660.00675.00660.00675.0046003052500
2009-05-19666.00680.00666.00670.0034002289700
2009-05-18670.00670.00665.00665.0083005545600
2009-05-15668.00680.00668.00670.0088005913300
2009-05-14681.00684.00656.00657.002970019726700
2009-05-13680.00689.00680.00683.0039002672800
2009-05-12675.00680.00675.00680.0069004675100
2009-05-11700.00700.00676.00678.002250015359100
2009-05-08690.00690.00680.00690.0092006294600
2009-05-07689.00700.00680.00685.0059004057200
2009-05-01665.00679.00665.00679.0072004797200
2009-04-30673.00673.00668.00670.0040002682600
2009-04-28697.00697.00671.00671.00900606500
2009-04-27690.00690.00673.00687.0025001716800
2009-04-24685.00685.00676.00685.0017001162300
2009-04-23685.00685.00685.00685.00300205500
2009-04-22678.00685.00678.00685.00120008158700
2009-04-21690.00690.00678.00680.0034002313800
2009-04-20692.00692.00688.00688.001100760800
2009-04-17674.00692.00674.00688.0017001161600
2009-04-16690.00690.00680.00684.0090006183000
2009-04-15691.00692.00688.00688.0020001380400
2009-04-14708.00708.00698.00699.0045003156900
2009-04-13698.00700.00695.00698.0044003072500
2009-04-10710.00710.00691.00692.0061004259500
2009-04-09700.00716.00700.00716.0022001561500
2009-04-08729.00729.00700.00710.001200870000
2009-04-07707.00740.00699.00699.001200853000
2009-04-06688.00707.00688.00707.00200139500
2009-04-03702.00704.00680.00687.0041002848000
2009-04-02680.00700.00680.00699.0017001169600
2009-04-01700.00700.00680.00689.0040002754400
2009-03-31695.00700.00695.00700.0020001393000
2009-03-30700.00700.00695.00695.00700489500
2009-03-27710.00710.00695.00697.0040002803100
2009-03-26700.00705.00692.00695.001200841500
2009-03-25696.00704.00696.00699.0016001118700
2009-03-24690.00699.00690.00694.001000691800
2009-03-23710.00710.00687.00687.00200139700
2009-03-19710.00710.00684.00684.00500350400
2009-03-18710.00710.00710.00710.00200142000
2009-03-17700.00700.00698.00698.0017001188000
2009-03-16700.00700.00700.00700.0022001540000
2009-03-13668.00680.00667.00680.00900609500
2009-03-12666.00666.00666.00666.00200133200
2009-03-11675.00680.00662.00662.00500335900
2009-03-10680.00680.00680.00680.0030002040000
2009-03-09680.00680.00680.00680.00400272000
2009-03-0600
2009-03-05680.00680.00680.00680.001000680000
2009-03-04680.00685.00675.00675.0015001021000
2009-03-03671.00680.00671.00680.0022001495100
2009-03-02680.00700.00680.00690.0043002976400
2009-02-27700.00700.00682.00682.0019001321000
2009-02-26676.00680.00676.00680.00300203200
2009-02-25700.00700.00700.00700.001100770000
2009-02-24671.00700.00671.00690.0021001457100
2009-02-23680.00680.00671.00671.0019001291100
2009-02-20700.00700.00690.00700.00138009658000
2009-02-19700.00700.00680.00700.00700487600
2009-02-18701.00711.00700.00700.0078005467300
2009-02-17700.00710.00680.00691.003230022474200
2009-02-16700.00700.00700.00700.00300210000
2009-02-13700.00720.00700.00719.0027001897700
2009-02-12740.00740.00700.00700.0024001738600
2009-02-10767.00767.00750.00750.0026001964300
2009-02-09770.00770.00767.00767.00600460800
2009-02-06760.00761.00760.00761.00600456100
2009-02-05811.00814.00780.00780.0054004313700
2009-02-04803.00812.00803.00812.0022001771400
2009-02-03810.00810.00809.00810.001100890900
2009-02-02807.00811.00807.00810.001000808700
2009-01-3000
2009-01-29850.00850.00841.00841.00200169100
2009-01-28841.00846.00840.00845.0015001261600
2009-01-27869.00869.00840.00840.0036003067100
2009-01-26880.00880.00850.00870.0021001811000
2009-01-23870.00870.00870.00870.0010087000
2009-01-22871.00871.00870.00870.00900783700
2009-01-21880.00880.00880.00880.00300264000
2009-01-20870.00900.00870.00871.00600526100
2009-01-1900
2009-01-16911.00911.00880.00880.0012001075000
2009-01-1500
2009-01-1400
2009-01-13940.00940.00936.00936.0011001032400
2009-01-09940.00940.00940.00940.0010094000
2009-01-08950.00950.00950.00950.0011001045000
2009-01-07950.00970.00950.00960.00300288000
2009-01-0600
2009-01-05985.00985.00985.00985.00400394000

   ※ 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