[6834 JQスタンダード] 精工技研 日足 時系列データ (2012年)

[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 
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
2012-07-0600
2012-07-05614.00614.00614.00614.0010061400
2012-07-0400
2012-07-03610.00610.00605.00605.00400243500
2012-07-02633.00633.00604.00605.0044002758600
2012-06-29610.00613.00601.00603.001100667100
2012-06-2800
2012-06-27610.00610.00601.00601.0024001455900
2012-06-26591.00600.00591.00600.001000593700
2012-06-25591.00600.00590.00600.001200709600
2012-06-22591.00591.00591.00591.00300177300
2012-06-21586.00591.00586.00591.00600352900
2012-06-20591.00600.00585.00600.0025001481200
2012-06-1900
2012-06-18581.00586.00581.00586.00800466300
2012-06-15580.00580.00580.00580.001400812000
2012-06-14590.00590.00590.00590.0010059000
2012-06-13590.00590.00590.00590.001100649000
2012-06-12590.00595.00590.00595.00400237500
2012-06-11590.00600.00590.00600.00800475500
2012-06-08580.00580.00580.00580.001000580000
2012-06-07573.00573.00573.00573.0010057300
2012-06-0600
2012-06-05573.00573.00573.00573.00400229200
2012-06-04573.00573.00573.00573.00300171900
2012-06-01605.00605.00605.00605.0010060500
2012-05-31600.00606.00600.00606.00500300600
2012-05-30580.00600.00580.00600.001500885000
2012-05-29561.00561.00561.00561.00200112200
2012-05-28567.00567.00567.00567.00300170100
2012-05-25571.00587.00571.00587.00400232200
2012-05-24581.00581.00581.00581.0010058100
2012-05-23600.00600.00600.00600.001000600000
2012-05-22600.00600.00600.00600.0010060000
2012-05-21570.00580.00570.00580.001100628700
2012-05-18610.00610.00610.00610.00200122000
2012-05-17555.00575.00555.00575.001300725500
2012-05-1600
2012-05-15585.00585.00551.00570.0093005270100
2012-05-14619.00622.00601.00622.0024001460300
2012-05-11644.00645.00612.00612.001200756400
2012-05-10622.00622.00621.00622.00500310900
2012-05-09622.00622.00611.00611.00200123300
2012-05-08625.00625.00625.00625.00500312500
2012-05-07622.00635.00622.00635.001100690400
2012-05-02622.00635.00614.00635.00600372900
2012-05-01633.00643.00630.00640.0017001075200
2012-04-27664.00685.00645.00652.0017001130700
2012-04-26640.00653.00640.00653.00800518500
2012-04-25630.00630.00630.00630.00300189000
2012-04-24635.00635.00634.00634.00400253700
2012-04-23644.00648.00631.00635.001300832800
2012-04-20645.00645.00643.00644.00800514700
2012-04-19645.00645.00645.00645.0010064500
2012-04-18639.00639.00639.00639.0010063900
2012-04-17630.00630.00630.00630.0010063000
2012-04-16652.00652.00630.00630.0031001983900
2012-04-13663.00663.00652.00652.00700458000
2012-04-12670.00670.00657.00657.0019001257200
2012-04-11680.00680.00674.00680.0016001085000
2012-04-10681.00691.00681.00685.0015001029100
2012-04-09724.00724.00693.00695.001200855300
2012-04-06722.00726.00710.00720.0083005946400
2012-04-05693.00728.00693.00727.0087006274200
2012-04-04700.00700.00683.00693.0024001663700
2012-04-03690.00723.00690.00690.0058004128100
2012-04-02685.00700.00685.00687.0015001035500
2012-03-30695.00704.00695.00700.0019001331000
2012-03-29700.00710.00700.00710.0016001130000
2012-03-28715.00715.00691.00691.0026001832400
2012-03-27683.00719.00675.00719.0060004135200
2012-03-26688.00688.00683.00683.001000687500
2012-03-23690.00700.00690.00700.0016001108000
2012-03-22691.00700.00691.00700.001200838200
2012-03-21710.00725.00710.00720.0040002862600
2012-03-19670.00710.00651.00700.0083005756100
2012-03-16662.00670.00631.00670.0044002876300
2012-03-15679.00689.00660.00665.00125008565000
2012-03-14699.00700.00660.00683.0053003638400
2012-03-13681.00681.00651.00678.0017001120200
2012-03-12680.00710.00666.00681.002180014996200
2012-03-09605.00630.00580.00630.0095005812300
2012-03-08590.00604.00590.00600.0055003295800
2012-03-07578.00578.00578.00578.001600924800
2012-03-06575.00585.00575.00580.0021001214300
2012-03-05581.00605.00577.00605.0020001179800
2012-03-02581.00581.00580.00580.001200696200
2012-03-01595.00595.00570.00580.0073004251800
2012-02-29595.00595.00591.00591.00800474600
2012-02-28600.00600.00583.00583.0074004384500
2012-02-27599.00611.00593.00606.0062003737400
2012-02-24560.00596.00560.00581.00123007125600
2012-02-23554.00569.00554.00569.0022001224600
2012-02-22556.00573.00554.00554.001200669200
2012-02-21567.00571.00556.00556.0035001984600
2012-02-20575.00575.00540.00567.00143007891500
2012-02-17552.00580.00550.00575.0045002533900
2012-02-16525.00553.00525.00550.0045002435000
2012-02-15535.00538.00520.00525.00121006383500
2012-02-14531.00538.00531.00538.001500798500
2012-02-13530.00530.00525.00530.0021001109000
2012-02-10538.00538.00530.00530.0019001010200
2012-02-09530.00538.00530.00538.0033001769800
2012-02-08530.00530.00530.00530.001000530000
2012-02-07528.00533.00528.00533.00400212300
2012-02-06516.00520.00511.00520.0072003695500
2012-02-03530.00530.00515.00516.0053002760400
2012-02-02532.00532.00530.00530.0023001221500
2012-02-01535.00539.00531.00531.00700374500
2012-01-31522.00538.00522.00527.0036001896800
2012-01-30521.00525.00521.00521.0022001148200
2012-01-27521.00521.00511.00521.0063003264200
2012-01-26545.00545.00532.00535.0020001072600
2012-01-25537.00546.00532.00535.0020001070400
2012-01-24550.00550.00545.00545.00200109500
2012-01-23546.00555.00540.00540.00500273300
2012-01-20545.00556.00535.00556.00500272800
2012-01-19535.00535.00535.00535.00300160500
2012-01-18535.00535.00535.00535.00500267500
2012-01-17536.00539.00535.00539.001500803800
2012-01-1600
2012-01-13545.00545.00545.00545.001100599500
2012-01-12560.00560.00540.00540.0030001635300
2012-01-11565.00572.00563.00563.001500849200
2012-01-10565.00610.00549.00576.00166009803100
2012-01-06518.00565.00518.00559.0077004215800
2012-01-05499.00503.00499.00503.001200602800
2012-01-04490.00516.00490.00503.0041002046500

   ※ 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