[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 
2016-12-091323.001323.001301.001305.0049006434700
2016-12-081316.001336.001308.001317.001400018462800
2016-12-071300.001314.001295.001314.0063008205300
2016-12-061295.001305.001293.001300.0063008189300
2016-12-051305.001305.001289.001300.0068008842500
2016-12-021300.001306.001300.001305.0076009883500
2016-12-011324.001333.001304.001307.001660021945600
2016-11-301258.001320.001258.001301.003060039627500
2016-11-291233.001259.001232.001258.001030012849800
2016-11-281232.001244.001231.001242.0051006309700
2016-11-251231.001244.001215.001244.001220015032600
2016-11-241234.001246.001228.001239.0076009388800
2016-11-221225.001228.001220.001225.0030003674100
2016-11-211231.001238.001225.001228.0077009471900
2016-11-181233.001240.001231.001235.0072008887900
2016-11-171198.001247.001198.001233.001290015670900
2016-11-161198.001213.001196.001204.001000012056500
2016-11-151206.001207.001178.001198.0068008125500
2016-11-141204.001205.001190.001200.001090013083900
2016-11-111162.001203.001131.001203.001810021114400
2016-11-101150.001169.001146.001153.00930010754800
2016-11-091173.001180.001110.001122.002560029446700
2016-11-081177.001185.001175.001180.0082009678500
2016-11-071175.001197.001175.001184.00970011475200
2016-11-041189.001194.001170.001170.001280015103800
2016-11-021224.001225.001191.001210.00990012005100
2016-11-011245.001260.001230.001230.00930011552700
2016-10-311238.001270.001220.001260.002080025929600
2016-10-281239.001240.001210.001221.001490018275800
2016-10-271210.001273.001196.001239.002760033990200
2016-10-261185.001222.001185.001195.003120037636100
2016-10-251183.001184.001152.001183.002530029710400
2016-10-241153.001185.001110.001180.006370073845300
2016-10-211055.001063.001054.001063.00800845100
2016-10-201052.001055.001050.001055.0043004523500
2016-10-191048.001055.001048.001052.0020002100300
2016-10-181060.001060.001050.001060.0037003910900
2016-10-171057.001060.001048.001060.0012001265900
2016-10-141060.001060.001050.001058.0056005906100
2016-10-131088.001090.001065.001069.0034003669400
2016-10-121080.001097.001038.001088.001340014461800
2016-10-111048.001100.001048.001093.0087009362300
2016-10-071038.001057.001038.001049.0031003232200
2016-10-061060.001060.001052.001058.0038004014900
2016-10-051050.001052.001049.001049.0035003676500
2016-10-041050.001050.001045.001050.0015001570300
2016-10-031050.001050.001042.001045.0070007322800
2016-09-301042.001043.001034.001043.0027002799800
2016-09-291043.001043.001040.001042.0017001770200
2016-09-281034.001043.001034.001043.00700725600
2016-09-271039.001043.001037.001043.0015001560300
2016-09-261042.001042.001033.001037.0032003315400
2016-09-231033.001043.001032.001043.0057005895100
2016-09-211027.001043.001027.001043.0062006394400
2016-09-201050.001050.001036.001040.0013001356200
2016-09-161049.001049.001035.001044.0013001358100
2016-09-151004.001037.001004.001037.0035003559500
2016-09-141032.001032.001025.001032.0023002370500
2016-09-131000.001043.001000.001043.0078007866000
2016-09-121020.001020.001015.001020.00800815500
2016-09-091030.001031.001026.001031.0015001542200
2016-09-081033.001040.001031.001040.0023002375300
2016-09-071032.001034.001031.001034.0012001239300
2016-09-061030.001043.001030.001043.0044004539200
2016-09-051041.001050.001039.001039.0043004479200
2016-09-021022.001037.001022.001037.0019001959700
2016-09-011040.001040.001028.001034.0020002073100
2016-08-311024.001038.001024.001037.0012001235300
2016-08-301021.001025.001021.001021.001090011169300
2016-08-291025.001025.001020.001025.0040004095400
2016-08-261011.001020.001011.001020.00300305100
2016-08-251028.001028.001016.001020.0020002038400
2016-08-241030.001030.001007.001027.0015001532300
2016-08-231038.001038.001038.001038.00200207600
2016-08-221041.001041.001041.001041.00100104100
2016-08-191046.001046.001026.001029.0014001441500
2016-08-181040.001040.001022.001024.0024002475200
2016-08-171039.001076.001037.001040.0014001464900
2016-08-161032.001032.001032.001032.00100103200
2016-08-151069.001075.001020.001040.0092009612300
2016-08-121079.001080.001053.001064.001200012835900
2016-08-101000.001050.00998.001004.0048004844400
2016-08-091020.001020.001000.001005.0044004464700
2016-08-081000.001000.00995.00997.00900898800
2016-08-05983.001017.00983.001008.0024002381900
2016-08-041000.001000.00990.00998.00500498400
2016-08-031000.001000.00994.00994.00400398800
2016-08-02992.001000.00982.001000.0019001878600
2016-08-01998.00998.00997.00997.00400398900
2016-07-29993.001009.00985.001009.0027002691400
2016-07-281010.001013.00996.001001.0047004708600
2016-07-271034.001035.001008.001009.0015001531000
2016-07-261005.001023.001005.001023.0013001311900
2016-07-251040.001050.001032.001034.0016001665500
2016-07-221042.001042.001032.001039.0019001969100
2016-07-211020.001044.001015.001039.0057005872000
2016-07-201019.001025.00995.001020.0091009251600
2016-07-191010.001010.00995.001010.0067006710700
2016-07-151020.001020.001010.001015.0011001118300
2016-07-141027.001027.001012.001012.0014001427000
2016-07-131027.001028.001020.001020.0029002977000
2016-07-121015.001026.001015.001017.0069007029600
2016-07-111004.001015.001004.001010.0010001007200
2016-07-081015.001015.001004.001004.00900909400
2016-07-071025.001025.001007.001011.0018001824600
2016-07-061021.001021.001003.001021.0027002729400
2016-07-051013.001023.001013.001023.0010001017300
2016-07-041026.001026.001000.001013.00800806500
2016-07-011025.001026.001006.001024.0023002348000
2016-06-301022.001026.001020.001025.0020002046200
2016-06-291022.001027.001021.001022.0014001431000
2016-06-281001.001019.001001.001016.0032003221200
2016-06-27955.00997.00950.00996.001050010145500
2016-06-241066.001066.00920.00970.002160021315400
2016-06-231041.001051.001013.001036.0069007105800
2016-06-221070.001070.001010.001052.0092009594700
2016-06-211055.001076.001026.001076.0079008352200
2016-06-201032.001032.001016.001025.0041004198200
2016-06-171021.001046.001015.001021.0079008075200
2016-06-161011.001046.001000.001021.001170011842700
2016-06-151030.001066.001020.001034.0057005879800
2016-06-141084.001085.001030.001030.001170012293700
2016-06-131101.001111.001080.001080.001140012467300
2016-06-101130.001132.001107.001116.0059006636900
2016-06-091155.001155.001125.001128.0067007630600
2016-06-081130.001148.001130.001148.0036004087200
2016-06-071138.001138.001100.001130.0037004159300
2016-06-061100.001129.001098.001129.001180013081100
2016-06-031140.001140.001124.001124.0044004976400
2016-06-021157.001157.001130.001135.001130012903100
2016-06-011171.001175.001156.001156.0057006644800
2016-05-311175.001187.001166.001178.0065007622300
2016-05-301197.001197.001172.001186.001040012307500
2016-05-271211.001211.001186.001196.001020012246600
2016-05-261225.001232.001214.001221.0045005496900
2016-05-251211.001241.001211.001232.0050006110600
2016-05-241223.001227.001211.001211.0075009162400
2016-05-231231.001243.001210.001230.001180014532100
2016-05-201241.001249.001225.001232.0075009295800
2016-05-191230.001248.001223.001240.001720021307900
2016-05-181198.001224.001187.001224.003010036355200
2016-05-171194.001200.001183.001183.002290027296600
2016-05-161164.001225.001160.001178.004170049342300
2016-05-131131.001158.001131.001150.0062007051700
2016-05-121141.001150.001136.001139.0045005136400
2016-05-111144.001163.001144.001152.0035004027600
2016-05-101135.001166.001135.001142.0053006080600
2016-05-091130.001134.001127.001131.0053005986200
2016-05-061116.001130.001116.001127.0029003260600
2016-05-021110.001115.001105.001115.0055006107900
2016-04-281130.001130.001115.001118.0070007845100
2016-04-271144.001148.001125.001133.0079008959000
2016-04-261165.001165.001141.001143.0063007257900
2016-04-251170.001171.001165.001168.0021002454800
2016-04-221151.001166.001150.001162.0035004047100
2016-04-211150.001165.001141.001158.0061007044900
2016-04-201150.001160.001146.001150.0046005304600
2016-04-191168.001168.001151.001153.0056006480500
2016-04-181155.001185.001140.001150.001480017032400
2016-04-151175.001180.001157.001166.00870010175400
2016-04-141186.001191.001173.001180.001090012875600
2016-04-131180.001199.001170.001184.001640019302200
2016-04-121181.001181.001165.001170.001530017916900
2016-04-111180.001185.001160.001172.001110012973500
2016-04-081100.001151.001085.001148.001050011743300
2016-04-071139.001139.001124.001130.0041004640800
2016-04-061118.001135.001105.001126.0036004045600
2016-04-051184.001184.001100.001138.001650018802000
2016-04-041161.001174.001152.001158.001370015929300
2016-04-011215.001215.001161.001161.002570030367700
2016-03-311233.001233.001201.001216.001710020819100
2016-03-301259.001259.001233.001235.001280015942700
2016-03-291255.001267.001170.001259.002170026854300
2016-03-281280.001280.001241.001267.001790022558100
2016-03-251268.001278.001263.001266.001150014609200
2016-03-241285.001285.001264.001278.001640020931100
2016-03-231285.001285.001255.001269.002570032677500
2016-03-221276.001295.001266.001285.002730034926200
2016-03-181225.001260.001222.001257.002410029774900
2016-03-171290.001290.001240.001250.005590071113500
2016-03-161190.001270.001190.001270.006640081529100
2016-03-151176.001205.001172.001190.002960035141600
2016-03-141167.001214.001160.001176.005110060286500
2016-03-111140.001164.001130.001140.001510017317900
2016-03-101145.001149.001131.001132.0083009456000
2016-03-091140.001145.001116.001145.0081009205100
2016-03-081145.001146.001092.001146.002360026565200
2016-03-071162.001174.001150.001157.002850033037400
2016-03-041180.001195.001128.001145.004820055719200
2016-03-031080.001208.001080.001157.0099100113556000
2016-03-021042.001097.001039.001065.003870041446400
2016-03-01976.001024.00976.001012.001590015978500
2016-02-29978.00980.00960.00976.0038003685000
2016-02-26975.00980.00964.00968.0032003109100
2016-02-25972.00977.00962.00962.0024002332500
2016-02-24967.00979.00967.00979.00300291300
2016-02-23993.00994.00958.00967.0034003342800
2016-02-22997.00997.00993.00993.0013001295300
2016-02-19976.00989.00976.00985.0057005585600
2016-02-18984.00991.00968.00991.001000981000
2016-02-17978.00984.00953.00960.0025002431500
2016-02-16998.00998.00976.00990.0082008164100
2016-02-15887.00945.00887.00945.00107009751000
2016-02-12892.00898.00857.00857.001750015494700
2016-02-10949.00949.00909.00925.0023002143300
2016-02-09961.00961.00935.00946.0031002941300
2016-02-08968.00970.00960.00960.00500483800
2016-02-05950.00968.00920.00968.0045004235300
2016-02-04953.00953.00953.00953.0016001524800
2016-02-03956.00956.00941.00953.0013001226400
2016-02-02952.00960.00952.00957.0012001148200
2016-02-01956.00958.00943.00947.0020001910500
2016-01-29953.00956.00933.00956.0013001232200
2016-01-28956.00956.00950.00953.00500476500
2016-01-27937.00950.00937.00941.0030002828400
2016-01-26929.00931.00925.00931.0023002135200
2016-01-25936.00936.00930.00931.0032002982400
2016-01-22905.00927.00895.00927.0047004244500
2016-01-21892.00929.00890.00890.0091008173400
2016-01-20957.00957.00900.00901.0067006151900
2016-01-19943.00944.00941.00944.0022002072700
2016-01-18924.00944.00915.00944.0082007582100
2016-01-151002.001002.00968.00978.0042004133300
2016-01-14980.00993.00957.00993.0072006984600
2016-01-13981.00993.00977.00980.001500014735300
2016-01-121010.001010.00975.00975.0082008095800
2016-01-081010.001018.001001.001018.0039003934500
2016-01-071018.001019.001010.001018.0031003148700
2016-01-061025.001029.001012.001018.0028002854600
2016-01-051018.001023.001002.001018.0052005265200
2016-01-041026.001026.001017.001018.0021002148400
2015-12-301042.001042.001026.001026.0052005371100
2015-12-291026.001044.001021.001025.0042004309400
2015-12-281028.001028.001018.001019.0068006934500
2015-12-251020.001021.001005.001017.001230012511900
2015-12-241022.001027.001015.001020.0090009175500
2015-12-221032.001033.001010.001020.0082008413500
2015-12-211026.001030.001022.001028.001490015306400
2015-12-181047.001048.001030.001040.001160012062100
2015-12-171060.001060.001050.001054.0090009515100
2015-12-161061.001061.001040.001042.001240012963400
2015-12-151058.001070.001052.001052.0062006567500
2015-12-141068.001068.001050.001058.0085008965700
2015-12-111079.001090.001075.001087.0067007255700
2015-12-101079.001080.001069.001079.0062006671300
2015-12-091095.001095.001079.001079.0053005762300
2015-12-081100.001101.001087.001087.0086009393600
2015-12-071110.001116.001097.001098.001480016360900
2015-12-041112.001129.001100.001102.002160023997000
2015-12-031050.001135.001050.001135.007570083155800

   ※ 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