[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 
2017-09-222020.002039.001971.001999.001520030385500
2017-09-212049.002099.002030.002047.001670034477800
2017-09-202006.002055.001995.002044.001690034314000
2017-09-191980.002019.001980.002004.001690033762400
2017-09-151924.001935.001882.001935.001530029315400
2017-09-141924.001933.001910.001923.00550010568700
2017-09-131955.001955.001902.001908.0030005812600
2017-09-121954.001960.001907.001935.0037007149600
2017-09-111947.001966.001914.001932.00520010101400
2017-09-081910.001942.001867.001942.00850016127700
2017-09-071928.001969.001880.001911.001400027177000
2017-09-061829.001933.001826.001925.002940055528700
2017-09-051815.001843.001804.001830.001160021145400
2017-09-041793.001814.001780.001814.00730013128200
2017-09-011780.001786.001770.001782.0014002486800
2017-08-311770.001779.001765.001779.0035006199900
2017-08-301767.001767.001748.001764.0037006501400
2017-08-291750.001753.001729.001740.00660011440400
2017-08-281767.001767.001749.001749.007001231300
2017-08-251734.001750.001734.001750.0010001742500
2017-08-241747.001753.001743.001743.0018003144300
2017-08-231733.001760.001733.001760.0049008571700
2017-08-221723.001749.001723.001733.0045007814100
2017-08-211740.001742.001713.001723.00630010896700
2017-08-181717.001759.001705.001749.00970016905900
2017-08-171708.001718.001693.001718.00670011450300
2017-08-161674.001696.001648.001696.0056009343400
2017-08-151721.001738.001642.001666.001750029535600
2017-08-141791.001821.001703.001721.001830032418000
2017-08-101836.001859.001810.001859.001100020107000
2017-08-091836.001846.001831.001835.0029005326800
2017-08-081835.001852.001835.001846.0016002952300
2017-08-071861.001865.001835.001835.00540010008000
2017-08-041825.001851.001825.001832.0018003297700
2017-08-031852.001856.001832.001836.0038007019300
2017-08-021829.001854.001820.001847.001930035323500
2017-08-011873.001903.001853.001853.001030019286400
2017-07-311881.001896.001881.001890.0033006230500
2017-07-281961.001961.001890.001903.0038007303100
2017-07-271981.001981.001923.001949.0042008134600
2017-07-261965.001965.001932.001954.0051009925700
2017-07-251961.001974.001955.001966.0040007849600
2017-07-242006.002006.001945.001961.00690013624800
2017-07-211978.002017.001978.002005.001530030592300
2017-07-201956.002003.001952.002000.001240024578300
2017-07-191869.001962.001865.001944.001720032915300
2017-07-181891.001906.001865.001877.00560010523300
2017-07-141899.001899.001881.001898.0032006059600
2017-07-131916.001918.001876.001880.00910017218400
2017-07-121910.001947.001889.001893.00960018382400
2017-07-111890.001909.001888.001897.00800015173100
2017-07-101902.001924.001895.001900.00740014106200
2017-07-071880.001912.001880.001902.00600011385600
2017-07-061954.001964.001901.001914.001320025443200
2017-07-051910.001983.001910.001972.001650032268200
2017-07-042022.002022.001920.001925.001360026719800
2017-07-031976.002040.001976.002017.001390027848600
2017-06-302017.002036.001984.002011.002030040686500
2017-06-292000.002037.001972.002020.002420048493500
2017-06-282210.002232.001997.001997.004050084895700
2017-06-272266.002288.002200.002251.001480033215300
2017-06-262235.002326.002235.002266.001830041932600
2017-06-232360.002370.002178.002257.0045900103603300
2017-06-222236.002375.002236.002355.003260075595200
2017-06-212155.002246.002150.002246.002250049737700
2017-06-202153.002195.002136.002155.003260070679700
2017-06-192131.002149.002108.002115.001550032918400
2017-06-162102.002149.002087.002131.001660035118100
2017-06-152023.002150.002023.002145.003860081311600
2017-06-142030.002056.002011.002039.001220024821500
2017-06-132011.002050.002009.002035.001120022813200
2017-06-122000.002049.001989.002032.002130042993400
2017-06-092023.002061.001981.001995.002520050948300
2017-06-082033.002068.002033.002046.001910039167800
2017-06-072040.002070.002024.002024.001000020379800
2017-06-061931.002086.001931.002059.004390088691900
2017-06-051980.001999.001942.001943.001200023649700
2017-06-022005.002048.002003.002008.002540051422000
2017-06-011955.002006.001953.002002.003470068938200
2017-05-311970.001971.001940.001958.001120021907200
2017-05-301953.001970.001930.001970.002060040229900
2017-05-291944.001987.001922.001952.003740073113400
2017-05-261851.001945.001841.001933.003820072662800
2017-05-251813.001871.001813.001856.003010055398500
2017-05-241840.001864.001776.001853.004220077031700
2017-05-231636.001849.001631.001831.0096200169084700
2017-05-221597.001613.001571.001613.001270020293500
2017-05-191560.001627.001560.001620.001990032119600
2017-05-181561.001570.001547.001557.00650010132500
2017-05-171600.001603.001583.001583.0053008445300
2017-05-161622.001627.001612.001612.0060009708000
2017-05-151690.001690.001600.001608.001520025175800
2017-05-121657.001690.001651.001686.001810030256400
2017-05-111646.001651.001639.001649.0030004941000
2017-05-101660.001660.001640.001641.0049008078100
2017-05-091650.001650.001640.001647.0029004775700
2017-05-081630.001648.001629.001641.00730011956200
2017-05-021612.001617.001611.001615.0040006454700
2017-05-011582.001624.001581.001617.00790012667100
2017-04-281590.001600.001572.001581.0036005709700
2017-04-271609.001609.001581.001590.00770012275200
2017-04-261600.001619.001600.001609.00880014151700
2017-04-251576.001619.001576.001588.0060009616500
2017-04-241581.001616.001569.001597.001360021631600
2017-04-211476.001610.001472.001606.002270035238000
2017-04-201492.001499.001476.001476.00850012601400
2017-04-191510.001510.001480.001492.0057008495300
2017-04-181511.001518.001486.001514.001010015231100
2017-04-171521.001521.001481.001481.00860012878400
2017-04-141580.001588.001537.001545.001710026753200
2017-04-131445.001578.001445.001578.003010045453900
2017-04-121409.001459.001400.001450.002750039351300
2017-04-111453.001459.001425.001456.001860026946700
2017-04-101400.001454.001385.001453.002610037376000
2017-04-071373.001400.001350.001354.002440033469900
2017-04-061434.001458.001383.001403.001820025623300
2017-04-051447.001499.001420.001490.002500036191600
2017-04-041495.001498.001460.001477.002030030045200
2017-04-031520.001520.001500.001505.001270019169500
2017-03-311560.001563.001546.001547.001550024017500
2017-03-301567.001567.001547.001555.0034005309500
2017-03-291565.001580.001554.001575.0054008458500
2017-03-281541.001578.001541.001573.0047007353400
2017-03-271573.001573.001541.001545.00900014000800
2017-03-241578.001593.001578.001584.00790012505200
2017-03-231594.001600.001583.001585.0056008905000
2017-03-221623.001623.001593.001594.001290020717500
2017-03-211625.001638.001602.001627.001310021205400
2017-03-171626.001710.001626.001645.002630043763400
2017-03-161583.001633.001583.001633.00930015067100
2017-03-151606.001615.001585.001590.001590025398400
2017-03-141610.001610.001552.001594.004360068899700
2017-03-131658.001659.001611.001611.003090050399300
2017-03-101720.001738.001666.001674.002010034193000
2017-03-091726.001740.001658.001715.001980033888400
2017-03-081750.001760.001722.001723.001060018386500
2017-03-071772.001772.001745.001745.001270022286700
2017-03-061772.001780.001763.001775.0048008510000
2017-03-031793.001793.001771.001776.0032005695000
2017-03-021800.001814.001772.001772.001150020556800
2017-03-011814.001829.001786.001790.00700012589800
2017-02-281794.001820.001794.001808.00740013370700
2017-02-271851.001852.001795.001795.001000018116800
2017-02-241869.001869.001836.001839.00870016082900
2017-02-231805.001870.001802.001859.001760032445500
2017-02-221773.001818.001773.001787.001430025632300
2017-02-211777.001810.001777.001800.00950017067900
2017-02-201806.001806.001771.001777.001050018749300
2017-02-171815.001823.001802.001815.0047008525700
2017-02-161792.001859.001792.001800.001210022140300
2017-02-151832.001832.001760.001783.001700030332100
2017-02-141800.001839.001726.001821.003310058742700
2017-02-131941.001947.001808.001813.004390081133200
2017-02-101900.001930.001885.001902.001960037462700
2017-02-091912.001921.001886.001909.001110021153600
2017-02-081907.001930.001905.001912.00880016858400
2017-02-071904.001945.001900.001905.00680012990400
2017-02-061944.001960.001883.001917.001760033615100
2017-02-031935.001992.001920.001941.001720033589400
2017-02-021985.001985.001904.001916.001730033445500
2017-02-011952.001988.001877.001987.002630050906900
2017-01-312065.002065.001970.001982.003000060189700
2017-01-302092.002095.002048.002069.00940019458200
2017-01-272092.002118.002025.002075.003650075518800
2017-01-262045.002165.002000.002103.0063200131390100
2017-01-251920.002029.001916.002029.002770054338700
2017-01-241950.002009.001905.001940.004240083277000
2017-01-231835.001994.001835.001975.0052100101222300
2017-01-201758.001836.001758.001835.001900034174300
2017-01-191720.001870.001717.001740.004430078263500
2017-01-181996.002100.001751.001760.00125100238400000
2017-01-171938.001990.001907.001967.002900056460600
2017-01-161898.001953.001871.001938.002290043898300
2017-01-131903.001935.001851.001898.004440083679000
2017-01-121941.001979.001896.001928.003980077101300
2017-01-111788.001977.001786.001946.0081300154169300
2017-01-101790.001800.001770.001788.002130038028200
2017-01-061785.001810.001766.001794.005560099629600
2017-01-051641.001815.001641.001781.0099500172906900
2017-01-041550.001649.001549.001649.005330084807800
2016-12-301485.001535.001480.001498.002830042514900
2016-12-291500.001535.001433.001480.004550067820400
2016-12-281420.001487.001418.001480.004960071749000
2016-12-271335.001392.001327.001392.004470060460400
2016-12-261300.001319.001283.001310.001070013874300
2016-12-221327.001330.001305.001314.00910011955100
2016-12-211328.001336.001310.001322.001810023895800
2016-12-201348.001348.001317.001328.00790010465500
2016-12-191351.001355.001340.001340.0037004978600
2016-12-161336.001365.001336.001364.00810010924500
2016-12-151370.001378.001336.001345.001410019225600
2016-12-141324.001378.001324.001370.002300031076100
2016-12-131316.001330.001301.001324.00890011757600
2016-12-121307.001320.001276.001316.001930025192500
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

   ※ 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