[6871 JQスタンダード] マイクロニクス 日足 時系列データ

[6871 JQスタンダード] マイクロニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12600.00601.00583.00597.00124007394300
2013-07-11590.00600.00583.00586.002800016540500
2013-07-10604.00612.00592.00598.005460032986000
2013-07-09590.00590.00573.00590.00172009992100
2013-07-08605.00610.00584.00588.007620045795200
2013-07-05575.00594.00563.00591.005060029660200
2013-07-04571.00583.00571.00571.002790015999500
2013-07-03564.00585.00553.00584.003120017678100
2013-07-02557.00563.00546.00559.003280018192500
2013-07-01527.00530.00512.00530.00150007798100
2013-06-28529.00531.00507.00517.003080015899800
2013-06-27508.00509.00486.00505.002990014949800
2013-06-26537.00540.00503.00503.004160022026000
2013-06-25550.00559.00536.00539.007190039391100
2013-06-24554.00558.00536.00550.006830037441000
2013-06-21523.00544.00516.00534.004700024820000
2013-06-20550.00590.00545.00563.00191400108331700
2013-06-19525.00525.00505.00510.002310011833800
2013-06-18525.00525.00508.00515.00125006465600
2013-06-17491.00508.00484.00507.00157007817000
2013-06-14489.00505.00468.00499.004240020472000
2013-06-13501.00501.00484.00484.00161007909900
2013-06-12490.00509.00486.00509.003440017000400
2013-06-11559.00559.00510.00528.003120016649200
2013-06-10521.00545.00521.00540.005900031600700
2013-06-07475.00500.00419.00496.0011130050763300
2013-06-06500.00515.00458.00490.006540031897600
2013-06-05542.00569.00533.00533.002160011776800
2013-06-04545.00555.00529.00553.005370029072100
2013-06-03580.00580.00533.00575.005920033425600
2013-05-31594.00594.00575.00586.002410014123300
2013-05-30593.00606.00550.00573.005690032882300
2013-05-29609.00620.00594.00620.003840023280300
2013-05-28578.00612.00570.00580.005570032648200
2013-05-27587.00614.00561.00598.005490032351300
2013-05-24600.00645.00580.00629.0013020079427500
2013-05-23680.00681.00581.00601.00243500154594900
2013-05-22690.00690.00660.00676.009660065216400
2013-05-21691.00708.00686.00699.00167500116909800
2013-05-20680.00700.00672.00685.0013590093089600
2013-05-17611.00680.00595.00652.00197700122963700
2013-05-16580.00643.00580.00630.00520400311280100
2013-05-15720.00815.00645.00645.00536500396717200
2013-05-14714.00750.00699.00709.00317800228772800
2013-05-13655.00722.00620.00714.00559000370326400
2013-05-10574.00664.00565.00662.00534900326857500
2013-05-09550.00574.00550.00564.00214000120241300
2013-05-08532.00554.00530.00545.00205500110983400
2013-05-07529.00550.00525.00536.00240700129197000
2013-05-02506.00510.00493.00498.0017660088654000
2013-05-01518.00529.00477.00506.00660100336192400
2013-04-30458.00490.00450.00490.00496400237383000
2013-04-26423.00423.00408.00410.004270017806200
2013-04-25439.00440.00400.00411.0016350068076700
2013-04-24418.00440.00413.00438.0016480070242200
2013-04-23386.00420.00383.00408.0016020064490300
2013-04-22386.00386.00375.00379.004410016791400
2013-04-19359.00380.00359.00376.007400027390100
2013-04-18376.00376.00358.00367.008590031389900
2013-04-17375.00382.00365.00380.0011530042767300
2013-04-16364.00378.00362.00375.006030022108000
2013-04-15376.00380.00370.00380.006960026066000
2013-04-12381.00391.00373.00383.0012440047648600
2013-04-11399.00414.00376.00392.0025160099836100
2013-04-10360.00385.00358.00383.00273000102353500
2013-04-09349.00355.00337.00355.009160031755300
2013-04-08325.00336.00323.00334.005830019289300
2013-04-05329.00334.00308.00326.006070019537800
2013-04-04316.00325.00316.00324.0010040032056900
2013-04-03315.00327.00312.00313.008210026190000
2013-04-02327.00330.00304.00312.0011990038467900
2013-04-01349.00357.00331.00331.0024740084748300
2013-03-29347.00347.00330.00331.0015010050763900
2013-03-28320.00338.00312.00338.0024680081742700
2013-03-27310.00317.00310.00316.00211006607900
2013-03-26304.00314.00302.00307.003600011074900
2013-03-25293.00325.00291.00316.0017900055081000
2013-03-22293.00294.00288.00293.003940011433100
2013-03-21300.00300.00290.00293.006990020682100
2013-03-19300.00300.00290.00295.00257007642900
2013-03-18293.00297.00286.00289.008010023257000
2013-03-15312.00312.00292.00293.007750023119600
2013-03-14311.00313.00292.00311.0010440031359000
2013-03-13313.00316.00306.00308.008140025325500
2013-03-12306.00323.00306.00313.0021780068478100
2013-03-11293.00304.00293.00298.0013080038933500
2013-03-08287.00290.00286.00290.004660013468000
2013-03-07287.00289.00280.00285.004700013496800
2013-03-06289.00290.00282.00287.006080017419700
2013-03-05280.00290.00280.00290.0011890033932000
2013-03-04275.00284.00275.00279.005420015091100
2013-03-01275.00275.00266.00272.003820010375200
2013-02-28270.00275.00267.00270.00304008222300
2013-02-27270.00270.00265.00270.00120003220900
2013-02-26263.00270.00263.00270.0096002570200
2013-02-25275.00275.00268.00274.003940010728900
2013-02-22268.00273.00261.00273.00235006250400
2013-02-21254.00269.00253.00267.008480022323900
2013-02-20246.00254.00246.00254.00343008551200
2013-02-19246.00250.00246.00246.00213005260400
2013-02-18242.00249.00242.00247.00281006882900
2013-02-15247.00260.00239.00242.005190012633200
2013-02-14239.00256.00239.00250.008960022085600
2013-02-13260.00260.00231.00238.0018550045396800
2013-02-12273.00274.00260.00265.0017110045636300
2013-02-08278.00283.00276.00280.004990013916700
2013-02-07280.00282.00273.00276.007240020126700
2013-02-06280.00282.00275.00277.005510015374300
2013-02-05281.00283.00275.00275.006130017075500
2013-02-04282.00288.00277.00286.0015080042389100
2013-02-01291.00292.00283.00288.008850025558100
2013-01-31287.00290.00284.00288.005900016954300
2013-01-30285.00288.00281.00288.007770022104700
2013-01-29285.00289.00280.00286.005940016912400
2013-01-28294.00295.00283.00285.008240023807200
2013-01-25281.00295.00281.00293.009740028162000
2013-01-24281.00285.00280.00285.00329009276500
2013-01-23295.00295.00285.00285.006510018813100
2013-01-22290.00297.00286.00290.007930023105200
2013-01-21285.00302.00283.00295.0022210065303300
2013-01-18278.00286.00276.00284.007960022387900
2013-01-17277.00278.00271.00276.005390014744600
2013-01-16287.00287.00276.00278.008510023953300
2013-01-15287.00294.00286.00286.008020023182300
2013-01-11286.00291.00280.00287.008130023169800
2013-01-10279.00293.00279.00285.0015080042933000
2013-01-09274.00284.00270.00278.007450020558100
2013-01-08289.00290.00276.00279.0010510029808500
2013-01-07288.00288.00280.00286.008460024201800
2013-01-04276.00282.00273.00278.007910021957000
2012-12-28276.00276.00265.00273.006720018216300
2012-12-27271.00276.00268.00272.006270017048600
2012-12-26267.00274.00262.00267.007220019315000
2012-12-25276.00277.00262.00264.006900018631800
2012-12-21270.00270.00255.00262.009410024492300
2012-12-20276.00276.00265.00265.0010800028900900
2012-12-19278.00280.00270.00278.007300020161100
2012-12-18284.00284.00273.00276.0010440028995100
2012-12-17295.00298.00283.00284.0017860051513000
2012-12-14298.00300.00289.00296.005380015914500
2012-12-13308.00308.00294.00297.0020950063070200
2012-12-12287.00294.00285.00287.003670010573700
2012-12-11300.00301.00283.00289.009710028241700
2012-12-10307.00315.00303.00304.005130015764800
2012-12-07310.00330.00307.00315.0025940082405700
2012-12-06301.00301.00291.00299.004690014008600
2012-12-05292.00292.00276.00286.004400012407200
2012-12-04293.00293.00286.00291.00107003081000
2012-12-03283.00294.00283.00293.00171004940800
2012-11-30299.00300.00289.00289.003480010224500
2012-11-29297.00297.00290.00294.00230006774400
2012-11-28289.00297.00285.00290.00267007788900
2012-11-27293.00300.00286.00288.003650010606000
2012-11-26296.00302.00287.00300.004870014395800
2012-11-22308.00308.00292.00298.006450019326700
2012-11-21306.00311.00299.00308.007400022573300
2012-11-20315.00318.00283.00306.0021170063766300
2012-11-19290.00306.00286.00304.007880023323300
2012-11-16280.00288.00280.00283.004200011900000
2012-11-15264.00280.00264.00280.004270011637300
2012-11-14263.00271.00261.00271.00150003954700
2012-11-13266.00272.00260.00272.005070013366500
2012-11-12284.00284.00269.00274.00146003995700
2012-11-09272.00279.00268.00275.00281007653400
2012-11-08261.00284.00261.00279.005790015932000
2012-11-07276.00279.00259.00272.00348009322500
2012-11-06276.00280.00260.00263.005230014027300
2012-11-05278.00284.00274.00280.00315008755200
2012-11-02280.00287.00275.00282.006260017559700
2012-11-01302.00309.00272.00272.0016060047718500
2012-10-31299.00299.00287.00290.0018600054410000
2012-10-30273.00335.00272.00297.001244800392733800
2012-10-29267.00275.00262.00273.008560023004000
2012-10-26289.00289.00255.00267.0026210071824900
2012-10-25239.00308.00235.00285.001201900335489200
2012-10-24216.00228.00215.00228.00376008375100
2012-10-23216.00221.00216.00220.00276006010200
2012-10-22215.00221.00215.00221.00176003813800
2012-10-19219.00225.00219.00221.004540010069500
2012-10-18218.00226.00216.00223.0011910026520300
2012-10-17209.00220.00209.00215.0010560022684500
2012-10-16200.00204.00200.00204.00128002584300
2012-10-15201.00205.00200.00203.00141002839300
2012-10-12205.00213.00201.00201.00352007240800
2012-10-11206.00207.00199.00200.00246005007200
2012-10-10204.00211.00201.00206.00413008459600
2012-10-09201.00212.00198.00206.0010070020593200
2012-10-05193.00200.00192.00196.00298005795300
2012-10-04195.00200.00193.00196.00392007679700
2012-10-03200.00201.00195.00198.009910019440800
2012-10-02203.00206.00200.00201.00185003747300
2012-10-01202.00207.00202.00203.00207004233600
2012-09-28206.00209.00202.00202.00431008883600
2012-09-27200.00206.00200.00205.00337006880300
2012-09-26202.00204.00200.00201.006480013042500
2012-09-25203.00205.00200.00204.006070012289500
2012-09-24205.00205.00200.00202.007210014497400
2012-09-21203.00206.00201.00203.008270016800800
2012-09-20212.00212.00202.00203.008260017111900
2012-09-19216.00220.00206.00212.0013170027587300
2012-09-18223.00230.00214.00217.0015770034730400
2012-09-14202.00221.00202.00215.0025230053212500
2012-09-13202.00202.00194.00200.0016370032582900
2012-09-12208.00208.00198.00202.0027730055747300
2012-09-11217.00217.00209.00210.006310013418000
2012-09-10222.00223.00216.00219.005250011467100
2012-09-07230.00237.00216.00222.005800012919500
2012-09-06230.00231.00220.00223.007300016384000
2012-09-05242.00242.00233.00234.00103002421800
2012-09-04245.00245.00236.00242.00118002845800
2012-09-03240.00245.00237.00244.00121002908500
2012-08-31239.00244.00230.00239.00294006981000
2012-08-30253.00261.00245.00247.004900012334700
2012-08-29255.00255.00252.00253.00219005555500
2012-08-28265.00265.00256.00257.00194005030500
2012-08-27275.00278.00265.00270.00154004181700
2012-08-24282.00282.00270.00279.004090011335100
2012-08-23276.00277.00258.00277.00209005565000
2012-08-22278.00278.00269.00274.00251006878700
2012-08-21278.00278.00270.00278.00140003841600
2012-08-20275.00283.00271.00278.00239006598400
2012-08-17264.00270.00263.00270.00314008375600
2012-08-16255.00260.00255.00260.00358009202000
2012-08-15255.00257.00252.00253.0078001978400
2012-08-14255.00257.00252.00253.00244006201600
2012-08-13261.00263.00254.00260.00130003352300
2012-08-10250.00264.00250.00261.00157003990000
2012-08-09249.00257.00249.00257.00174004399600
2012-08-08249.00255.00249.00252.00178004464200
2012-08-07255.00255.00249.00253.00178004471900
2012-08-06258.00260.00252.00255.00154003937200
2012-08-03264.00264.00255.00258.00102002646900
2012-08-02261.00265.00260.00264.00110002882300
2012-08-01265.00266.00256.00266.00186004865800
2012-07-31275.00275.00268.00270.00337009231500
2012-07-30270.00272.00260.00266.00313008355100
2012-07-27263.00264.00254.00254.00112002916400
2012-07-26256.00259.00250.00259.00275006992800
2012-07-25271.00272.00253.00253.00324008535400
2012-07-24249.00258.00248.00258.004310010759000
2012-07-23262.00265.00254.00254.00281007302400
2012-07-20271.00271.00262.00270.00259006908600
2012-07-19267.00276.00260.00269.00338009101600
2012-07-18282.00286.00258.00259.007860021207000
2012-07-17298.00298.00282.00282.00255007348600
2012-07-13287.00293.00286.00290.00131003790500
2012-07-12290.00295.00286.00289.00345009990200
2012-07-11293.00301.00284.00296.00302008853800
2012-07-10311.00317.00296.00296.003310010061500
2012-07-09320.00320.00308.00311.00199006273400

   ※ 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