[6907 JQスタンダード] ジオマテック 日足 時系列データ

[6907 JQスタンダード] ジオマテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121000.001007.00990.001005.0048004795800
2013-07-111009.001009.001000.001000.0041004106400
2013-07-101010.001013.001006.001013.0038003837700
2013-07-091000.001010.001000.001000.0061006127500
2013-07-081020.001020.001004.001004.0068006894900
2013-07-051036.001036.00990.001004.001080010986000
2013-07-04985.00992.00982.00991.0064006307800
2013-07-031000.001005.00983.00993.0062006156000
2013-07-02999.001000.00988.00992.0061006064900
2013-07-01989.00999.00980.00999.0021002072800
2013-06-28955.00990.00955.00990.0058005678500
2013-06-27961.00970.00927.00959.00103009768000
2013-06-26989.00990.00951.00953.001160011228300
2013-06-25990.00990.00955.00963.002310022283700
2013-06-241010.001011.00976.00984.001250012382900
2013-06-211011.001025.00998.001025.0065006548200
2013-06-201020.001033.001008.001016.0028002848500
2013-06-191017.001022.001017.001018.0043004382500
2013-06-181025.001034.001000.001017.0088008878400
2013-06-171010.001034.001010.001023.0029002960400
2013-06-141017.001049.001017.001021.001100011401400
2013-06-131034.001040.001015.001016.002560026418800
2013-06-121039.001044.001003.001034.002370024386600
2013-06-111051.001060.001032.001039.002720028420000
2013-06-101010.001055.001010.001051.004000041638300
2013-06-071008.001008.00951.00975.005160050691500
2013-06-061088.001096.001011.001019.008880094416400
2013-06-051075.001135.001073.001120.008900098085200
2013-06-041052.001072.001048.001072.005840061706900
2013-06-031033.001058.001033.001040.004070042727200
2013-05-311058.001072.001031.001031.003610038358300
2013-05-301076.001076.001051.001058.006730071790400
2013-05-291057.001088.001053.001076.005890063236100
2013-05-281025.001049.001020.001045.003990041130200
2013-05-271043.001043.001025.001039.003360034763800
2013-05-241043.001070.001011.001043.007780081849700
2013-05-231098.001100.001020.001025.00118000125153000
2013-05-221085.001101.001075.001082.008030087165700
2013-05-211075.001135.001062.001085.00211400231394400
2013-05-201050.001082.001030.001082.00303600322522900
2013-05-17915.00944.00915.00932.003680034203800
2013-05-16959.00961.00850.00913.008020073016600
2013-05-15960.00965.00952.00959.001960018818900
2013-05-14965.00965.00940.00960.004290040851200
2013-05-13947.00955.00931.00954.004970046902800
2013-05-10922.00940.00911.00924.002070019094300
2013-05-09924.00930.00914.00914.002230020552800
2013-05-08928.00944.00914.00925.003040028256800
2013-05-07910.00914.00900.00914.002240020354200
2013-05-02900.00905.00885.00900.0078007001700
2013-05-01900.00906.00896.00900.002860025761100
2013-04-30890.00894.00885.00894.0068006057000
2013-04-26895.00895.00870.00890.001360011950700
2013-04-25900.00903.00889.00892.001700015237200
2013-04-24890.00900.00883.00893.002570022877100
2013-04-23870.00888.00861.00880.0095008323400
2013-04-22855.00880.00853.00875.001650014253100
2013-04-19850.00853.00845.00850.0063005354100
2013-04-18847.00849.00840.00849.0059004988400
2013-04-17838.00847.00830.00847.0051004276700
2013-04-16830.00838.00822.00837.0067005565600
2013-04-15850.00858.00835.00838.001680014287900
2013-04-12846.00849.00839.00848.00100008441500
2013-04-11832.00846.00832.00845.0083006960300
2013-04-10840.00840.00825.00830.001770014701100
2013-04-09834.00835.00823.00830.0054004486500
2013-04-08826.00835.00820.00823.00108008916100
2013-04-05842.00850.00809.00811.001370011392000
2013-04-04812.00829.00812.00829.0052004239300
2013-04-03805.00830.00805.00820.0081006609100
2013-04-02830.00830.00808.00808.0070005713200
2013-04-01845.00845.00830.00838.0084007025600
2013-03-29874.00877.00850.00853.0087007471400
2013-03-28872.00885.00866.00874.0073006365800
2013-03-27885.00894.00881.00885.0093008242900
2013-03-26904.00905.00891.00900.004740042811200
2013-03-25910.00910.00891.00904.0086007745000
2013-03-22910.00910.00893.00895.0084007545800
2013-03-21909.00910.00900.00902.001230011137200
2013-03-19888.00905.00888.00901.0088007901300
2013-03-18886.00900.00881.00888.0099008771300
2013-03-15892.00900.00883.00890.0081007218000
2013-03-14905.00905.00890.00892.0083007438000
2013-03-13891.00901.00890.00901.0033002953200
2013-03-12898.00910.00890.00891.001430012844700
2013-03-11880.00920.00880.00898.002520022718200
2013-03-08883.00885.00870.00878.001240010885500
2013-03-07884.00884.00872.00877.002140018803400
2013-03-06879.00894.00879.00885.0084007440400
2013-03-05882.00884.00872.00884.0046004049000
2013-03-04880.00885.00875.00877.0091008015800
2013-03-01853.00864.00852.00864.0045003848800
2013-02-28849.00851.00845.00850.001350011447500
2013-02-27862.00863.00836.00845.00104008808200
2013-02-26845.00863.00840.00862.0057004837000
2013-02-25899.00899.00860.00860.001830016025100
2013-02-22880.00880.00860.00880.0070006104800
2013-02-21870.00888.00861.00880.001810015899200
2013-02-20858.00869.00856.00869.0074006379800
2013-02-19850.00856.00850.00855.0023001962600
2013-02-18835.00850.00835.00850.0089007518900
2013-02-15861.00869.00828.00835.001990016776400
2013-02-14880.00883.00858.00870.0074006430200
2013-02-13904.00904.00851.00885.003120027397600
2013-02-12860.00920.00853.00907.005670050775700
2013-02-08850.00851.00831.00850.002430020595200
2013-02-07835.00843.00830.00843.001560013068300
2013-02-06815.00834.00815.00831.002310018977100
2013-02-05808.00810.00800.00810.0074005948800
2013-02-04807.00811.00802.00810.00119009607400
2013-02-01805.00810.00801.00807.0088007087300
2013-01-31802.00803.00800.00802.00112008974900
2013-01-30790.00803.00790.00796.001440011484100
2013-01-29790.00797.00790.00797.0043003414000
2013-01-28800.00800.00793.00795.0085006766300
2013-01-25801.00803.00784.00803.002190017510500
2013-01-24796.00800.00789.00799.0091007230900
2013-01-23776.00800.00776.00796.0079006236500
2013-01-22799.00800.00772.00788.001550012245300
2013-01-21800.00800.00791.00800.00105008365800
2013-01-18797.00800.00791.00800.003130024973900
2013-01-17785.00792.00773.00788.00116009049000
2013-01-16806.00810.00787.00792.002710021645600
2013-01-15821.00830.00815.00817.003050025109200
2013-01-11810.00825.00801.00824.003360027463700
2013-01-10800.00805.00795.00796.002640021105400
2013-01-09771.00789.00769.00789.001470011433500
2013-01-08775.00779.00770.00776.0085006587500
2013-01-07775.00777.00771.00775.00109008442000
2013-01-04777.00780.00769.00774.001840014253400
2012-12-28750.00770.00748.00764.00110008325900
2012-12-27745.00765.00745.00750.001900014322800
2012-12-26749.00749.00740.00742.0079005864500
2012-12-25740.00750.00740.00741.0095007055000
2012-12-21749.00749.00738.00740.0076005661100
2012-12-20748.00748.00739.00739.00102007564400
2012-12-19750.00753.00740.00742.001640012212000
2012-12-18740.00756.00740.00750.0067005003400
2012-12-17743.00757.00743.00745.0059004418800
2012-12-14747.00750.00740.00741.0045003355300
2012-12-13747.00755.00740.00752.0082006149400
2012-12-12745.00749.00733.00735.0051003783300
2012-12-11755.00755.00740.00740.0031002311500
2012-12-10770.00770.00749.00750.0073005592100
2012-12-07731.00745.00731.00745.0027002000800
2012-12-06725.00745.00725.00745.0084006142900
2012-12-05724.00725.00718.00725.0039002819400
2012-12-04721.00724.00711.00715.0031002225700
2012-12-03727.00727.00723.00726.0030002176400
2012-11-30723.00727.00723.00725.0037002678400
2012-11-29725.00727.00705.00723.0049003520300
2012-11-28725.00734.00724.00725.0064004654600
2012-11-27773.00773.00735.00750.001830013694800
2012-11-26755.00777.00751.00776.002530019336800
2012-11-22720.00756.00712.00755.006290046025100
2012-11-21669.00725.00669.00724.003800026393400
2012-11-20664.00669.00662.00669.0092006143400
2012-11-19640.00664.00637.00664.002450015882300
2012-11-16626.00640.00622.00629.0070004395900
2012-11-15637.00637.00620.00627.0067004196100
2012-11-14625.00643.00625.00627.0031001962700
2012-11-13627.00640.00625.00639.0089005627600
2012-11-12645.00646.00630.00630.0081005178300
2012-11-09599.00662.00599.00662.003400021647500
2012-11-08601.00611.00600.00603.0038002290600
2012-11-07610.00610.00603.00603.0033002004600
2012-11-06614.00614.00606.00610.0020001221000
2012-11-05611.00614.00610.00614.0032001957000
2012-11-02608.00615.00608.00610.00143008750600
2012-11-01605.00610.00600.00605.0083005012700
2012-10-31612.00614.00610.00612.0041002511300
2012-10-30612.00612.00600.00610.0078004727700
2012-10-29608.00608.00603.00603.0021001268200
2012-10-26612.00612.00602.00609.0030001826800
2012-10-25610.00611.00602.00609.0055003342300
2012-10-24608.00608.00601.00605.0026001573500
2012-10-23611.00612.00606.00608.00138008411400
2012-10-22602.00611.00602.00611.0041002483900
2012-10-19610.00612.00608.00608.0027001648800
2012-10-18605.00611.00605.00611.00164009963600
2012-10-17590.00604.00590.00599.0049002914000
2012-10-16575.00586.00575.00586.0070004059600
2012-10-15580.00594.00570.00573.00123007105000
2012-10-12583.00585.00582.00582.0089005191000
2012-10-11591.00595.00589.00589.002270013385200
2012-10-10601.00602.00590.00597.00157009389700
2012-10-09614.00614.00600.00601.0080004863500
2012-10-05615.00620.00611.00613.00133008168400
2012-10-04615.00622.00610.00615.0099006087900
2012-10-03637.00637.00610.00614.00155009726900
2012-10-02637.00642.00636.00639.0050003188200
2012-10-01649.00649.00637.00638.0039002499600
2012-09-28642.00649.00642.00649.0035002252100
2012-09-27641.00643.00638.00643.0043002756000
2012-09-26636.00647.00636.00641.0048003069700
2012-09-25674.00674.00660.00660.0042002811900
2012-09-24660.00668.00660.00660.0041002722700
2012-09-21659.00664.00657.00660.0040002639400
2012-09-20660.00670.00660.00661.0075004959800
2012-09-19653.00672.00651.00670.00110007297100
2012-09-18647.00654.00647.00653.0086005592500
2012-09-14664.00668.00651.00652.0091006030700
2012-09-13648.00668.00645.00660.0068004471000
2012-09-12646.00656.00645.00651.0056003640400
2012-09-11644.00645.00641.00645.001400900000
2012-09-10640.00659.00640.00642.0029001875400
2012-09-07656.00656.00648.00648.0062004039900
2012-09-06640.00650.00640.00648.0052003333200
2012-09-05653.00660.00643.00643.00100006496100
2012-09-04658.00658.00651.00653.0065004258800
2012-09-03663.00665.00658.00659.0028001853800
2012-08-31655.00664.00655.00659.0066004335900
2012-08-30671.00671.00662.00665.0053003532500
2012-08-29676.00682.00670.00673.0084005653600
2012-08-28685.00694.00679.00679.0087005948900
2012-08-27693.00698.00685.00696.0096006643400
2012-08-24688.00695.00679.00695.00106007298800
2012-08-23685.00685.00675.00676.0051003462100
2012-08-22688.00688.00676.00676.0068004625300
2012-08-21677.00682.00676.00681.0054003658800
2012-08-20672.00685.00672.00676.0050003381100
2012-08-17671.00680.00671.00680.0074004991900
2012-08-16667.00674.00667.00674.0068004550900
2012-08-15670.00670.00662.00666.0078005191000
2012-08-14670.00670.00661.00670.0051003398700
2012-08-13662.00669.00660.00668.0058003853100
2012-08-10668.00670.00658.00661.0075004974200
2012-08-09668.00677.00660.00668.004820032236800
2012-08-08703.00713.00703.00710.00141009999400
2012-08-07692.00701.00692.00700.00131009119200
2012-08-06697.00705.00696.00703.00106007447700
2012-08-03701.00701.00690.00691.0050003484900
2012-08-02702.00714.00701.00705.0097006872800
2012-08-01704.00704.00696.00702.0059004139500
2012-07-31700.00710.00690.00709.0080005592500
2012-07-30687.00706.00686.00697.001880013000800
2012-07-27711.00714.00709.00713.0095006755100
2012-07-26704.00708.00704.00708.0023001624100
2012-07-25719.00719.00702.00702.0079005634200
2012-07-24685.00700.00684.00695.0097006700600
2012-07-23706.00708.00698.00700.00130009147000
2012-07-20725.00740.00712.00716.003650026373700
2012-07-19755.00759.00748.00753.0059004444200
2012-07-18773.00774.00740.00759.00114008589200
2012-07-17791.00791.00774.00777.0042003274900
2012-07-13773.00783.00773.00783.0043003342900
2012-07-12781.00782.00770.00773.0036002789800
2012-07-11790.00795.00781.00783.0085006694300
2012-07-10808.00811.00792.00792.0079006336700
2012-07-09806.00810.00805.00808.0046003707100

   ※ 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