[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 
2016-12-02731.00744.00731.00740.001430010561000
2016-12-01727.00733.00727.00730.0081005907300
2016-11-30726.00729.00726.00729.0068004944700
2016-11-29725.00726.00725.00725.0054003918900
2016-11-28727.00727.00723.00726.0074005372900
2016-11-25732.00732.00725.00726.0092006700700
2016-11-24730.00730.00722.00724.0050003635400
2016-11-22718.00723.00716.00721.0099007109200
2016-11-21714.00717.00714.00717.0097006935900
2016-11-18714.00714.00707.00713.0098006961800
2016-11-17706.00715.00705.00708.0066004679700
2016-11-16688.00709.00688.00705.0042002946200
2016-11-15689.00692.00687.00688.00114007851300
2016-11-14697.00697.00686.00688.00102007024500
2016-11-11695.00700.00686.00686.001470010158200
2016-11-10703.00706.00682.00686.003540024376200
2016-11-09711.00714.00680.00682.006670047180300
2016-11-08722.00722.00710.00711.001620011559000
2016-11-07730.00730.00720.00722.003520025452900
2016-11-04721.00737.00721.00722.00126009114100
2016-11-02750.00750.00734.00746.002440018085400
2016-11-01782.00793.00760.00765.005030039108600
2016-10-31800.00819.00799.00812.0073005916900
2016-10-28790.00804.00790.00800.0096007641700
2016-10-27792.00796.00787.00790.0057004506700
2016-10-26783.00793.00783.00790.0079006232500
2016-10-25798.00798.00786.00787.0069005493100
2016-10-24786.00793.00786.00791.0017001341500
2016-10-21782.00786.00782.00782.0027002113800
2016-10-20783.00785.00783.00784.0014001097500
2016-10-19785.00793.00783.00785.0073005738200
2016-10-18778.00786.00778.00781.0089006939900
2016-10-17792.00799.00792.00799.0033002618200
2016-10-14795.00802.00794.00796.0059004699900
2016-10-13800.00822.00800.00802.0076006171200
2016-10-12802.00816.00800.00803.0072005840100
2016-10-11800.00809.00791.00802.0099007932400
2016-10-07813.00814.00805.00805.0048003891900
2016-10-06809.00813.00803.00813.0054004367100
2016-10-05789.00810.00789.00810.0036002902000
2016-10-04801.00801.00800.00800.00300240100
2016-10-03782.00801.00782.00801.0018001432400
2016-09-30793.00806.00793.00793.0032002558300
2016-09-29814.00814.00796.00798.0024001920400
2016-09-28802.00808.00795.00808.0013001040800
2016-09-27801.00810.00801.00810.0040003218100
2016-09-26785.00805.00771.00805.001280010041100
2016-09-23800.00803.00791.00799.00111008883200
2016-09-21787.00788.00782.00788.00800629100
2016-09-20767.00787.00767.00787.00105008230000
2016-09-16770.00776.00765.00766.0015001153700
2016-09-15770.00770.00770.00770.00500385000
2016-09-14774.00783.00771.00771.0025001936800
2016-09-13784.00790.00775.00775.0023001796100
2016-09-12785.00790.00783.00783.0016001255600
2016-09-09787.00791.00787.00790.00102008043600
2016-09-08790.00798.00785.00785.00106008402400
2016-09-07786.00793.00786.00788.0021001653700
2016-09-06794.00794.00784.00786.0064005042400
2016-09-05789.00796.00785.00787.0059004661200
2016-09-02792.00793.00785.00787.0022001734300
2016-09-01790.00793.00782.00786.0072005679500
2016-08-31760.00809.00760.00780.003150024629400
2016-08-30749.00753.00748.00750.0019001423900
2016-08-29749.00752.00745.00752.0025001874900
2016-08-26745.00745.00744.00745.001300968400
2016-08-25750.00750.00745.00745.0028002094900
2016-08-24743.00750.00743.00745.0028002088900
2016-08-23743.00748.00741.00747.0036002673400
2016-08-22738.00743.00738.00743.0046003409600
2016-08-19733.00737.00733.00737.0021001540800
2016-08-18741.00741.00734.00735.0036002660700
2016-08-17745.00745.00742.00743.00700520300
2016-08-16747.00747.00745.00746.00700522300
2016-08-15749.00750.00745.00748.00800597200
2016-08-12741.00749.00738.00743.0023001706700
2016-08-10734.00751.00734.00741.0077005725100
2016-08-09735.00744.00735.00736.0037002734700
2016-08-08735.00742.00733.00742.0049003618700
2016-08-05733.00744.00732.00736.0024001761600
2016-08-04736.00740.00730.00733.0069005064300
2016-08-03737.00737.00737.00737.00300221100
2016-08-02745.00745.00737.00742.0022001629600
2016-08-01746.00747.00737.00738.001300964900
2016-07-29735.00737.00733.00734.0027001984500
2016-07-28747.00747.00739.00739.0031002309200
2016-07-27744.00744.00740.00740.0046003411000
2016-07-26745.00745.00744.00744.0015001116600
2016-07-25757.00760.00742.00742.0071005331200
2016-07-22741.00753.00741.00753.0095007082100
2016-07-21750.00753.00744.00744.0062004645500
2016-07-20750.00753.00742.00752.0074005534600
2016-07-19759.00759.00750.00751.00130009798700
2016-07-15755.00764.00745.00759.002720020450000
2016-07-14758.00784.00746.00760.005920044900200
2016-07-13874.00875.00770.00771.00267900219362500
2016-07-12726.00740.00726.00734.0063004631500
2016-07-11720.00724.00720.00724.0035002523700
2016-07-08718.00718.00718.00718.0031002225800
2016-07-07705.00710.00700.00710.001200844900
2016-07-06713.00713.00710.00710.001100781300
2016-07-05703.00710.00702.00710.0027001908700
2016-07-04710.00710.00707.00710.0017001206300
2016-07-01708.00708.00701.00708.0040002816000
2016-06-30703.00708.00701.00708.0015001055400
2016-06-29701.00708.00698.00708.0021001473100
2016-06-28701.00719.00700.00708.0046003241800
2016-06-27693.00705.00675.00700.00138009515900
2016-06-24737.00737.00693.00693.001420010178500
2016-06-23720.00723.00711.00718.0041002940200
2016-06-22726.00740.00718.00726.0044003183700
2016-06-21710.00740.00710.00718.0085006134000
2016-06-20704.00710.00702.00710.001300918100
2016-06-17705.00710.00705.00710.00400283400
2016-06-16719.00719.00702.00712.0053003775200
2016-06-15705.00719.00705.00714.0030002128500
2016-06-14718.00718.00702.00714.0026001839900
2016-06-13717.00720.00710.00719.0026001866000
2016-06-10729.00729.00720.00723.0034002473700
2016-06-09718.00720.00710.00716.0022001575900
2016-06-08709.00714.00706.00710.0016001136000
2016-06-07724.00724.00708.00708.0036002581400
2016-06-06700.00734.00700.00726.0051003679100
2016-06-03701.00702.00693.00701.00139009728200
2016-06-02706.00707.00701.00701.0062004373300
2016-06-01710.00719.00706.00706.0021001494600
2016-05-31710.00710.00707.00710.001200849900
2016-05-30720.00720.00708.00710.0045003216100
2016-05-27702.00713.00701.00713.0054003819100
2016-05-26712.00712.00709.00709.0015001066700
2016-05-25719.00719.00711.00712.0036002578200
2016-05-24703.00710.00700.00710.00700492800
2016-05-23686.00703.00686.00701.0043003005100
2016-05-20701.00701.00686.00690.0024001657000
2016-05-19697.00707.00697.00707.0025001749600
2016-05-18720.00720.00696.00700.0057004039400
2016-05-17720.00720.00710.00710.001300931000
2016-05-16697.00720.00697.00720.00900640100
2016-05-1300
2016-05-12725.00725.00712.00712.0080005732400
2016-05-11706.00710.00706.00710.00800565200
2016-05-10682.00686.00679.00686.001200818400
2016-05-09696.00696.00682.00683.0039002663400
2016-05-06679.00717.00679.00689.0043002970900
2016-05-02695.00695.00680.00682.0022001509600
2016-04-28699.00699.00699.00699.001100768900
2016-04-27702.00702.00700.00700.00800560500
2016-04-26710.00710.00702.00702.001000708500
2016-04-25735.00745.00710.00710.0054003918400
2016-04-22700.00710.00700.00710.0020001405800
2016-04-21701.00708.00700.00708.0032002250600
2016-04-20698.00700.00695.00699.0028001955700
2016-04-19688.00698.00688.00698.00800557200
2016-04-18703.00703.00703.00703.0010070300
2016-04-15700.00700.00698.00698.0017001189800
2016-04-14717.00731.00695.00700.0070005009000
2016-04-13700.00703.00700.00703.00900630500
2016-04-12686.00698.00686.00693.0016001113500
2016-04-11686.00686.00686.00686.00400274400
2016-04-08680.00693.00680.00687.0043002939200
2016-04-07686.00686.00686.00686.0010068600
2016-04-06675.00681.00675.00679.0025001691900
2016-04-05707.00707.00694.00695.0018001254100
2016-04-04718.00718.00700.00700.0038002674900
2016-04-01743.00743.00710.00710.0017001235500
2016-03-31725.00730.00725.00725.0023001671800
2016-03-30735.00735.00721.00725.0015001091300
2016-03-29747.00747.00725.00735.0015001103700
2016-03-28750.00751.00749.00751.00800599900
2016-03-25755.00755.00750.00750.0049003686500
2016-03-24740.00756.00740.00751.00700523600
2016-03-23756.00756.00735.00749.0023001701900
2016-03-22734.00753.00730.00753.0027001989900
2016-03-18752.00755.00730.00734.0057004206700
2016-03-17750.00755.00750.00754.00600451400
2016-03-16746.00761.00745.00750.0027002020200
2016-03-15735.00764.00735.00745.0052003887600
2016-03-14731.00739.00730.00735.0042003081800
2016-03-11730.00745.00730.00734.0040002954800
2016-03-10725.00730.00725.00726.0061004435800
2016-03-09720.00725.00720.00725.001100795000
2016-03-08735.00736.00723.00726.0018001321500
2016-03-07720.00730.00720.00730.001000724900
2016-03-04725.00729.00718.00725.0020001447600
2016-03-03705.00726.00705.00726.0014001004600
2016-03-02704.00715.00700.00704.001400984900
2016-03-01699.00700.00686.00690.0023001598200
2016-02-29700.00702.00700.00700.0019001330500
2016-02-26689.00700.00689.00700.0026001805000
2016-02-25700.00700.00689.00689.0020001398700
2016-02-24681.00683.00672.00682.001300881000
2016-02-23675.00690.00675.00690.0023001581700
2016-02-22677.00677.00665.00675.001000669800
2016-02-19658.00675.00658.00665.0069004577900
2016-02-18649.00661.00649.00658.001000657200
2016-02-17631.00640.00631.00637.0020001269600
2016-02-16632.00650.00632.00639.0025001603200
2016-02-15632.00646.00626.00631.00105006663000
2016-02-12650.00650.00626.00626.0088005665600
2016-02-10683.00692.00661.00663.0075005093400
2016-02-09695.00695.00666.00683.0060004097700
2016-02-08700.00710.00694.00696.0037002598200
2016-02-05708.00708.00693.00700.0056003931500
2016-02-04712.00722.00701.00708.0059004184700
2016-02-03715.00718.00707.00710.0042002991200
2016-02-02734.00735.00718.00718.0045003279500
2016-02-01730.00734.00727.00729.0020001460900
2016-01-29725.00730.00717.00719.0031002252300
2016-01-28707.00715.00704.00710.0048003387800
2016-01-27706.00715.00705.00705.0052003675800
2016-01-26705.00707.00705.00705.0019001339900
2016-01-25765.00765.00702.00705.002130015807200
2016-01-22741.00741.00660.00695.009960067409400
2016-01-21764.00765.00720.00730.001730012806900
2016-01-20772.00796.00762.00765.0071005461600
2016-01-19780.00780.00770.00772.0022001698800
2016-01-18769.00776.00769.00772.0032002468600
2016-01-15795.00795.00773.00784.0072005625500
2016-01-14793.00793.00781.00792.00100007878500
2016-01-13785.00803.00785.00797.0036002860300
2016-01-12791.00797.00781.00794.0058004579800
2016-01-08810.00811.00793.00801.0098007867800
2016-01-07817.00817.00810.00812.0024001954400
2016-01-06818.00826.00815.00826.0028002292400
2016-01-05825.00825.00818.00818.0035002871700
2016-01-04817.00829.00815.00820.0042003437500
2015-12-30815.00824.00811.00816.0066005403800
2015-12-29811.00825.00804.00823.0049003979600
2015-12-28799.00814.00799.00804.0026002090200
2015-12-25801.00801.00777.00785.005520043568100
2015-12-24809.00810.00800.00801.002890023240400
2015-12-22805.00810.00802.00805.002840022846300
2015-12-21818.00818.00811.00815.00104008470700
2015-12-18821.00826.00821.00821.002390019653300
2015-12-17821.00825.00820.00821.002220018242300
2015-12-16828.00828.00821.00821.001830015093000
2015-12-15825.00830.00822.00822.001490012297500
2015-12-14830.00833.00827.00828.001350011205500
2015-12-11841.00844.00836.00836.001430011984900
2015-12-10857.00857.00839.00839.00106008988600
2015-12-09840.00850.00839.00840.00108009107800
2015-12-08851.00853.00840.00840.002400020294900
2015-12-07860.00862.00851.00851.002260019386100
2015-12-04867.00868.00860.00860.002350020303700
2015-12-03891.00891.00874.00874.002610023015600
2015-12-02890.00900.00882.00891.003310029489100
2015-12-01874.00903.00862.00900.007590066524500
2015-11-30845.00989.00836.00882.00517700484394600
2015-11-27870.00874.00834.00839.003940033612100
2015-11-26829.00877.00826.00847.006810057685200

   ※ 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