[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 
2017-04-27784.00793.00784.00792.0018001422400
2017-04-26782.00784.00776.00784.001290010065100
2017-04-25779.00780.00773.00776.0084006525100
2017-04-24773.00776.00767.00769.00101007794000
2017-04-21768.00769.00761.00764.0089006805300
2017-04-20760.00786.00756.00765.001910014767800
2017-04-19765.00774.00751.00760.0066005002900
2017-04-18758.00775.00758.00759.0030002289300
2017-04-17751.00760.00751.00755.0030002260400
2017-04-14751.00763.00750.00753.0091006872000
2017-04-13765.00767.00756.00765.0067005106900
2017-04-12779.00779.00770.00770.0085006581800
2017-04-11792.00792.00785.00790.0036002841000
2017-04-10793.00796.00784.00792.0027002134500
2017-04-07797.00797.00778.00790.00126009863600
2017-04-06791.00804.00784.00791.001490011809500
2017-04-05791.00809.00785.00805.0081006454600
2017-04-04823.00823.00782.00790.001710013745200
2017-04-03826.00826.00814.00817.001940015925900
2017-03-31825.00825.00811.00811.00114009350400
2017-03-30812.00819.00809.00811.00103008347600
2017-03-29818.00820.00809.00818.00109008887700
2017-03-28818.00821.00818.00819.0084006881400
2017-03-27810.00818.00810.00814.0036002930600
2017-03-24820.00821.00808.00819.0060004904900
2017-03-23805.00812.00804.00811.0063005079000
2017-03-22820.00821.00806.00817.00109008885100
2017-03-21825.00825.00816.00819.0063005171100
2017-03-17829.00829.00817.00819.00114009367600
2017-03-16822.00832.00822.00824.0081006691700
2017-03-15830.00832.00825.00827.0067005556800
2017-03-14839.00839.00830.00833.00104008670800
2017-03-13833.00840.00830.00833.0094007861500
2017-03-10834.00834.00822.00832.0068005635600
2017-03-09838.00850.00820.00820.004440036933800
2017-03-08840.00857.00836.00845.002780023573900
2017-03-07820.00836.00820.00836.001350011159400
2017-03-06817.00836.00816.00816.004230034940500
2017-03-03808.00815.00806.00811.0053004288800
2017-03-02805.00811.00805.00811.0026002103000
2017-03-01806.00809.00804.00805.0018001449500
2017-02-28807.00812.00805.00805.0028002260800
2017-02-27810.00812.00799.00807.00113009088100
2017-02-24817.00817.00808.00809.0038003095700
2017-02-23808.00810.00804.00810.0029002341700
2017-02-22810.00810.00805.00808.0041003306800
2017-02-21810.00810.00800.00808.0027002174000
2017-02-20811.00811.00792.00803.00104008356200
2017-02-17811.00811.00795.00808.002030016263100
2017-02-16817.00817.00809.00815.0044003574200
2017-02-15813.00813.00808.00813.0013001053600
2017-02-14820.00820.00810.00813.0058004720700
2017-02-13810.00822.00810.00820.0060004902600
2017-02-10819.00819.00810.00812.0065005286600
2017-02-09812.00815.00800.00811.001650013320900
2017-02-08824.00825.00810.00811.0094007677100
2017-02-07828.00829.00813.00820.001450011886900
2017-02-06810.00828.00810.00828.002330019100100
2017-02-03794.00825.00791.00804.004740038135600
2017-02-02781.00785.00775.00779.001330010379200
2017-02-01757.00777.00755.00777.0091006920600
2017-01-31765.00765.00757.00758.00115008747600
2017-01-30748.00780.00748.00763.002380018270700
2017-01-27750.00752.00743.00750.0056004197800
2017-01-26741.00755.00741.00750.0098007351500
2017-01-25750.00753.00740.00740.0097007235700
2017-01-24748.00750.00748.00748.0037002770800
2017-01-23747.00751.00747.00748.0015001121900
2017-01-20745.00750.00745.00748.0023001719700
2017-01-19753.00753.00748.00748.0037002779600
2017-01-18750.00758.00750.00753.0068005105800
2017-01-17754.00754.00750.00750.0070005263200
2017-01-16755.00757.00754.00754.0073005513200
2017-01-13752.00755.00752.00754.0035002637300
2017-01-12759.00759.00744.00751.0049003684000
2017-01-11752.00759.00750.00755.0074005582100
2017-01-10742.00752.00740.00750.0094007021300
2017-01-06738.00746.00738.00742.0058004318600
2017-01-05735.00744.00735.00737.0054003993600
2017-01-04719.00740.00719.00734.0099007221900
2016-12-30717.00721.00717.00718.0046003302600
2016-12-29722.00722.00717.00717.0060004314200
2016-12-28720.00721.00719.00719.0059004249200
2016-12-27719.00720.00714.00720.002560018381600
2016-12-26721.00722.00718.00718.001420010228700
2016-12-22725.00725.00719.00720.001770012775300
2016-12-21729.00730.00720.00720.002810020403200
2016-12-20732.00732.00723.00729.00128009317200
2016-12-19750.00750.00720.00732.004340031800900
2016-12-16752.00754.00748.00750.001420010659300
2016-12-15755.00756.00752.00754.0062004677800
2016-12-14762.00763.00751.00756.0094007109600
2016-12-13768.00768.00760.00762.0038002898100
2016-12-12770.00777.00761.00761.001560011991000
2016-12-09769.00770.00760.00761.00118009045400
2016-12-08749.00765.00749.00756.001600012084600
2016-12-07746.00749.00745.00748.0082006127800
2016-12-06743.00746.00742.00743.0061004540900
2016-12-05740.00745.00740.00741.0058004297700
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

   ※ 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