[6920 JQスタンダード] レーザーテク 日足 時系列データ

[6920 JQスタンダード] レーザーテク (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-05-101396.001465.001396.001446.0057008011100
2012-05-091471.001485.001433.001485.0012001767900
2012-05-081502.001515.001502.001511.0012001814500
2012-05-071570.001570.001500.001500.0036005460200
2012-05-021535.001572.001535.001572.00600928200
2012-05-011550.001578.001546.001572.009001399600
2012-04-271663.001703.001663.001670.00500838300
2012-04-261650.001672.001647.001657.0012001995800
2012-04-251607.001607.001569.001607.0024003843600
2012-04-241577.001580.001567.001567.008001258100
2012-04-231582.001605.001580.001580.0031004920800
2012-04-201582.001582.001580.001580.007001106700
2012-04-191590.001590.001575.001587.0022003478600
2012-04-181629.001629.001597.001597.00200322600
2012-04-171590.001593.001581.001590.0010001589700
2012-04-161612.001618.001575.001575.0040006383500
2012-04-131611.001650.001611.001629.0038006191600
2012-04-121605.001613.001604.001604.001200019272400
2012-04-111593.001637.001593.001614.004380070611400
2012-04-101700.001729.001682.001712.003830065433900
2012-04-091533.001695.001533.001695.006070099467400
2012-04-061626.001626.001523.001596.003110048661700
2012-04-051564.001620.001563.001620.002370037868300
2012-04-041636.001660.001615.001634.002490040579200
2012-04-031688.001700.001650.001660.002920048679900
2012-04-021750.001760.001686.001703.002700046836700
2012-03-301699.001740.001683.001740.003730063883800
2012-03-291692.001701.001656.001699.002950049410400
2012-03-281750.001750.001702.001727.002220038353300
2012-03-271740.001748.001727.001748.003290057119900
2012-03-261723.001725.001700.001716.005220089530400
2012-03-231675.001724.001665.001724.004980084670900
2012-03-221679.001715.001679.001699.004300073147100
2012-03-211660.001719.001602.001719.0085600143708100
2012-03-191700.001700.001636.001647.005020084196500
2012-03-161570.001638.001569.001636.006160099020700
2012-03-151616.001630.001554.001560.006260099089200
2012-03-141650.001695.001588.001590.00135300224618600
2012-03-131640.001640.001590.001604.0086200139062000
2012-03-121547.001611.001542.001610.00103900162616000
2012-03-091500.001510.001470.001499.004820072125900
2012-03-081468.001496.001465.001496.005020074607300
2012-03-071410.001440.001400.001435.003910055415600
2012-03-061480.001490.001450.001465.005000073258900
2012-03-051415.001495.001415.001495.006870099775400
2012-03-021400.001413.001394.001412.001180016577100
2012-03-011382.001417.001382.001392.004750066161000
2012-02-291428.001428.001362.001380.006450090364800
2012-02-281456.001461.001422.001435.0075600108465500
2012-02-271484.001494.001461.001485.004740070244800
2012-02-241420.001458.001420.001445.004760068480500
2012-02-231390.001447.001390.001436.005720081168400
2012-02-221353.001410.001353.001405.006510090149300
2012-02-211320.001370.001302.001353.006380085643500
2012-02-201298.001351.001285.001333.0088200116481500
2012-02-171220.001241.001211.001211.004160051209700
2012-02-161211.001228.001195.001197.001860022463300
2012-02-151211.001235.001192.001220.003640044149300
2012-02-141174.001204.001174.001193.001950023201900
2012-02-131175.001185.001171.001174.001030012146000
2012-02-101181.001186.001175.001175.001000011804200
2012-02-091180.001195.001172.001175.002260026687800
2012-02-081182.001184.001165.001173.001060012435900
2012-02-071190.001194.001165.001182.001350015933400
2012-02-061201.001223.001183.001201.003400041005400
2012-02-031179.001204.001159.001200.005690067622600
2012-02-021167.001178.001153.001158.002820032870700
2012-02-011160.001170.001135.001167.004030046426700
2012-01-311128.001165.001121.001163.003970045576000
2012-01-301120.001135.001115.001130.003700041722200
2012-01-271109.001124.001095.001123.001130012574300
2012-01-261110.001129.001096.001109.002470027309100
2012-01-251114.001128.001114.001120.002770030999800
2012-01-241137.001148.001111.001111.0090000101556900
2012-01-231059.001078.001059.001077.001670017859900
2012-01-201031.001056.001030.001055.002000020834200
2012-01-191050.001053.001027.001027.001500015622500
2012-01-181015.001020.001010.001015.001450014717000
2012-01-171018.001022.001011.001011.0070007109200
2012-01-161030.001030.001013.001025.0043004405800
2012-01-131022.001045.001021.001045.0071007289000
2012-01-121031.001032.001025.001025.0045004628600
2012-01-111015.001037.001015.001030.001260012908500
2012-01-101048.001065.001030.001030.001540015955700
2012-01-061050.001070.001047.001047.0060006306700
2012-01-051054.001078.001033.001072.0090009506600
2012-01-041066.001079.001052.001053.001270013544000
2011-12-301035.001068.001030.001059.0053005530200
2011-12-291023.001035.001015.001035.0039003981900
2011-12-281013.001030.001013.001023.0045004589700
2011-12-271037.001047.001036.001036.0074007678000
2011-12-261064.001068.001040.001049.001460015332600
2011-12-221060.001062.001048.001062.00970010260800
2011-12-211036.001065.001036.001065.001530016079500
2011-12-201030.001051.001030.001040.001450015109900
2011-12-191057.001085.001033.001060.002300024298400
2011-12-161098.001105.001080.001099.003900042764200
2011-12-151076.001093.001070.001073.005870063614500
2011-12-141047.001090.001036.001075.006640070988300
2011-12-131035.001035.001013.001025.001080011075100
2011-12-121005.001033.00998.001029.002370023985000
2011-12-09996.001002.00990.00990.0080007966600
2011-12-081000.001010.00992.001002.0049004915100
2011-12-07999.001010.00987.001000.001120011197000
2011-12-06975.00990.00971.00984.0037003611900
2011-12-05993.00993.00971.00971.0045004402000
2011-12-02990.00990.00972.00978.0067006575000
2011-12-011030.001030.00994.00996.001120011361800
2011-11-30979.00990.00976.00990.001340013189000
2011-11-29965.00990.00965.00975.0095009267700
2011-11-28930.00956.00925.00949.0086008115800
2011-11-25907.00936.00907.00936.0029002679600
2011-11-24937.00937.00920.00920.0097008998000
2011-11-22940.00960.00940.00945.0091008625300
2011-11-21978.00978.00936.00964.001730016600100
2011-11-18927.00994.00901.00991.003310031575400
2011-11-17896.00931.00893.00931.001200010836400
2011-11-16903.00915.00895.00902.0078007059500
2011-11-15895.00920.00895.00905.0095008585600
2011-11-14927.00927.00923.00924.0039003607900
2011-11-11907.00912.00896.00912.0065005876700
2011-11-10900.00905.00896.00900.00108009717300
2011-11-09909.00925.00892.00924.001700015379300
2011-11-08920.00931.00910.00924.001430013205900
2011-11-07939.00939.00925.00930.0017001579000
2011-11-04920.00940.00920.00939.0092008578500
2011-11-02920.00933.00900.00933.001460013388300
2011-11-01939.00940.00921.00940.001190011107600
2011-10-31960.00969.00952.00965.001770017016500
2011-10-28980.00982.00962.00971.001430013900700
2011-10-27946.00952.00935.00945.002180020572300
2011-10-26940.00950.00936.00950.001220011466800
2011-10-25956.00958.00946.00946.0049004666800
2011-10-24959.00974.00945.00945.0067006387100
2011-10-21948.00955.00948.00953.0036003420600
2011-10-20963.00963.00945.00953.001280012187800
2011-10-19995.00995.00955.00963.0074007168700
2011-10-18964.00976.00963.00965.0099009571700
2011-10-17991.00997.00985.00986.0099009801000
2011-10-14977.00990.00972.00983.001150011278800
2011-10-13979.001021.00979.001004.001460014610000
2011-10-12945.00970.00945.00960.001200011489500
2011-10-11951.00961.00945.00945.001060010097300
2011-10-07945.00950.00936.00940.0093008755800
2011-10-06923.00947.00923.00947.0027002527100
2011-10-05941.00942.00920.00921.002070019339200
2011-10-04940.00960.00930.00941.001700016008900
2011-10-03953.00976.00953.00959.0077007431800
2011-09-30991.00997.00976.00976.0080007876100
2011-09-29945.00961.00926.00961.0089008388200
2011-09-28945.00958.00945.00951.0021001998400
2011-09-27950.00954.00930.00932.0088008307000
2011-09-26980.00984.00910.00925.001890017898100
2011-09-22981.00999.00975.00978.001370013504100
2011-09-211011.001012.00994.00997.001200012003500
2011-09-201011.001015.001009.001010.0062006267400
2011-09-161018.001025.001000.001025.001050010696500
2011-09-15990.001020.00990.00992.0058005787600
2011-09-141014.001036.00975.00984.001570015713000
2011-09-131012.001012.001000.001009.0037003718900
2011-09-12999.001015.00999.001002.0058005825100
2011-09-091030.001030.001003.001010.0050005078500
2011-09-081058.001058.001030.001040.0069007202900
2011-09-071051.001058.001020.001041.001160012126700
2011-09-061050.001055.00996.001003.001540015697300
2011-09-051088.001088.001060.001068.001910020432900
2011-09-021090.001110.001088.001107.002290025178500
2011-09-011087.001095.001087.001093.001220013307500
2011-08-311070.001082.001066.001075.001050011263300
2011-08-301079.001100.001073.001083.001410015294400
2011-08-291050.001075.001050.001060.0087009175100
2011-08-261066.001077.001053.001073.001800019169000
2011-08-251012.001051.001012.001037.001310013580800
2011-08-241024.001040.001000.001015.002820028811800
2011-08-231001.001004.00991.001003.001030010266300
2011-08-221000.001026.00993.00995.002640026494700
2011-08-191040.001059.001010.001025.003330034215200
2011-08-181121.001122.001066.001072.002850031239300
2011-08-171079.001108.001058.001108.001590017237300
2011-08-161119.001119.001077.001089.003160034586400
2011-08-151060.001129.001044.001115.008970098280300
2011-08-12981.001000.00981.00990.002130021113600
2011-08-11924.00985.00924.00979.003200030184300
2011-08-101007.001007.00983.00999.002020020104400
2011-08-09910.00960.00880.00960.004610041881900
2011-08-08995.00995.00950.00953.003130030388700
2011-08-05970.001010.00962.00995.006220061758500
2011-08-041073.001080.001048.001050.002470026267700
2011-08-031060.001069.001051.001057.002560027067700
2011-08-021109.001109.001082.001088.001290014109200
2011-08-011072.001115.001072.001110.003430037680500
2011-07-291101.001103.001071.001072.004000043398700
2011-07-281120.001120.001103.001103.003840042722800
2011-07-271145.001155.001133.001133.003280037523800
2011-07-261210.001210.001151.001160.00132700156555000
2011-07-251092.001100.001085.001100.001720018769300
2011-07-221094.001097.001085.001092.001230013443800
2011-07-211092.001095.001081.001085.001650018005000
2011-07-201081.001100.001080.001092.001040011306100
2011-07-191072.001077.001071.001077.0077008272600
2011-07-151067.001078.001052.001076.002720028997100
2011-07-141078.001080.001067.001067.002040021902900
2011-07-131086.001086.001072.001078.002460026548800
2011-07-121100.001100.001054.001088.003740040354700
2011-07-111121.001150.001120.001121.0083009377400
2011-07-081150.001160.001135.001135.001360015601600
2011-07-071106.001150.001106.001149.002620029755700
2011-07-061117.001120.001096.001105.004150045871100
2011-07-051160.001165.001130.001131.003030034626100
2011-07-041165.001179.001158.001158.001610018787400
2011-07-011175.001175.001145.001152.001890021769000
2011-06-301190.001190.001152.001154.002390027760100
2011-06-291193.001194.001165.001170.001670019645600
2011-06-281210.001216.001192.001192.001710020585300
2011-06-271229.001233.001210.001219.002730033443900
2011-06-241215.001227.001208.001226.001550018878600
2011-06-231227.001227.001211.001213.001530018643300
2011-06-221234.001234.001219.001228.001820022269600
2011-06-211236.001236.001215.001218.001830022408300
2011-06-201242.001248.001202.001205.001840022509700
2011-06-171225.001237.001204.001237.001940023687600
2011-06-161223.001230.001212.001216.001180014418900
2011-06-151230.001259.001223.001238.004430054658100
2011-06-141201.001250.001201.001228.005650069523800
2011-06-131190.001206.001190.001198.002100025151000
2011-06-101199.001212.001189.001198.002250026973100
2011-06-091171.001202.001171.001199.001370016282600
2011-06-081208.001208.001188.001205.0048005732200
2011-06-071166.001207.001166.001198.001200014245000
2011-06-061243.001243.001172.001178.002720032831900
2011-06-031242.001252.001220.001220.001280015780700
2011-06-021211.001243.001210.001233.001210014836000
2011-06-011259.001276.001248.001255.001840023312200
2011-05-311268.001272.001246.001259.002400030225300
2011-05-301230.001275.001224.001267.003580044895200
2011-05-271241.001247.001207.001210.002250027328100
2011-05-261250.001254.001225.001240.001230015307000
2011-05-251234.001254.001234.001252.001900023665500
2011-05-241261.001261.001230.001247.002200027509800
2011-05-231210.001287.001209.001267.006640083348500
2011-05-201186.001250.001183.001229.005750070295400
2011-05-191176.001186.001167.001168.001490017448100
2011-05-181140.001175.001140.001161.00870010111400
2011-05-171150.001150.001125.001150.001710019462000
2011-05-161180.001192.001151.001154.001100012830700
2011-05-131176.001181.001145.001175.001730020163700
2011-05-121210.001210.001188.001196.001770021236900
2011-05-111225.001233.001190.001196.002930035396400
2011-05-101199.001216.001186.001210.003380040687000
2011-05-091234.001234.001202.001210.002670032486200

   ※ 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