[7218 JQスタンダード] 田中精密 日足 時系列データ

[7218 JQスタンダード] 田中精密 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12910.00925.00910.00910.001000914600
2013-07-11925.00925.00910.00910.00400368500
2013-07-10920.00926.00915.00926.00600551100
2013-07-09911.00920.00910.00920.00800729200
2013-07-08924.00930.00909.00910.001980018260400
2013-07-05864.00880.00860.00880.0026002269400
2013-07-04865.00880.00857.00857.0042003621100
2013-07-03850.00855.00848.00855.0019001613100
2013-07-02850.00854.00850.00854.0019001618900
2013-07-01851.00851.00840.00840.00500423300
2013-06-28834.00848.00834.00841.0012001010700
2013-06-27839.00839.00821.00821.00600501200
2013-06-26852.00853.00810.00810.0060005087600
2013-06-25831.00831.00812.00812.0056004557000
2013-06-24830.00835.00812.00812.00500410800
2013-06-21808.00810.00805.00810.0033002670400
2013-06-20828.00828.00807.00820.0013001069300
2013-06-19795.00829.00795.00829.0069005532100
2013-06-18826.00826.00816.00816.001000821500
2013-06-17780.00825.00780.00825.0047003701100
2013-06-14800.00825.00799.00825.0014001136500
2013-06-13808.00808.00798.00799.0016001281800
2013-06-12805.00823.00802.00808.001100889900
2013-06-11829.00861.00825.00835.0016001338000
2013-06-10790.00820.00790.00809.0021001699400
2013-06-07830.00830.00710.00780.0074005575700
2013-06-06870.00870.00833.00833.0039003327800
2013-06-05850.00871.00850.00860.0066005625200
2013-06-04842.00850.00835.00850.0031002610100
2013-06-03850.00877.00850.00851.0065005533500
2013-05-31946.00946.00870.00881.00102009241400
2013-05-30928.00928.00916.00916.0031002849300
2013-05-29935.00953.00915.00935.0032002969300
2013-05-28910.00950.00910.00935.0028002584300
2013-05-27958.00960.00911.00911.0046004315700
2013-05-24951.00980.00951.00960.0039003755600
2013-05-23997.001000.00960.00960.0078007697600
2013-05-221010.001015.00990.00997.0050005028200
2013-05-211007.001018.001003.001017.0087008789800
2013-05-20999.001010.00995.001008.0056005615300
2013-05-17980.001008.00980.00999.0030002981600
2013-05-161000.001010.00979.00980.001020010151700
2013-05-151003.001010.001001.001001.0057005720300
2013-05-141024.001024.001000.001001.0047004743200
2013-05-131021.001024.001003.001024.0049004976900
2013-05-101023.001023.001001.001017.0056005683000
2013-05-091000.001023.001000.001002.0032003213000
2013-05-081040.001040.00999.001000.0078008017800
2013-05-071000.001000.00995.00995.0056005589300
2013-05-02999.00999.00970.00981.0046004501300
2013-05-011000.001014.00990.00991.0041004096200
2013-04-301000.001019.001000.001006.0055005538500
2013-04-261050.001060.001007.001007.001770018250200
2013-04-251014.001045.001014.001045.001320013555200
2013-04-241061.001070.001000.001026.002660027620700
2013-04-231004.001050.00996.001050.001040010479300
2013-04-22988.001019.00986.001004.001240012422900
2013-04-19964.001010.00964.00978.0063006186400
2013-04-18979.00979.00960.00964.0050004834900
2013-04-17920.001020.00901.00981.005880056924100
2013-04-16920.00920.00920.00920.0023002116000
2013-04-15919.00925.00919.00921.0030002768600
2013-04-12920.00920.00899.00918.0034003093400
2013-04-11925.00926.00920.00920.0020001849700
2013-04-10950.00950.00922.00922.0045004238500
2013-04-09925.00944.00925.00944.0046004274400
2013-04-08930.00930.00902.00915.0057005267600
2013-04-05890.00898.00890.00894.0044003934600
2013-04-04870.00873.00852.00873.0027002338900
2013-04-03855.00890.00852.00890.0030002572800
2013-04-02841.00880.00841.00860.0040003414700
2013-04-01908.00908.00882.00882.0046004121400
2013-03-29936.00936.00901.00918.0048004407500
2013-03-28950.00955.00936.00936.0044004159800
2013-03-27936.00950.00935.00950.0075007047400
2013-03-26991.00993.00973.00991.0046004537900
2013-03-25993.00993.00989.00993.0032003175100
2013-03-22988.00988.00972.00982.0049004801600
2013-03-21990.00995.00980.00984.0052005147600
2013-03-19950.00998.00950.00990.0066006359200
2013-03-18950.00963.00920.00959.0079007518900
2013-03-15899.00910.00899.00910.0026002347900
2013-03-14889.00899.00889.00899.0019001696200
2013-03-13900.00900.00898.00900.0022001978900
2013-03-12898.00899.00898.00899.0035003143600
2013-03-11891.00898.00887.00898.0077006865500
2013-03-08888.00897.00888.00892.0024002142000
2013-03-07897.00900.00890.00895.0019001699500
2013-03-06885.00895.00884.00895.0032002837900
2013-03-05880.00898.00880.00883.0076006699400
2013-03-04875.00880.00875.00880.0027002366500
2013-03-01865.00872.00862.00872.0025002167700
2013-02-28858.00864.00858.00864.0018001547600
2013-02-27859.00859.00851.00858.001000856200
2013-02-26826.00858.00826.00857.0025002075500
2013-02-25846.00860.00822.00828.0017001429700
2013-02-22869.00869.00843.00850.0017001447700
2013-02-21873.00873.00847.00848.0021001818700
2013-02-20834.00843.00834.00843.00600502300
2013-02-19835.00835.00835.00835.00700584500
2013-02-18831.00834.00825.00825.00900747200
2013-02-15829.00830.00800.00810.0080006556600
2013-02-14829.00829.00829.00829.00300248700
2013-02-13850.00850.00829.00829.0015001254800
2013-02-12850.00850.00837.00837.0029002442100
2013-02-08845.00848.00840.00843.0018001518400
2013-02-07850.00850.00842.00845.0052004412700
2013-02-06834.00850.00834.00840.0067005659100
2013-02-05842.00842.00840.00841.0094007906700
2013-02-04841.00849.00836.00841.0024002022300
2013-02-01836.00840.00822.00822.0038003169700
2013-01-31822.00835.00820.00835.0041003396100
2013-01-30816.00825.00815.00816.0021001719300
2013-01-29815.00815.00815.00815.00400326000
2013-01-28805.00819.00805.00815.0027002199500
2013-01-25804.00804.00789.00794.0021001674400
2013-01-24795.00805.00793.00804.0017001356500
2013-01-23803.00808.00791.00791.0037002957500
2013-01-22808.00809.00803.00803.0019001530200
2013-01-21800.00818.00800.00806.001000806600
2013-01-18796.00800.00795.00798.0022001757900
2013-01-17786.00790.00785.00785.0013001021700
2013-01-16785.00786.00785.00786.001200942100
2013-01-15807.00815.00797.00798.0075006028500
2013-01-11800.00810.00800.00800.0027002162200
2013-01-10800.00800.00783.00800.0032002540000
2013-01-09800.00800.00798.00800.0014001118800
2013-01-08830.00830.00800.00800.0063005184700
2013-01-07787.00810.00787.00800.0046003665900
2013-01-04775.00788.00775.00787.0020001569600
2012-12-28765.00769.00765.00769.00700537200
2012-12-27760.00765.00756.00765.001100836900
2012-12-26743.00760.00743.00760.00700528100
2012-12-25750.00750.00741.00741.00500372200
2012-12-21741.00759.00741.00746.0017001268200
2012-12-20756.00767.00756.00760.00600457500
2012-12-19765.00770.00756.00756.0047003612400
2012-12-18738.00763.00738.00763.001300964600
2012-12-17783.00783.00750.00763.0099007547300
2012-12-14757.00768.00757.00768.00600455300
2012-12-13769.00769.00757.00757.0028002132600
2012-12-12755.00756.00755.00756.00200151100
2012-12-11755.00755.00755.00755.00600453000
2012-12-10808.00810.00772.00773.0049003932400
2012-12-07762.00771.00762.00770.0019001453500
2012-12-06772.00772.00715.00762.0084006368900
2012-12-05720.00742.00720.00742.0022001599900
2012-12-04716.00723.00715.00717.0020001433200
2012-12-03747.00748.00747.00748.0081006050800
2012-11-30703.00712.00703.00712.0030002123400
2012-11-29698.00700.00696.00700.00900628000
2012-11-28698.00698.00697.00697.00500348800
2012-11-27691.00699.00691.00698.001200835400
2012-11-26700.00701.00686.00696.0040002756500
2012-11-22699.00703.00699.00700.0018001259900
2012-11-21698.00699.00695.00699.001100767300
2012-11-20695.00697.00695.00695.00600417200
2012-11-19690.00695.00690.00695.00600416500
2012-11-16680.00685.00680.00681.00600408800
2012-11-15680.00680.00680.00680.0076005168000
2012-11-14686.00686.00680.00680.00900613400
2012-11-13690.00690.00689.00689.00900620900
2012-11-12680.00680.00680.00680.00600408000
2012-11-09680.00680.00679.00679.00600407900
2012-11-08685.00694.00685.00694.00200137900
2012-11-07704.00704.00690.00690.0051003585900
2012-11-06710.00710.00681.00681.0056003973100
2012-11-05685.00690.00685.00688.0039002673100
2012-11-02680.00689.00678.00685.00900616600
2012-11-01672.00680.00671.00676.0021001412800
2012-10-31690.00690.00671.00672.001000680600
2012-10-30680.00685.00675.00685.00300204000
2012-10-29673.00673.00672.00673.0028001884300
2012-10-26698.00698.00673.00673.001100749200
2012-10-25677.00698.00677.00697.001300898800
2012-10-24669.00677.00669.00677.00300201900
2012-10-23673.00673.00673.00673.0010067300
2012-10-22675.00675.00666.00675.001000672000
2012-10-19675.00677.00675.00677.00500337700
2012-10-18662.00674.00662.00674.001400936400
2012-10-17665.00665.00663.00663.0084005570100
2012-10-16664.00673.00664.00665.0038002527900
2012-10-15665.00668.00661.00661.0030001993500
2012-10-12655.00665.00655.00665.00200132000
2012-10-11660.00660.00655.00655.0018001185000
2012-10-10665.00665.00661.00661.00900595900
2012-10-09668.00668.00666.00666.001000667500
2012-10-05680.00680.00664.00673.0064004346100
2012-10-04673.00683.00662.00683.0018001210400
2012-10-03661.00661.00658.00661.0023001519400
2012-10-0200
2012-10-01666.00672.00663.00668.00800533600
2012-09-28670.00670.00667.00667.00500334600
2012-09-27665.00668.00665.00667.001000665800
2012-09-26670.00670.00665.00665.0045002998300
2012-09-25670.00680.00670.00670.0018001211400
2012-09-24685.00686.00681.00682.00600410400
2012-09-21667.00679.00667.00679.0024001606300
2012-09-20671.00675.00671.00675.00400268800
2012-09-19670.00671.00665.00671.00500334200
2012-09-18669.00670.00667.00667.0055003677100
2012-09-14661.00671.00661.00671.0028001854000
2012-09-13661.00661.00661.00661.0019001255900
2012-09-12662.00662.00661.00661.0029001919400
2012-09-11662.00662.00662.00662.00200132400
2012-09-10668.00668.00668.00668.001100734800
2012-09-07670.00670.00667.00668.0042002806000
2012-09-06671.00672.00666.00668.00900602500
2012-09-05688.00688.00688.00688.0060004128000
2012-09-04676.00688.00676.00688.00900614700
2012-09-03687.00687.00671.00671.0016001091200
2012-08-31684.00687.00684.00687.00600411300
2012-08-30700.00700.00683.00683.00900621700
2012-08-29683.00683.00683.00683.0010068300
2012-08-28685.00685.00685.00685.00200137000
2012-08-27683.00685.00683.00685.00600410600
2012-08-24683.00688.00682.00682.00600410200
2012-08-23685.00690.00683.00683.00500342800
2012-08-22691.00691.00685.00685.00300206100
2012-08-21688.00698.00688.00695.00500346400
2012-08-20699.00699.00699.00699.00400279600
2012-08-17698.00698.00691.00692.00400277300
2012-08-1600
2012-08-15695.00695.00688.00688.0033002285500
2012-08-14705.00705.00695.00695.00500351500
2012-08-1300
2012-08-10688.00688.00688.00688.00200137600
2012-08-09688.00688.00688.00688.00500344000
2012-08-08688.00688.00688.00688.00300206400
2012-08-07690.00694.00690.00694.00600416000
2012-08-06695.00695.00688.00694.0065004516300
2012-08-03702.00705.00695.00695.001300912700
2012-08-02698.00702.00698.00702.00300210200
2012-08-01691.00698.00691.00691.0020001387800
2012-07-31681.00681.00681.00681.0010068100
2012-07-30690.00690.00681.00681.00600411500
2012-07-27685.00685.00685.00685.0010068500
2012-07-26668.00697.00668.00697.00500337900
2012-07-25660.00733.00660.00733.00600403300
2012-07-24671.00671.00661.00661.00200133200
2012-07-23700.00700.00700.00700.00400280000
2012-07-20700.00700.00700.00700.00300210000
2012-07-1900
2012-07-18711.00711.00711.00711.00200142200
2012-07-17730.00730.00730.00730.0021001533000
2012-07-13730.00737.00730.00730.0034002482700
2012-07-12731.00737.00730.00730.00500365900
2012-07-11714.00739.00711.00739.00300216400
2012-07-10739.00739.00739.00739.00500369500
2012-07-09755.00755.00739.00739.00400300400

   ※ 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。 

Twitter