[7218 JQスタンダード] 田中精密工業 日足 時系列データ

[7218 JQスタンダード] 田中精密工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12913.00913.00909.00912.0087007920100
2017-12-11918.00918.00907.00910.0084007651700
2017-12-08920.00920.00915.00916.0026002382000
2017-12-07917.00945.00911.00921.0031002855400
2017-12-06923.00923.00909.00909.0079007232000
2017-12-05907.00913.00907.00912.0051004633800
2017-12-04907.00911.00904.00907.0046004170600
2017-12-01915.00920.00905.00905.0068006193300
2017-11-30920.00930.00910.00914.0089008168200
2017-11-29925.00926.00902.00920.001850016996000
2017-11-28930.00930.00922.00924.0040003702900
2017-11-27943.00943.00925.00932.001440013409400
2017-11-24952.00952.00942.00944.0032003028800
2017-11-22948.00955.00947.00948.001140010829700
2017-11-21920.00947.00920.00947.001690015832800
2017-11-20907.00913.00891.00909.0058005232500
2017-11-17925.00939.00919.00919.0055005111600
2017-11-16890.00925.00888.00923.00102009262000
2017-11-15904.00905.00890.00890.001560014007400
2017-11-14905.00907.00902.00902.0049004427500
2017-11-13906.00909.00906.00906.001530013867900
2017-11-10932.00932.00916.00919.001420013101200
2017-11-09949.00949.00936.00936.0094008836200
2017-11-08935.00948.00935.00945.001450013630500
2017-11-07949.00959.00936.00936.001110010468700
2017-11-06938.00946.00938.00938.001520014295300
2017-11-02943.00949.00937.00938.001600015104500
2017-11-01945.00949.00934.00943.003560033386600
2017-10-31951.00958.00943.00950.003680034932500
2017-10-30927.00975.00911.00966.00197500186913600
2017-10-271005.001210.00993.001092.00163500177141600
2017-10-26930.001075.00925.001030.00249100254814000
2017-10-25915.00929.00908.00925.004650042736200
2017-10-24905.00916.00885.00915.002750024737800
2017-10-23896.00923.00894.00920.002510022784500
2017-10-20897.00897.00885.00897.001320011758800
2017-10-19881.00897.00881.00897.001300011544600
2017-10-18900.00900.00861.00881.002960026089900
2017-10-17918.00920.00896.00903.001500013622700
2017-10-16910.00928.00901.00920.001730015899200
2017-10-13914.00948.00895.00900.004150038268000
2017-10-12892.00914.00884.00914.003760033871700
2017-10-11885.00890.00876.00884.001300011459900
2017-10-10882.00900.00882.00894.003300029439600
2017-10-06873.00879.00864.00871.001640014287000
2017-10-05865.00880.00863.00866.002810024411500
2017-10-04841.00865.00837.00862.002570021954800
2017-10-03819.00841.00819.00841.002490020687900
2017-10-02819.00820.00807.00813.0087007100800
2017-09-29810.00812.00806.00808.0064005176700
2017-09-28804.00812.00803.00812.0032002581000
2017-09-27794.00803.00794.00802.0022001760600
2017-09-26798.00799.00794.00795.0022001750100
2017-09-25801.00801.00799.00799.0019001520200
2017-09-22800.00801.00791.00791.0014001114400
2017-09-21795.00800.00795.00796.0030002397200
2017-09-20794.00799.00792.00792.0028002223000
2017-09-19793.00800.00792.00792.0036002864600
2017-09-15790.00791.00790.00790.0018001422100
2017-09-14795.00797.00788.00790.001200951000
2017-09-13784.00794.00784.00794.001200949000
2017-09-12788.00790.00779.00783.001200943500
2017-09-11773.00785.00773.00785.0014001091400
2017-09-08777.00780.00771.00771.0077005969100
2017-09-07781.00797.00766.00769.002720020917800
2017-09-06789.00794.00760.00794.0034002632500
2017-09-05797.00797.00790.00790.0087006919100
2017-09-04813.00813.00795.00796.0035002815100
2017-09-01805.00812.00800.00811.0042003397400
2017-08-31805.00805.00804.00805.001200965600
2017-08-30795.00804.00791.00804.0023001831700
2017-08-29792.00792.00789.00791.0038003002800
2017-08-28802.00802.00792.00792.0026002066100
2017-08-25798.00800.00793.00800.0016001272500
2017-08-24792.00799.00792.00798.00700557200
2017-08-23798.00800.00795.00800.0076006071000
2017-08-22801.00801.00788.00789.0044003494400
2017-08-21788.00789.00788.00788.0026002049700
2017-08-18792.00805.00788.00788.0034002693100
2017-08-17802.00803.00790.00790.0051004068400
2017-08-16800.00800.00792.00800.0016001275200
2017-08-15782.00803.00782.00801.0013001035000
2017-08-14782.00786.00777.00782.0034002658000
2017-08-10795.00795.00790.00791.0069005469200
2017-08-09800.00810.00795.00798.0037002963200
2017-08-08818.00818.00802.00802.0099008094000
2017-08-07799.00812.00799.00809.00116009338500
2017-08-04804.00804.00791.00792.0050003972600
2017-08-03809.00809.00792.00801.0051004075500
2017-08-02790.00804.00789.00804.0074005896900
2017-08-01815.00823.00781.00786.004880039401200
2017-07-31768.00768.00755.00755.00123009367900
2017-07-28760.00760.00758.00760.0043003264400
2017-07-27752.00755.00751.00754.0027002032700
2017-07-26750.00752.00749.00750.0022001650100
2017-07-25750.00751.00750.00750.0014001050400
2017-07-24752.00752.00750.00750.0051003831600
2017-07-21753.00759.00752.00752.0037002791000
2017-07-20754.00755.00751.00752.0055004141100
2017-07-19754.00755.00753.00755.0024001808000
2017-07-18753.00755.00752.00754.001100829500
2017-07-14754.00755.00752.00753.0046003466700
2017-07-13753.00754.00749.00754.0037002779500
2017-07-12751.00753.00750.00753.0037002779000
2017-07-11749.00750.00747.00749.0043003217800
2017-07-10752.00752.00749.00750.0021001576800
2017-07-07751.00751.00748.00748.0037002773400
2017-07-06750.00753.00749.00750.0038002848000
2017-07-05751.00752.00749.00752.0068005105900
2017-07-04750.00753.00749.00751.0051003825400
2017-07-03750.00750.00748.00749.0027002021700
2017-06-30749.00750.00748.00750.001100823900
2017-06-29751.00751.00747.00748.0035002622300
2017-06-28750.00752.00749.00750.001300975100
2017-06-27753.00753.00749.00750.001100825500
2017-06-26751.00756.00749.00749.00126009461700
2017-06-23751.00754.00751.00751.001200901600
2017-06-22752.00754.00750.00751.001000751800
2017-06-21750.00752.00746.00752.0045003367000
2017-06-20749.00753.00748.00751.0059004423700
2017-06-19749.00749.00746.00747.0058004337300
2017-06-16750.00750.00749.00750.0024001799900
2017-06-15750.00750.00750.00750.0018001350000
2017-06-14748.00750.00748.00750.0015001123400
2017-06-13747.00751.00747.00751.001100822800
2017-06-12754.00754.00749.00749.0022001651500
2017-06-09748.00756.00748.00755.00700527400
2017-06-08759.00759.00748.00750.0022001655500
2017-06-07753.00760.00750.00759.0068005133100
2017-06-06754.00757.00754.00757.001200905100
2017-06-05748.00755.00748.00754.0076005688400
2017-06-02754.00754.00747.00748.0055004121200
2017-06-01749.00754.00748.00754.0030002252400
2017-05-31762.00763.00733.00749.0084006253300
2017-05-30762.00762.00760.00762.001200913900
2017-05-29766.00766.00761.00764.0022001680400
2017-05-26766.00770.00762.00770.0027002066300
2017-05-25782.00782.00766.00767.0020001543400
2017-05-24771.00771.00765.00769.0019001457600
2017-05-23771.00771.00761.00771.0039002989400
2017-05-22779.00779.00771.00771.001100848900
2017-05-19776.00778.00772.00778.0072005565400
2017-05-18786.00786.00777.00777.0026002027300
2017-05-17789.00789.00786.00786.001000788700
2017-05-16790.00790.00789.00789.00500394800
2017-05-15787.00795.00782.00795.0042003321200
2017-05-12806.00806.00784.00787.0073005816100
2017-05-11812.00826.00806.00826.00117009566300
2017-05-10797.00813.00797.00804.0070005651000
2017-05-09818.00818.00802.00802.0071005778300
2017-05-08802.00807.00802.00807.0046003698100
2017-05-02790.00801.00790.00801.0052004147600
2017-05-01788.00796.00785.00790.0022001735500
2017-04-28791.00793.00791.00791.00900712100
2017-04-27788.00793.00788.00791.001200948300
2017-04-26780.00787.00780.00787.0040003133800
2017-04-25776.00780.00776.00780.0017001324700
2017-04-24779.00782.00776.00776.0014001089600
2017-04-21777.00791.00777.00777.0022001713800
2017-04-20780.00792.00775.00780.0053004161400
2017-04-19777.00778.00771.00778.001100851100
2017-04-18775.00780.00775.00777.0015001165500
2017-04-17781.00784.00772.00772.0068005301700
2017-04-14770.00775.00770.00775.0023001773100
2017-04-13771.00772.00770.00770.0014001079200
2017-04-12780.00785.00776.00776.0022001716200
2017-04-11780.00783.00780.00782.0013001016000
2017-04-10788.00788.00779.00785.0013001017900
2017-04-07777.00791.00777.00788.0031002433700
2017-04-06786.00786.00765.00776.0079006122200
2017-04-05793.00795.00788.00789.00126009979500
2017-04-04794.00800.00793.00793.0048003820700
2017-04-03790.00800.00790.00800.0061004869700
2017-03-31803.00803.00791.00800.0052004148500
2017-03-30800.00805.00798.00803.0062004962900
2017-03-29788.00807.00786.00803.002250017895600
2017-03-28822.00837.00822.00837.001850015336100
2017-03-27823.00827.00820.00822.00107008800300
2017-03-24815.00822.00811.00822.0098008016700
2017-03-23811.00817.00811.00817.0046003745700
2017-03-22820.00820.00805.00807.0076006168300
2017-03-21807.00818.00807.00817.0052004214500
2017-03-17822.00822.00808.00810.001330010809200
2017-03-16813.00824.00813.00823.001580012943900
2017-03-15812.00813.00810.00811.0047003814500
2017-03-14812.00815.00810.00812.0039003166300
2017-03-13813.00815.00805.00809.00119009645500
2017-03-10801.00809.00797.00804.0053004255600
2017-03-09814.00814.00796.00800.003010024154300
2017-03-08855.00870.00806.00813.009780081935200
2017-03-07798.00798.00777.00780.001650012963100
2017-03-06787.00793.00787.00793.0044003470600
2017-03-03783.00787.00781.00787.0035002746300
2017-03-02777.00787.00777.00787.0050003904200
2017-03-01779.00779.00774.00776.0035002716700
2017-02-28779.00780.00775.00776.0039003028700
2017-02-27778.00781.00774.00776.0037002877200
2017-02-24775.00780.00775.00778.0034002648300
2017-02-23775.00775.00775.00775.00500387500
2017-02-22765.00776.00765.00776.0051003918900
2017-02-21778.00780.00772.00772.0046003572400
2017-02-20775.00776.00772.00772.0029002243700
2017-02-17776.00776.00769.00773.0029002240000
2017-02-16778.00778.00767.00769.0031002394800
2017-02-15774.00780.00768.00775.001880014552500
2017-02-14750.00760.00750.00759.00112008464100
2017-02-13750.00759.00745.00759.0085006384200
2017-02-10745.00748.00745.00748.0014001045000
2017-02-09747.00747.00743.00744.001100819500
2017-02-08745.00747.00745.00747.00400298500
2017-02-07745.00745.00740.00745.00600446400
2017-02-06745.00745.00740.00740.0075005577600
2017-02-03741.00747.00741.00745.0022001636900
2017-02-02738.00745.00738.00745.0024001780700
2017-02-01740.00743.00737.00738.0032002366600
2017-01-31742.00743.00740.00740.00900667200
2017-01-30740.00743.00737.00739.0037002738600
2017-01-27737.00740.00736.00739.0025001843800
2017-01-26746.00746.00736.00737.0020001478900
2017-01-25746.00746.00736.00736.0034002514300
2017-01-24745.00746.00745.00746.00800596600
2017-01-23744.00745.00737.00745.0045003346000
2017-01-20738.00738.00737.00738.00600442600
2017-01-19727.00740.00727.00738.00900659000
2017-01-18740.00740.00727.00727.0056004100500
2017-01-17742.00744.00740.00740.0017001261000
2017-01-16745.00745.00740.00744.0022001634100
2017-01-13737.00741.00737.00741.0015001106200
2017-01-12741.00743.00735.00737.0043003176400
2017-01-11740.00743.00740.00740.0016001186900
2017-01-10742.00743.00740.00743.0031002297700
2017-01-06748.00748.00741.00743.0026001941000
2017-01-05740.00741.00740.00741.0057004219400
2017-01-04737.00740.00729.00740.0066004843500
2016-12-30733.00735.00729.00729.0025001829700
2016-12-29735.00735.00726.00732.0018001316700
2016-12-28720.00736.00720.00736.0046003335500
2016-12-27721.00722.00718.00719.0042003021900
2016-12-26721.00722.00720.00720.0044003172000
2016-12-22720.00722.00720.00721.001200865300
2016-12-21722.00725.00719.00723.0050003610900
2016-12-20724.00724.00720.00722.0016001155900
2016-12-19721.00725.00719.00719.0072005190700
2016-12-16721.00722.00720.00721.0033002379000
2016-12-15721.00725.00721.00722.0028002022000
2016-12-14726.00726.00719.00721.0029002094000
2016-12-13719.00724.00718.00722.0021001514100
2016-12-12730.00730.00717.00724.0069004964600
2016-12-09741.00741.00721.00722.002590018944900
2016-12-08739.00744.00738.00740.0070005180200

   ※ 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