[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 
2017-03-29788.00807.00786.00803.002250017895600
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
2016-12-07733.00738.00733.00737.001200882600
2016-12-06736.00739.00732.00737.0028002058000
2016-12-05740.00743.00735.00738.0086006355000
2016-12-02737.00740.00737.00739.0089006569800
2016-12-01735.00737.00733.00737.0063004632300
2016-11-30732.00735.00731.00735.0071005197600
2016-11-29735.00735.00731.00732.0024001757500
2016-11-28733.00735.00731.00732.0023001686400
2016-11-25730.00732.00730.00732.0044003214100
2016-11-24729.00733.00729.00733.001100804300
2016-11-22728.00728.00727.00728.00300218300
2016-11-21724.00734.00724.00729.00500364300
2016-11-18732.00734.00719.00724.0030002165100
2016-11-17733.00733.00731.00732.00400292900
2016-11-16733.00734.00731.00732.0033002415900
2016-11-15730.00732.00730.00732.0019001388000
2016-11-14719.00730.00719.00730.0021001525000
2016-11-11723.00724.00716.00723.0017001221000
2016-11-10719.00729.00719.00720.0027001947000
2016-11-09736.00736.00700.00702.0061004323600
2016-11-08744.00744.00721.00721.0063004667100
2016-11-07730.00730.00725.00729.0023001676700
2016-11-04726.00726.00721.00722.0022001591700
2016-11-02727.00734.00726.00728.0015001094700
2016-11-01735.00738.00722.00727.0055003997700
2016-10-31745.00745.00724.00732.00108007941800
2016-10-28731.00731.00730.00730.00400292200
2016-10-27739.00739.00730.00730.00500367000
2016-10-26731.00740.00731.00739.0028002058300
2016-10-25730.00730.00727.00730.001300947800
2016-10-24722.00727.00722.00727.0022001593200
2016-10-21718.00724.00718.00723.0018001298900
2016-10-20725.00725.00716.00719.0022001584800
2016-10-19720.00720.00716.00720.00700503400
2016-10-18725.00726.00722.00722.001200869600
2016-10-17720.00724.00720.00724.00700504700
2016-10-14718.00724.00713.00713.0058004168100
2016-10-13715.00723.00715.00718.0032002302200
2016-10-12713.00719.00713.00715.0017001219900
2016-10-11712.00713.00706.00710.0066004685900
2016-10-07709.00721.00709.00710.0038002699900
2016-10-06723.00723.00708.00710.00132009445900
2016-10-05710.00719.00709.00715.0060004265500
2016-10-04706.00710.00706.00707.0015001061600
2016-10-03702.00706.00702.00705.00600422400
2016-09-30704.00705.00701.00702.0017001195200
2016-09-29701.00705.00701.00704.001200842500
2016-09-28702.00703.00701.00701.001100771700
2016-09-27706.00710.00703.00710.00700493900
2016-09-26711.00714.00706.00711.001000709200
2016-09-23713.00714.00708.00713.001100782500
2016-09-21706.00711.00705.00711.00700494200
2016-09-20714.00714.00710.00714.00600427300
2016-09-16714.00714.00714.00714.0010071400
2016-09-15710.00710.00710.00710.0017001207000
2016-09-14705.00710.00705.00710.00900635000
2016-09-13708.00708.00708.00708.00300212400
2016-09-12708.00708.00708.00708.00200141600
2016-09-09709.00710.00708.00710.00600425600
2016-09-08711.00716.00711.00716.00400284900
2016-09-07720.00720.00709.00714.001400994200
2016-09-06725.00725.00709.00709.0049003550700
2016-09-05709.00718.00709.00715.0025001779000
2016-09-02702.00709.00702.00709.00900635100
2016-09-01704.00704.00704.00704.0010070400
2016-08-31700.00703.00700.00703.001100772000
2016-08-30700.00700.00700.00700.00200140000
2016-08-29696.00700.00696.00697.00500348700
2016-08-26695.00700.00695.00696.00500348100
2016-08-25697.00697.00696.00696.00800557300
2016-08-24696.00698.00696.00697.00900627100
2016-08-23698.00699.00697.00697.00600418800
2016-08-22697.00697.00697.00697.0010069700
2016-08-19703.00703.00703.00703.00200140600
2016-08-18702.00702.00697.00697.00400279400
2016-08-17695.00702.00695.00695.0025001739000
2016-08-16710.00710.00707.00710.001000709400
2016-08-15701.00705.00701.00702.001200841700
2016-08-12704.00704.00701.00701.00200140500
2016-08-10703.00703.00702.00702.00500351100
2016-08-09702.00702.00702.00702.0010070200
2016-08-08734.00734.00702.00702.0035002555200
2016-08-05699.00700.00699.00700.0030002097300
2016-08-04695.00701.00695.00699.00700489600
2016-08-03702.00702.00691.00695.00900626700
2016-08-02702.00702.00690.00702.001300904100
2016-08-01701.00702.00700.00700.0016001121200
2016-07-29695.00701.00695.00701.00900626200
2016-07-28700.00701.00700.00700.00300210100
2016-07-27694.00695.00694.00694.00800555700
2016-07-26692.00700.00692.00693.00600416100
2016-07-25693.00701.00692.00692.001000693900
2016-07-22698.00698.00692.00692.0016001111200
2016-07-21697.00709.00697.00698.00600419800
2016-07-20708.00708.00695.00703.00500350500
2016-07-19697.00703.00697.00703.00200140000
2016-07-15709.00709.00699.00700.0027001904700
2016-07-14706.00709.00706.00709.00200141500
2016-07-13709.00709.00696.00706.00500351500
2016-07-12697.00700.00695.00697.001300906300
2016-07-11696.00699.00695.00697.001300905700
2016-07-08697.00700.00697.00700.00200139700
2016-07-07697.00697.00697.00697.00300209100
2016-07-06720.00720.00701.00701.0056004025800
2016-07-05699.00709.00699.00707.0035002461500
2016-07-04730.00730.00695.00699.0061004352300
2016-07-01723.00723.00706.00706.001300925400
2016-06-30700.00705.00699.00705.001000702400
2016-06-29705.00705.00698.00700.00400280200
2016-06-28722.00722.00699.00702.0069004972000
2016-06-27685.00711.00685.00688.0041002838200
2016-06-24694.00705.00685.00685.0043002971000
2016-06-23693.00694.00692.00693.001100762600
2016-06-22703.00706.00693.00693.00900628800
2016-06-21694.00703.00692.00703.00400278600
2016-06-20699.00704.00694.00704.00900629200
2016-06-17695.00695.00694.00694.00600416700
2016-06-16696.00696.00695.00695.00800556300
2016-06-15697.00697.00695.00696.0027001881300
2016-06-14704.00704.00697.00697.0031002169000
2016-06-13708.00708.00704.00704.00900634800
2016-06-10704.00708.00704.00708.00500353000
2016-06-09709.00709.00705.00708.00900636000
2016-06-08709.00709.00705.00705.00800565800
2016-06-07702.00709.00702.00703.0025001756800
2016-06-06711.00711.00700.00703.0084005950800
2016-06-03710.00714.00710.00711.001100782500
2016-06-02715.00715.00711.00711.00200142600
2016-06-01715.00715.00715.00715.0010071500
2016-05-31710.00710.00710.00710.00200142000
2016-05-30708.00715.00708.00714.0024001707100
2016-05-27707.00711.00707.00708.00500354300
2016-05-26709.00710.00707.00707.001200850300
2016-05-25705.00710.00705.00706.0043003034500
2016-05-24725.00725.00710.00710.0014001002100
2016-05-23707.00717.00707.00711.001400992100
2016-05-20712.00723.00708.00710.0030002130200
2016-05-19715.00725.00710.00711.0042003004500
2016-05-18718.00720.00716.00716.00700502300
2016-05-17727.00727.00720.00720.00700505300
2016-05-16720.00720.00720.00720.00200144000
2016-05-13719.00721.00717.00717.0023001653800
2016-05-12716.00719.00716.00719.0017001218800
2016-05-11723.00723.00720.00723.0032002312600
2016-05-10718.00728.00718.00722.0029002089900
2016-05-09730.00733.00713.00718.0041002985900
2016-05-06724.00730.00724.00730.0036002611800
2016-05-02710.00724.00710.00724.0027001925500
2016-04-28723.00729.00723.00729.00300217900
2016-04-27729.00729.00720.00728.0027001953200
2016-04-26732.00732.00730.00730.00200146200
2016-04-25732.00732.00727.00727.001100803000
2016-04-22720.00730.00715.00725.0053003813100
2016-04-21728.00735.00722.00733.001300945200
2016-04-20723.00730.00723.00728.00700509700
2016-04-19721.00730.00721.00730.00200145100
2016-04-18720.00734.00720.00720.001000724700
2016-04-15733.00733.00726.00732.0023001683600
2016-04-14723.00733.00723.00733.001000725800
2016-04-13720.00725.00719.00722.00800577500
2016-04-12719.00727.00719.00727.00600434200
2016-04-11712.00720.00712.00720.00900643400
2016-04-08727.00727.00709.00715.001100785500
2016-04-07714.00736.00709.00721.0022001569800
2016-04-06725.00725.00713.00716.0050003613300
2016-04-05723.00725.00723.00725.0028002024800
2016-04-04736.00736.00723.00723.0030002184800
2016-04-01745.00745.00738.00738.0026001925500
2016-03-31746.00749.00743.00747.0018001341900
2016-03-30743.00747.00742.00745.0021001561400
2016-03-29730.00759.00730.00753.00101007487400
2016-03-28788.00792.00788.00792.0090007108000
2016-03-25786.00788.00785.00787.0042003305100
2016-03-24788.00789.00786.00789.0038002993500
2016-03-23788.00789.00786.00788.0022001733200

   ※ 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