[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 
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
2016-03-22788.00789.00786.00789.0018001418300
2016-03-18787.00788.00785.00788.0019001495300
2016-03-17790.00790.00787.00787.00700552100
2016-03-16790.00790.00788.00789.0016001263200
2016-03-15784.00787.00784.00786.0094007381800
2016-03-14785.00788.00777.00784.0022001721100
2016-03-11782.00782.00776.00778.0018001401300
2016-03-10781.00781.00773.00781.0031002413900
2016-03-09779.00782.00774.00782.0021001637800
2016-03-08781.00782.00775.00776.0063004914800
2016-03-07775.00779.00774.00776.0052004031800
2016-03-04770.00774.00769.00774.0018001388600
2016-03-03772.00773.00772.00773.0022001698500
2016-03-02773.00773.00770.00772.0021001620100
2016-03-01772.00772.00760.00772.001100846100
2016-02-29764.00772.00764.00764.001100843500
2016-02-26770.00771.00755.00771.0052003958100
2016-02-25767.00774.00762.00769.00900692700
2016-02-24762.00765.00761.00761.00600457700
2016-02-23772.00772.00760.00761.00800609900
2016-02-22770.00770.00770.00770.00300231000
2016-02-19770.00770.00769.00770.0014001076900
2016-02-18756.00769.00756.00769.00200152500
2016-02-17754.00770.00754.00754.001000760200
2016-02-16772.00772.00752.00752.0021001615000
2016-02-15716.00743.00716.00743.0032002306900
2016-02-12740.00748.00707.00713.0040002909500
2016-02-10775.00775.00745.00751.0028002116200
2016-02-09761.00780.00760.00763.0042003239400
2016-02-08771.00775.00767.00775.0017001309900
2016-02-05778.00778.00765.00766.0067005201300
2016-02-04778.00778.00771.00778.0013001008800
2016-02-03770.00778.00768.00768.0054004159700
2016-02-02770.00770.00769.00770.0017001308700
2016-02-01780.00780.00768.00770.0060004637000
2016-01-29763.00771.00763.00769.001000766000
2016-01-28762.00763.00762.00763.00700533500
2016-01-27777.00777.00762.00762.00400309300
2016-01-26761.00764.00759.00763.00400304700
2016-01-25743.00767.00743.00766.0017001280200
2016-01-22720.00777.00720.00777.0021001567000
2016-01-21743.00750.00728.00728.0025001853500
2016-01-20759.00760.00751.00751.0016001209400
2016-01-19772.00772.00759.00759.00300229100
2016-01-18774.00777.00749.00762.0040003058700
2016-01-15751.00768.00751.00759.001200906300
2016-01-14772.00776.00750.00751.0031002352000
2016-01-13762.00775.00762.00772.00600462000
2016-01-12769.00773.00762.00762.0022001687200
2016-01-08766.00771.00765.00771.001100843200
2016-01-07773.00780.00770.00771.0021001621300
2016-01-06781.00781.00773.00773.0060004676600
2016-01-05772.00778.00772.00778.0026002014300
2016-01-04769.00780.00769.00772.00800619900
2015-12-30772.00773.00769.00769.0021001619700
2015-12-29775.00775.00766.00772.00800618300
2015-12-28775.00775.00755.00756.0016001232700
2015-12-25745.00746.00741.00743.0080005951600
2015-12-24770.00770.00760.00760.0025001911400
2015-12-22766.00770.00766.00769.00700538500
2015-12-21777.00777.00765.00766.0022001690300
2015-12-18780.00780.00773.00779.00900698100
2015-12-17780.00780.00773.00777.0018001397300
2015-12-16779.00785.00762.00775.0058004503200
2015-12-15758.00765.00758.00760.001000759300
2015-12-14758.00759.00758.00758.0016001213700
2015-12-11765.00765.00761.00763.00800610700
2015-12-10763.00765.00760.00765.00700534000
2015-12-09765.00765.00753.00765.0030002287600
2015-12-08768.00770.00766.00766.0014001073500
2015-12-07777.00778.00751.00768.001330010240900
2015-12-04769.00772.00768.00771.0018001385100
2015-12-03771.00771.00766.00766.0022001689600

   ※ 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