[7702 東証1部] JMS 日足 時系列データ

[7702 東証1部] JMS (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18627.00634.00627.00631.00139008758400
2017-12-15630.00632.00626.00629.00139008734400
2017-12-14630.00632.00629.00631.001740010968200
2017-12-13623.00634.00623.00631.002230013997100
2017-12-12633.00637.00627.00630.001900011993000
2017-12-11636.00636.00616.00632.003980025030200
2017-12-08626.00635.00620.00628.004340027185700
2017-12-07629.00637.00629.00634.001650010454700
2017-12-06631.00638.00626.00627.002340014749300
2017-12-05628.00630.00625.00629.00129008105900
2017-12-04626.00633.00624.00628.004100025756800
2017-12-01631.00633.00626.00626.001640010321500
2017-11-30633.00635.00630.00631.002120013412900
2017-11-29639.00642.00636.00639.00134008547600
2017-11-28644.00644.00637.00640.0057003649300
2017-11-27650.00650.00636.00644.00103006636100
2017-11-24649.00651.00645.00646.00115007444900
2017-11-22658.00659.00644.00649.00143009292100
2017-11-21648.00661.00648.00658.003550023259500
2017-11-20637.00647.00631.00645.004480028705500
2017-11-17639.00642.00630.00635.002350014953100
2017-11-16626.00640.00626.00640.001920012209100
2017-11-15646.00647.00627.00627.002890018315900
2017-11-14646.00658.00645.00646.002970019279500
2017-11-13646.00650.00642.00646.002440015765600
2017-11-10664.00665.00627.00643.008830057169600
2017-11-09693.00694.00678.00684.002360016187200
2017-11-08690.00694.00679.00691.002140014676100
2017-11-07691.00692.00680.00688.001740011952300
2017-11-06693.00698.00693.00696.0075005214300
2017-11-02694.00700.00690.00692.00127008808900
2017-11-01700.00700.00695.00698.00103007188000
2017-10-31692.00699.00690.00697.0094006539700
2017-10-30697.00703.00687.00690.004200029032400
2017-10-27689.00701.00686.00698.001880013100300
2017-10-26690.00697.00680.00685.002670018379800
2017-10-25700.00700.00690.00697.002580017927600
2017-10-24695.00703.00694.00698.002540017721200
2017-10-23700.00703.00697.00701.002880020189600
2017-10-20701.00702.00681.00695.001850012891800
2017-10-19701.00702.00695.00701.00141009871500
2017-10-18704.00704.00693.00698.0083005802700
2017-10-17699.00704.00694.00704.00136009542300
2017-10-16692.00705.00689.00697.003920027445800
2017-10-13690.00695.00689.00692.001540010662000
2017-10-12698.00698.00678.00692.001780012256200
2017-10-11695.00696.00691.00693.00136009441200
2017-10-10693.00695.00685.00692.00106007324300
2017-10-06688.00688.00677.00680.00119008100000
2017-10-05694.00694.00680.00688.00104007157100
2017-10-04700.00705.00690.00695.00117008147800
2017-10-03677.00702.00669.00698.006090042241500
2017-10-02680.00682.00665.00667.001890012701300
2017-09-29686.00686.00680.00683.002730018618400
2017-09-28677.00692.00676.00691.002130014534300
2017-09-27672.00680.00665.00680.00113007635100
2017-09-26334.00340.00334.00340.006100020698000
2017-09-25333.00338.00333.00338.003100010420000
2017-09-22333.00335.00333.00334.00290009685000
2017-09-21339.00340.00331.00337.005100017173000
2017-09-20340.00340.00337.00339.004000013574000
2017-09-19340.00340.00335.00338.004500015188000
2017-09-15331.00337.00331.00337.00270009046000
2017-09-14333.00334.00332.00332.00260008642000
2017-09-13335.00337.00332.00332.003500011688000
2017-09-12330.00335.00330.00335.006200020650000
2017-09-11330.00330.00327.00330.00160005272000
2017-09-08325.00328.00324.00327.006600021475000
2017-09-07329.00331.00326.00326.003300010842000
2017-09-06329.00332.00325.00331.004700015440000
2017-09-05328.00330.00327.00330.00280009205000
2017-09-04331.00333.00328.00328.00220007259000
2017-09-01331.00331.00328.00331.0090002972000
2017-08-31331.00331.00328.00329.00110003632000
2017-08-30330.00332.00330.00332.00170005627000
2017-08-29331.00332.00328.00332.00170005624000
2017-08-28332.00333.00330.00332.00180005956000
2017-08-25330.00334.00329.00332.003100010278000
2017-08-24338.00339.00320.00329.0017600058067000
2017-08-23339.00339.00337.00338.00290009798000
2017-08-22339.00341.00339.00340.004400014949000
2017-08-21339.00340.00335.00339.003100010487000
2017-08-18335.00338.00334.00338.005500018483000
2017-08-17333.00338.00333.00336.004100013793000
2017-08-16332.00337.00332.00335.00200006705000
2017-08-15332.00334.00331.00332.003500011629000
2017-08-14337.00337.00331.00333.003200010649000
2017-08-10337.00341.00336.00338.007600025680000
2017-08-09337.00343.00337.00339.005300017962000
2017-08-08341.00343.00340.00343.00270009219000
2017-08-07342.00342.00339.00341.003400011574000
2017-08-04341.00342.00339.00341.006400021775000
2017-08-03333.00341.00332.00340.009000030498000
2017-08-02334.00340.00332.00333.009200031040000
2017-08-01329.00338.00329.00333.008700028899000
2017-07-31332.00332.00329.00329.003800012530000
2017-07-28332.00332.00330.00332.00140004641000
2017-07-27331.00331.00330.00330.00180005953000
2017-07-26330.00333.00328.00331.003900012877000
2017-07-25327.00329.00327.00329.00160005256000
2017-07-24325.00327.00323.00327.003600011682000
2017-07-21327.00328.00326.00328.00190006216000
2017-07-20327.00328.00326.00327.004700015364000
2017-07-19327.00327.00326.00327.00210006856000
2017-07-18326.00327.00323.00326.00300009768000
2017-07-14327.00327.00327.00327.00180005886000
2017-07-13328.00328.00326.00327.00170005559000
2017-07-12327.00327.00326.00326.0080002612000
2017-07-11324.00327.00324.00327.00120003919000
2017-07-10326.00327.00326.00327.00280009139000
2017-07-07323.00325.00323.00324.00270008755000
2017-07-06325.00325.00322.00324.00130004206000
2017-07-05324.00324.00321.00322.00310009994000
2017-07-04325.00326.00324.00324.003400011048000
2017-07-03327.00327.00324.00324.00140004543000
2017-06-30328.00328.00324.00325.00180005860000
2017-06-29327.00327.00324.00327.00130004235000
2017-06-28325.00329.00325.00327.003300010783000
2017-06-27328.00329.00326.00329.005100016699000
2017-06-26327.00328.00327.00328.00120003931000
2017-06-23325.00326.00323.00325.004100013316000
2017-06-22326.00328.00326.00327.00170005554000
2017-06-21325.00329.00325.00326.003700012093000
2017-06-20324.00329.00324.00327.006200020241000
2017-06-19324.00324.00322.00323.00220007104000
2017-06-16317.00320.00317.00320.00240007659000
2017-06-15318.00319.00317.00317.003200010168000
2017-06-14318.00318.00315.00316.003900012335000
2017-06-13317.00317.00314.00316.00250007893000
2017-06-12315.00317.00315.00316.00280008847000
2017-06-09315.00317.00313.00317.005300016713000
2017-06-08315.00317.00314.00317.004400013912000
2017-06-07318.00318.00313.00315.003500011024000
2017-06-06322.00322.00311.00316.004900015452000
2017-06-05318.00320.00318.00318.00160005104000
2017-06-02319.00320.00317.00317.003400010811000
2017-06-01313.00318.00313.00314.00240007580000
2017-05-31315.00316.00313.00313.003300010362000
2017-05-30315.00315.00313.00315.00280008811000
2017-05-29317.00318.00313.00315.003300010440000
2017-05-26317.00318.00314.00315.00180005696000
2017-05-25321.00322.00317.00317.004200013402000
2017-05-24322.00322.00319.00322.00100003200000
2017-05-23318.00320.00316.00317.00210006670000
2017-05-22317.00320.00314.00318.005000015897000
2017-05-19313.00313.00311.00313.003300010304000
2017-05-18311.00311.00309.00311.00250007754000
2017-05-17315.00315.00311.00311.005500017200000
2017-05-16322.00322.00313.00315.0013000041207000
2017-05-15324.00331.00323.00325.007600024683000
2017-05-12341.00341.00337.00338.003600012180000
2017-05-11347.00347.00336.00342.0011100037776000
2017-05-10346.00347.00340.00346.007200024784000
2017-05-09341.00345.00341.00345.004100014075000
2017-05-08340.00345.00339.00340.006700022825000
2017-05-02337.00340.00335.00336.004100013811000
2017-05-01332.00337.00332.00335.004400014742000
2017-04-28335.00335.00330.00331.004400014620000
2017-04-27333.00335.00330.00335.004900016313000
2017-04-26324.00336.00324.00331.003200010548000
2017-04-25320.00325.00320.00323.00220007096000
2017-04-24321.00324.00320.00322.00250008048000
2017-04-21315.00319.00315.00317.00190006015000
2017-04-20316.00318.00314.00315.004000012642000
2017-04-19316.00320.00315.00315.00280008876000
2017-04-18319.00324.00315.00315.00280008933000
2017-04-17316.00317.00313.00314.00210006624000
2017-04-14312.00316.00312.00313.00220006894000
2017-04-13311.00314.00311.00312.00270008425000
2017-04-12317.00318.00311.00315.004200013181000
2017-04-11322.00326.00315.00317.005600017819000
2017-04-10317.00320.00317.00320.00190006034000
2017-04-07317.00329.00313.00315.0017500056178000
2017-04-06326.00326.00316.00316.005400017211000
2017-04-05320.00329.00320.00325.003500011357000
2017-04-04326.00328.00321.00323.005200016817000
2017-04-03336.00338.00327.00328.007600025265000
2017-03-31345.00347.00335.00336.006000020453000
2017-03-30349.00349.00343.00344.00180006203000
2017-03-29347.00351.00346.00350.003500012210000
2017-03-28345.00348.00344.00348.005800020092000
2017-03-27343.00344.00341.00341.005000017117000
2017-03-24342.00347.00342.00343.00280009638000
2017-03-23349.00349.00343.00345.00180006221000
2017-03-22355.00357.00346.00351.006000021183000
2017-03-21354.00357.00353.00357.005600019907000
2017-03-17348.00356.00348.00355.005100018037000
2017-03-16350.00350.00347.00349.004600016033000
2017-03-15358.00358.00348.00351.005900020793000
2017-03-14357.00360.00357.00360.006800024406000
2017-03-13352.00357.00352.00356.006700023829000
2017-03-10353.00355.00350.00354.0013800048689000
2017-03-09350.00350.00347.00350.004200014657000
2017-03-08346.00352.00345.00349.009400032799000
2017-03-07345.00346.00341.00342.0011600039894000
2017-03-06347.00347.00332.00338.0018300061625000
2017-03-03348.00350.00345.00347.004100014245000
2017-03-02351.00351.00345.00348.007600026447000
2017-03-01346.00351.00345.00351.0010900038010000
2017-02-28348.00350.00344.00345.0010900037748000
2017-02-27358.00361.00348.00350.0021100074844000
2017-02-24341.00352.00341.00352.00371000128770000
2017-02-23331.00340.00331.00339.0015500052021000
2017-02-22327.00332.00325.00331.007300024111000
2017-02-21325.00328.00325.00327.00270008810000
2017-02-20329.00329.00324.00325.003300010739000
2017-02-17330.00330.00329.00330.00160005274000
2017-02-16331.00331.00328.00330.00140004618000
2017-02-15331.00331.00329.00331.003200010561000
2017-02-14331.00331.00328.00328.004900016150000
2017-02-13331.00331.00327.00329.004800015801000
2017-02-10324.00329.00323.00327.005800018883000
2017-02-09321.00322.00320.00322.003400010916000
2017-02-08322.00324.00321.00324.00240007763000
2017-02-07321.00324.00321.00322.004700015163000
2017-02-06325.00326.00320.00325.004400014285000
2017-02-03321.00326.00317.00325.003400010946000
2017-02-02324.00327.00319.00322.003300010658000
2017-02-01325.00328.00318.00325.0010400033794000
2017-01-31320.00329.00320.00329.009900032166000
2017-01-30323.00329.00319.00327.0018200059062000
2017-01-27310.00321.00310.00321.0018100057460000
2017-01-26309.00312.00308.00311.008400026087000
2017-01-25309.00310.00307.00308.00320009859000
2017-01-24309.00309.00308.00309.0040001235000
2017-01-23308.00310.00308.00309.00250007726000
2017-01-20308.00310.00307.00310.004200012969000
2017-01-19306.00309.00305.00309.00230007058000
2017-01-18306.00306.00304.00304.00320009762000
2017-01-17309.00309.00305.00306.00180005509000
2017-01-16306.00310.00305.00309.005800017892000
2017-01-13304.00308.00304.00307.00210006436000
2017-01-12309.00309.00305.00305.003300010090000
2017-01-11307.00309.00306.00309.00300009237000
2017-01-10307.00308.00301.00308.006600020147000
2017-01-06304.00309.00304.00308.0011800036309000
2017-01-05308.00308.00305.00308.005800017835000
2017-01-04304.00309.00304.00308.005700017505000
2016-12-30301.00304.00300.00303.004800014516000
2016-12-29299.00304.00299.00300.005300015924000
2016-12-28302.00303.00299.00302.005000015090000
2016-12-27302.00302.00299.00302.003900011733000
2016-12-26304.00304.00300.00303.004800014501000
2016-12-22304.00304.00300.00304.004000012086000
2016-12-21304.00306.00304.00305.005900017987000
2016-12-20304.00305.00302.00304.009600029181000
2016-12-19303.00303.00300.00303.006300019042000
2016-12-16303.00304.00302.00303.004000012126000
2016-12-15303.00305.00298.00303.004900014794000
2016-12-14302.00305.00300.00303.006200018810000

   ※ 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