[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 
2017-06-23325.00326.00323.00325.004100013316000
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
2016-12-13298.00302.00297.00302.008500025519000
2016-12-12294.00298.00293.00298.008300024479000
2016-12-09289.00293.00289.00293.005600016284000
2016-12-08292.00292.00291.00291.004100011947000
2016-12-07290.00292.00289.00290.005800016830000
2016-12-06288.00290.00288.00288.003500010103000
2016-12-05286.00290.00286.00289.00220006344000
2016-12-02288.00290.00287.00289.00300008644000
2016-12-01286.00291.00286.00288.009800028297000
2016-11-30288.00288.00286.00286.00210006011000
2016-11-29285.00288.00284.00288.00260007440000
2016-11-28285.00288.00283.00288.00130003726000
2016-11-25286.00287.00283.00285.006400018218000
2016-11-24286.00287.00285.00285.00190005427000
2016-11-22283.00286.00281.00286.004000011324000
2016-11-21285.00285.00283.00285.00340009672000
2016-11-18285.00286.00282.00282.00340009643000
2016-11-17282.00284.00279.00283.00210005922000
2016-11-16279.00282.00275.00282.004100011412000
2016-11-15283.00283.00278.00278.004000011223000
2016-11-14281.00284.00281.00282.004300012140000
2016-11-11276.00281.00275.00277.006600018334000
2016-11-10272.00273.00269.00273.00310008427000
2016-11-09272.00272.00265.00265.00250006703000
2016-11-08271.00272.00270.00272.00130003526000
2016-11-07271.00272.00271.00271.00140003802000
2016-11-04274.00274.00270.00270.00200005424000
2016-11-02277.00277.00272.00274.00300008224000
2016-11-01279.00279.00276.00278.00330009173000
2016-10-31275.00278.00275.00277.00190005247000
2016-10-28272.00276.00271.00274.005100013945000
2016-10-27273.00274.00271.00272.00320008706000
2016-10-26271.00273.00271.00272.00320008702000
2016-10-25271.00272.00270.00271.00300008139000
2016-10-24271.00271.00271.00271.00130003523000
2016-10-21271.00273.00271.00273.00130003540000
2016-10-20272.00273.00270.00272.00250006802000
2016-10-19270.00272.00270.00272.00220005950000
2016-10-18271.00271.00270.00270.00250006758000
2016-10-17270.00271.00269.00270.00120003243000
2016-10-14271.00271.00270.00270.0050001353000
2016-10-13270.00271.00268.00270.00290007814000
2016-10-12270.00271.00269.00269.00300008090000
2016-10-11275.00275.00271.00274.00180004928000
2016-10-07273.00273.00270.00272.0090002443000
2016-10-06271.00274.00271.00271.00290007882000
2016-10-05268.00271.00268.00270.00260007004000
2016-10-04268.00270.00268.00269.00230006182000
2016-10-03272.00272.00265.00267.003900010411000
2016-09-30272.00272.00270.00270.00150004057000
2016-09-29273.00273.00271.00272.00130003538000
2016-09-28271.00272.00270.00271.00200005416000
2016-09-27271.00275.00268.00275.004700012776000
2016-09-26270.00271.00268.00269.00290007811000
2016-09-23271.00272.00270.00272.004200011394000
2016-09-21266.00270.00265.00270.004000010706000
2016-09-20268.00268.00266.00266.00320008546000
2016-09-16265.00267.00264.00267.00110002924000
2016-09-15266.00266.00263.00263.00100002639000
2016-09-14264.00266.00264.00265.00230006095000
2016-09-13271.00271.00266.00266.00230006176000
2016-09-12269.00269.00267.00267.00180004827000
2016-09-09267.00269.00267.00269.005100013630000
2016-09-08266.00268.00266.00268.00160004274000
2016-09-07269.00270.00267.00269.00290007797000
2016-09-06268.00270.00267.00269.00160004298000
2016-09-05267.00267.00265.00266.00190005057000
2016-09-02265.00267.00265.00265.00130003453000
2016-09-01267.00267.00264.00265.00240006361000
2016-08-31265.00267.00265.00267.00320008519000
2016-08-30264.00267.00264.00267.00160004245000
2016-08-29263.00264.00261.00263.00230006038000
2016-08-26262.00262.00260.00261.00220005740000
2016-08-25263.00264.00262.00264.00120003155000
2016-08-24264.00266.00263.00263.00200005291000
2016-08-23265.00266.00263.00264.00310008193000
2016-08-22268.00268.00266.00267.00240006418000
2016-08-19270.00270.00266.00267.00240006421000
2016-08-18267.00269.00266.00266.00180004807000
2016-08-17267.00269.00266.00268.00320008555000
2016-08-16272.00272.00266.00267.004300011578000
2016-08-15276.00276.00272.00275.00220006031000
2016-08-12278.00278.00272.00275.00220006017000
2016-08-10281.00281.00274.00275.00330009119000
2016-08-09280.00283.00273.00278.00320008876000
2016-08-08278.00281.00276.00280.00240006692000
2016-08-05275.00276.00272.00275.00160004389000
2016-08-04276.00277.00274.00275.00130003571000
2016-08-03279.00279.00275.00276.00160004430000
2016-08-02286.00287.00280.00280.00150004240000
2016-08-01286.00287.00284.00284.00160004561000
2016-07-29287.00287.00282.00286.00260007421000
2016-07-28283.00287.00280.00280.003700010451000
2016-07-27285.00289.00285.00288.00160004610000
2016-07-26285.00288.00285.00286.0090002580000
2016-07-25285.00288.00285.00288.00220006297000
2016-07-22286.00288.00285.00288.003700010600000
2016-07-21288.00288.00283.00286.00340009695000
2016-07-20290.00290.00282.00286.005900017010000
2016-07-19283.00285.00281.00285.00310008789000
2016-07-15279.00282.00279.00280.00180005048000
2016-07-14278.00283.00278.00280.004200011807000
2016-07-13285.00285.00278.00280.005200014566000
2016-07-12279.00286.00279.00284.008800024957000
2016-07-11278.00279.00276.00279.003800010560000
2016-07-08273.00275.00270.00270.00190005162000
2016-07-07275.00275.00269.00270.00170004607000
2016-07-06275.00275.00271.00274.00250006831000
2016-07-05276.00279.00276.00278.00140003889000
2016-07-04282.00282.00277.00279.00150004193000
2016-07-01285.00285.00280.00280.00230006492000
2016-06-30275.00283.00273.00282.006200017267000
2016-06-29269.00273.00269.00271.003700010024000
2016-06-28264.00268.00260.00263.00350009240000
2016-06-27256.00264.00256.00264.00200005220000
2016-06-24271.00271.00244.00255.009000023462000
2016-06-23274.00274.00270.00272.00170004625000
2016-06-22276.00276.00273.00274.00190005205000
2016-06-21272.00275.00271.00275.00220006023000
2016-06-20270.00273.00270.00271.005500014876000

   ※ 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