[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 
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
2016-06-17273.00273.00271.00272.00170004623000
2016-06-16272.00274.00268.00268.00330008927000
2016-06-15271.00275.00271.00274.00200005469000
2016-06-14277.00277.00271.00271.005800015848000
2016-06-13280.00280.00276.00277.005100014170000
2016-06-10283.00283.00279.00281.007900022274000
2016-06-09279.00280.00279.00279.00200005583000
2016-06-08280.00280.00277.00279.004200011689000
2016-06-07282.00282.00278.00280.00300008394000
2016-06-06282.00282.00277.00280.006700018719000
2016-06-03281.00283.00281.00282.00170004786000
2016-06-02283.00284.00281.00281.004400012407000
2016-06-01282.00285.00282.00284.005600015862000
2016-05-31284.00285.00283.00283.00260007371000
2016-05-30283.00285.00282.00284.00230006524000
2016-05-27283.00284.00282.00283.00260007355000
2016-05-26286.00289.00283.00284.004000011412000
2016-05-25283.00285.00282.00283.00240006804000
2016-05-24282.00284.00281.00282.00170004794000
2016-05-23282.00283.00281.00282.00330009307000
2016-05-20282.00284.00281.00282.003600010156000
2016-05-19284.00286.00283.00285.004300012223000
2016-05-18284.00286.00281.00283.006200017570000
2016-05-17285.00286.00284.00284.00310008830000
2016-05-16291.00291.00282.00286.006700019218000
2016-05-13292.00293.00290.00292.003800011080000
2016-05-12290.00293.00289.00291.00270007852000
2016-05-11294.00294.00290.00292.00320009323000
2016-05-10293.00296.00290.00294.003700010859000
2016-05-09293.00293.00289.00292.003900011362000
2016-05-06293.00293.00285.00288.003600010385000
2016-05-02288.00288.00284.00285.004700013423000
2016-04-28292.00300.00289.00290.007700022608000
2016-04-27295.00295.00290.00290.00210006118000
2016-04-26295.00295.00290.00292.00280008181000
2016-04-25294.00295.00293.00293.00270007925000
2016-04-22294.00295.00292.00295.00220006464000
2016-04-21292.00293.00291.00293.00300008763000
2016-04-20294.00295.00288.00288.004200012288000
2016-04-19292.00294.00288.00294.004000011675000
2016-04-18287.00289.00284.00284.00240006884000
2016-04-15291.00293.00289.00289.00190005520000
2016-04-14289.00296.00287.00296.006900020038000
2016-04-13286.00286.00283.00283.00340009668000
2016-04-12283.00284.00281.00281.003900011014000
2016-04-11281.00282.00277.00282.007300020369000
2016-04-08277.00282.00277.00278.008100022542000
2016-04-07281.00283.00277.00278.005600015662000
2016-04-06285.00286.00281.00282.003700010486000
2016-04-05293.00293.00285.00286.00270007746000
2016-04-04289.00293.00288.00293.00320009315000
2016-04-01297.00297.00286.00286.003900011297000
2016-03-31295.00300.00294.00295.005400016016000
2016-03-30303.00303.00292.00297.003700010929000
2016-03-29300.00301.00298.00300.00150004497000
2016-03-28300.00302.00297.00302.00310009283000
2016-03-25301.00301.00294.00294.003900011565000
2016-03-24300.00304.00295.00296.007000020878000
2016-03-23308.00310.00302.00302.00310009497000
2016-03-22304.00310.00303.00308.005100015635000
2016-03-18307.00307.00295.00304.005600016842000
2016-03-17306.00309.00305.00307.003300010123000
2016-03-16306.00306.00302.00302.00180005477000
2016-03-15307.00310.00303.00305.004900014959000
2016-03-14302.00312.00302.00306.007800024017000
2016-03-11298.00301.00295.00299.006200018476000
2016-03-10296.00301.00294.00298.006000017847000
2016-03-09295.00296.00291.00296.003700010884000
2016-03-08294.00298.00292.00295.003800011199000
2016-03-07295.00298.00286.00296.004800014101000
2016-03-04295.00297.00295.00295.00250007402000
2016-03-03294.00295.00293.00295.00210006168000
2016-03-02293.00295.00291.00291.005000014630000
2016-03-01287.00293.00285.00286.003600010418000
2016-02-29285.00289.00284.00287.006100017464000
2016-02-26288.00288.00280.00282.004200011908000
2016-02-25280.00290.00280.00288.003500010016000
2016-02-24282.00288.00280.00283.003700010499000
2016-02-23288.00291.00281.00282.005700016343000
2016-02-22295.00295.00287.00290.006300018334000
2016-02-19295.00295.00289.00295.004500013141000
2016-02-18294.00298.00291.00296.006300018609000
2016-02-17286.00290.00282.00286.00320009138000
2016-02-16278.00293.00278.00282.005400015540000
2016-02-15290.00290.00281.00283.003800010823000
2016-02-12280.00288.00272.00272.007200019916000
2016-02-10297.00297.00282.00286.003700010676000
2016-02-09293.00296.00288.00291.006800019859000
2016-02-08290.00306.00288.00303.008300024730000
2016-02-05288.00293.00286.00288.00230006624000
2016-02-04290.00290.00285.00287.00220006337000
2016-02-03292.00292.00288.00291.00250007253000
2016-02-02299.00299.00295.00299.00260007735000
2016-02-01290.00298.00290.00298.005200015310000
2016-01-29281.00287.00281.00287.00130003705000
2016-01-28281.00284.00279.00283.00300008487000
2016-01-27280.00283.00280.00281.00270007608000
2016-01-26278.00279.00276.00276.00210005830000
2016-01-25279.00281.00279.00281.0080002235000
2016-01-22277.00279.00273.00278.004700012971000
2016-01-21275.00280.00271.00271.006100016765000
2016-01-20286.00286.00278.00278.004300012113000
2016-01-19286.00286.00280.00284.004200011876000
2016-01-18280.00284.00279.00282.004300012074000
2016-01-15289.00290.00283.00284.003900011132000
2016-01-14286.00287.00285.00285.004500012864000
2016-01-13288.00295.00288.00291.00170004944000
2016-01-12296.00300.00288.00288.006700019639000
2016-01-08298.00303.00296.00296.007600022724000
2016-01-07304.00304.00298.00300.004700014108000
2016-01-06313.00313.00302.00304.003300010069000
2016-01-05307.00309.00305.00309.004300013219000
2016-01-04307.00308.00303.00305.00190005799000
2015-12-30308.00309.00306.00307.00230007069000
2015-12-29304.00309.00304.00308.00220006769000
2015-12-28302.00309.00302.00307.00260007961000
2015-12-25303.00303.00295.00298.009700028942000
2015-12-24312.00312.00306.00306.004600014195000
2015-12-22311.00312.00308.00310.004800014889000
2015-12-21318.00318.00313.00314.006100019280000
2015-12-18322.00322.00316.00318.004500014314000
2015-12-17320.00327.00318.00319.009100029275000
2015-12-16316.00321.00311.00318.008100025714000
2015-12-15313.00315.00311.00311.004300013469000
2015-12-14315.00321.00313.00313.007700024328000
2015-12-11320.00327.00320.00322.009500030557000
2015-12-10327.00327.00322.00324.006900022433000
2015-12-09324.00328.00322.00327.005000016275000
2015-12-08330.00330.00325.00328.00260008496000
2015-12-07330.00332.00328.00330.007300024121000
2015-12-04327.00335.00324.00327.008600028206000
2015-12-03332.00335.00331.00335.006400021305000

   ※ 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