[7706 JQ] セントラルユニ 日足 時系列データ

[7706 JQ] セントラルユニ (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-24901.00926.00901.00925.002400021943800
2009-09-18940.00940.00900.00910.0073006628900
2009-09-17936.00954.00925.00933.0068006376800
2009-09-16955.00955.00933.00933.0047004472100
2009-09-15963.00963.00940.00960.001530014624800
2009-09-14952.00966.00950.00953.002110020186400
2009-09-11935.00935.00915.00932.0061005652900
2009-09-10962.00963.00930.00940.002540024292800
2009-09-09927.00947.00904.00944.003270030070400
2009-09-08888.00918.00882.00917.003950035595900
2009-09-07860.00892.00860.00885.001790015754100
2009-09-04885.00892.00848.00848.002180018845400
2009-09-03890.00911.00850.00879.002470022141700
2009-09-02870.00947.00870.00890.009750088983500
2009-09-01890.00903.00880.00900.007910070988400
2009-08-31785.00840.00785.00830.005530045285800
2009-08-28781.00784.00775.00781.001870014592400
2009-08-27785.00785.00782.00782.0075005876100
2009-08-26776.00784.00775.00775.001630012740300
2009-08-25779.00780.00770.00770.0069005363100
2009-08-24771.00786.00771.00780.001360010600700
2009-08-21780.00787.00761.00769.00103007972600
2009-08-20774.00780.00772.00780.00118009136900
2009-08-19790.00790.00775.00775.00123009651400
2009-08-18797.00804.00786.00791.001380010977300
2009-08-17795.00800.00787.00797.001410011226300
2009-08-14810.00815.00785.00785.0028002258500
2009-08-13792.00815.00792.00807.0068005460000
2009-08-12777.00790.00772.00790.001450011353500
2009-08-11749.00781.00749.00766.003150024293400
2009-08-10750.00785.00748.00750.005650043059600
2009-08-07735.00748.00732.00744.001580011693900
2009-08-06730.00748.00730.00737.002610019312600
2009-08-05765.00765.00739.00743.001630012123600
2009-08-04755.00772.00754.00765.004060030895200
2009-08-03730.00757.00730.00748.001700012735600
2009-07-31721.00732.00718.00723.00134009718000
2009-07-30718.00726.00714.00715.0078005611200
2009-07-29700.00738.00700.00718.001820013153600
2009-07-28703.00703.00693.00700.0035002452300
2009-07-27700.00705.00700.00701.0016001123200
2009-07-24682.00698.00680.00682.002080014224700
2009-07-23650.00665.00650.00655.001790011788000
2009-07-22638.00650.00638.00650.0032002050500
2009-07-21645.00650.00645.00650.00500323000
2009-07-1700
2009-07-16655.00655.00645.00645.0021001370500
2009-07-15655.00655.00642.00654.0038002471700
2009-07-14620.00645.00620.00645.0061003907700
2009-07-1300
2009-07-10706.00706.00675.00675.0038002618500
2009-07-09687.00723.00687.00710.0079005646800
2009-07-08750.00750.00695.00700.0023001658000
2009-07-07765.00775.00753.00753.0037002823700
2009-07-06754.00770.00750.00764.0044003358600
2009-07-03760.00765.00748.00761.0041003107000
2009-07-02756.00762.00748.00756.001850013983500
2009-07-01750.00766.00743.00766.002070015704700
2009-06-30760.00770.00748.00750.001470011107100
2009-06-29777.00785.00752.00760.002350018142300
2009-06-26783.00795.00782.00783.0057004482400
2009-06-25780.00794.00780.00790.002120016733500
2009-06-24780.00788.00776.00780.00115008993300
2009-06-23780.00780.00776.00776.0037002880600
2009-06-22782.00794.00780.00794.001630012844600
2009-06-19774.00784.00774.00780.00100007783200
2009-06-18770.00783.00760.00765.00122009432500
2009-06-17770.00780.00750.00780.0093007196100
2009-06-16753.00769.00753.00769.0038002892500
2009-06-15760.00790.00760.00790.0093007181900
2009-06-12765.00780.00765.00780.00700539500
2009-06-11765.00790.00765.00785.00800627000
2009-06-10764.00795.00764.00785.002170017136200
2009-06-09760.00770.00745.00769.001490011350900
2009-06-08780.00780.00760.00775.0086006657800
2009-06-05800.00800.00750.00783.00123009567800
2009-06-04785.00816.00785.00808.002500020178700
2009-06-03750.00784.00750.00783.004320033841600
2009-06-02814.00814.00753.00770.00124009791700
2009-06-01752.00815.00752.00809.004020031764000
2009-05-29725.00772.00725.00772.0010010074039600
2009-05-28678.00732.00678.00715.00164700116454500
2009-05-27680.00690.00660.00682.001940013238800
2009-05-26660.00680.00660.00680.002990020173500
2009-05-25633.00670.00633.00652.002380015555800
2009-05-22631.00644.00613.00643.003880024641600
2009-05-21620.00659.00610.00640.0011980076273300
2009-05-20553.00553.00553.00553.001200663600
2009-05-19473.00473.00473.00473.00135006385500
2009-05-18393.00393.00393.00393.00157006170100
2009-05-15313.00313.00313.00313.0030093900
2009-05-14306.00312.00306.00312.003100950400
2009-05-13318.00320.00318.00320.00500159400
2009-05-1200
2009-05-11316.00317.00316.00317.00400126700
2009-05-08315.00320.00315.00320.00500158700
2009-05-07320.00320.00320.00320.001000320000
2009-05-01320.00320.00310.00310.00600190500
2009-04-3000
2009-04-2800
2009-04-2700
2009-04-24325.00325.00325.00325.001500487500
2009-04-23325.00325.00320.00320.0039001251700
2009-04-2200
2009-04-2100
2009-04-20321.00330.00321.00329.001100357700
2009-04-17325.00325.00320.00320.002400773500
2009-04-16330.00330.00315.00320.0050001605100
2009-04-15345.00345.00342.00342.001100379200
2009-04-14333.00345.00333.00345.00900301000
2009-04-13349.00349.00345.00346.001400484600
2009-04-10360.00360.00349.00349.00500177900
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-02395.00395.00395.00395.00300118500
2009-04-0100
2009-03-31351.00351.00351.00351.002700947700
2009-03-3000
2009-03-2700
2009-03-26350.00351.00350.00351.0020070100
2009-03-25395.00395.00395.00395.001200474000
2009-03-2400
2009-03-2300
2009-03-19341.00360.00341.00360.0020070100
2009-03-18355.00355.00340.00340.00500176000
2009-03-1700
2009-03-16316.00316.00316.00316.0010031600
2009-03-13310.00315.00310.00315.00800251500
2009-03-12350.00350.00300.00305.001200365500
2009-03-11350.00355.00350.00355.00300105500
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-03397.00397.00397.00397.00300119100
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-25385.00397.00385.00397.001000386300
2009-02-24386.00390.00386.00390.0020077600
2009-02-23385.00385.00385.00385.0010038500
2009-02-2000
2009-02-1900
2009-02-18415.00415.00415.00415.0020083000
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-03420.00420.00420.00420.00300126000
2009-02-0200
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-23430.00430.00430.00430.001000430000
2009-01-2200
2009-01-2100
2009-01-20393.00393.00393.00393.0020078600
2009-01-19392.00392.00392.00392.0010039200
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-09391.00391.00391.00391.0010039100
2009-01-08385.00386.00380.00380.00800305100
2009-01-0700
2009-01-06440.00440.00405.00405.00400172500
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-26385.00430.00385.00430.00500198200
2008-12-25445.00450.00445.00450.001100490500
2008-12-2400
2008-12-2200
2008-12-19428.00428.00428.00428.0010042800
2008-12-18430.00430.00430.00430.00300129000
2008-12-17360.00361.00360.00361.00300108100
2008-12-1600
2008-12-15463.00463.00463.00463.0029001342700
2008-12-1200
2008-12-1100
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-03387.00387.00387.00387.0010038700
2008-12-02387.00387.00387.00387.00400154800
2008-12-01390.00390.00390.00390.00500195000
2008-11-2800
2008-11-2700
2008-11-26385.00385.00385.00385.0010038500
2008-11-25460.00460.00460.00460.00900414000
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-18430.00430.00430.00430.0020086000
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-12371.00371.00371.00371.0020074200
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-06390.00400.00390.00400.00300118500
2008-11-05460.00460.00460.00460.00300138000
2008-11-0400
2008-10-3100
2008-10-30415.00415.00415.00415.0020083000
2008-10-29372.00420.00372.00420.0020079200
2008-10-28367.00367.00367.00367.0010036700
2008-10-27365.00365.00362.00362.0020072700
2008-10-24435.00439.00435.00439.001300566700
2008-10-23355.00365.00350.00365.001300461500
2008-10-2200
2008-10-2100
2008-10-20425.00425.00425.00425.0020085000
2008-10-17390.00390.00390.00390.0020078000
2008-10-16399.00400.00390.00390.00900355900
2008-10-15394.00399.00394.00399.0020079300
2008-10-14375.00429.00375.00429.00700275400
2008-10-10390.00390.00390.00390.0010039000
2008-10-0900
2008-10-08433.00433.00360.00360.001600583300
2008-10-07433.00433.00433.00433.00300129900
2008-10-06435.00435.00435.00435.00300130500
2008-10-03443.00493.00443.00493.0020093600
2008-10-02510.00510.00510.00510.00300153000
2008-10-01465.00465.00465.00465.0010046500
2008-09-3000
2008-09-2900
2008-09-2600
2008-09-25490.00490.00490.00490.00900441000
2008-09-2400
2008-09-22425.00425.00420.00420.0025001059300
2008-09-1900
2008-09-18470.00470.00470.00470.00800376000
2008-09-17410.00415.00410.00415.0020082500
2008-09-1600
2008-09-12503.00503.00503.00503.00400201200

   ※ 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