[7707 JQスタンダード] PSS 日足 時系列データ

[7707 JQスタンダード] PSS (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12215600.00218500.00202000.00205900.002850593371500
2013-07-11200000.00224000.00197600.00215600.0049391040770600
2013-07-10228400.00228800.00200200.00206400.003622771595500
2013-07-09231000.00233000.00210000.00218400.0048111044219200
2013-07-08255000.00256000.00229400.00229900.003397823490300
2013-07-05250000.00252200.00241700.00245000.002415593016500
2013-07-04269000.00274500.00238700.00244900.0080272050889000
2013-07-03267500.00277200.00258000.00262000.0070801875627800
2013-07-02280100.00287300.00261500.00275100.0081492235478500
2013-07-01259200.00289900.00249000.00275100.00102202815311700
2013-06-28245000.00280000.00243200.00258800.00143633701754500
2013-06-27300000.00320000.00236000.00260000.00293957670409700
2013-06-26334000.00362000.00306000.00306000.00206366647773000
2013-06-25379000.00394500.00320000.00376000.003263511816267000
2013-06-24411000.00428500.00354000.00365000.00206898235946000
2013-06-21362000.00415000.00360500.00410000.002655710272966500
2013-06-20318500.00389500.00312500.00389500.003374212252257500
2013-06-19406500.00428500.00315500.00323000.003464612421737000
2013-06-18365000.00400000.00358500.00385500.003424113230111000
2013-06-17285000.00330000.00284800.00330000.00137864308720500
2013-06-14299200.00300000.00280000.00280000.0042961239958100
2013-06-13296000.00307000.00286100.00287000.0068252016501800
2013-06-12281000.00311500.00273400.00303000.00108823250480500
2013-06-11295000.00318000.00279000.00291000.00159234724711800
2013-06-10279000.00289000.00266000.00289000.0092182572263300
2013-06-07239000.00275600.00223300.00239000.00157983880109100
2013-06-06300000.00304500.00249000.00249000.00203025490385000
2013-06-05375500.00393000.00296200.00319000.003530112338780700
2013-06-04477000.00482500.00365000.00365000.004680919591502000
2013-06-03370000.00435000.00360000.00435000.004859919882341500
2013-05-31322000.00375000.00321500.00365000.005118618204274500
2013-05-30250000.00308000.00246500.00308000.004809914003239800
2013-05-29236800.00282100.00217500.00258000.00340188592642400
2013-05-28232100.00232100.00232100.00232100.002499580017900
2013-05-27192100.00192100.00192100.00192100.0044986252900
2013-05-24153000.00159800.00140700.00152100.002617392955100
2013-05-23164500.00180400.00147100.00148200.002926472120400
2013-05-22174000.00179900.00171000.00172000.002054357529300
2013-05-21193700.00196700.00184800.00184800.002319444473500
2013-05-20181000.00192200.00177500.00191500.003560665317800
2013-05-17170000.00180700.00166700.00176000.001867328092300
2013-05-16186800.00187000.00152300.00173000.004868811324700
2013-05-15200600.00205000.00175600.00184900.0054991051667500
2013-05-14201100.00231900.00200000.00225600.004140913277300
2013-05-13215300.00215300.00207000.00210500.001802380527200
2013-05-10218800.00227100.00202600.00215500.003088663690200
2013-05-09225000.00244900.00200500.00208800.0065101430078200
2013-05-08235000.00273200.00220000.00239800.00157903922630000
2013-05-07230000.00250000.00218000.00250000.00145913444897600
2013-05-02198000.00212000.00186800.00208000.0066021309842100
2013-05-01216200.00236800.00189000.00190000.00177433903131400
2013-04-30169800.00202100.00168000.00198400.00248934782795100
2013-04-26167000.00169000.00155000.00162100.005274856886400
2013-04-25155200.00187000.00152200.00177000.00155962600242000
2013-04-24142500.00151000.00137700.00150000.006552956693100
2013-04-23142000.00142700.00135000.00139500.002164299759700
2013-04-22151500.00152000.00141300.00142500.005191764928100
2013-04-19130000.00141000.00129200.00139500.003870527699000
2013-04-18133500.00135500.00128500.00128800.001386182426000
2013-04-17126100.00138200.00125200.00130500.002578338528500
2013-04-16122500.00126100.00118200.00123500.001820221277200
2013-04-15140000.00144300.00124300.00125200.00104581438965000
2013-04-12117500.00117900.00115000.00116000.0070882081800
2013-04-11121500.00123800.00116100.00117000.001026122811100
2013-04-10114700.00129300.00114100.00120900.004284525898900
2013-04-09115000.00118200.00112000.00114700.001465169584900
2013-04-08114000.00119700.00112000.00116400.0070982213600
2013-04-05119900.00119900.00114000.00116100.001096127262000
2013-04-04116100.00129800.00112000.00116600.003448414403800
2013-04-03108100.00133800.00106800.00124000.006506818708700
2013-04-02102600.00109400.0099600.00105100.001913198627700
2013-04-01120000.00121900.00104100.00104500.001403161693300
2013-03-29124800.00125000.00120600.00121400.0080298340400
2013-03-28125900.00126000.00119900.00120400.00991120421700
2013-03-27120600.00125400.00120200.00124200.0068284283500
2013-03-26119900.00123900.00118900.00120100.0059371808400
2013-03-25120500.00122500.00115000.00120100.001054125635300
2013-03-22131000.00131400.00123000.00123000.001550196093100
2013-03-21127500.00132200.00123500.00128500.001432183880400
2013-03-19127000.00128200.00124000.00124500.001173147089300
2013-03-18129900.00133800.00127500.00128600.001112144446200
2013-03-15132500.00134900.00128000.00129000.002274298019400
2013-03-14121900.00142000.00120800.00138100.006250844322000
2013-03-13120400.00126900.00116700.00120400.002050247713200
2013-03-12122900.00132800.00114000.00119800.002871351269600
2013-03-11131500.00136100.00126300.00126300.002368305971000
2013-03-08148000.00148100.00135100.00137000.005816824885400
2013-03-07135000.00153600.00131100.00148000.00140292005037200
2013-03-06120100.00131000.00119100.00127900.002737341834800
2013-03-05126600.00127000.00120000.00121600.002383292622300
2013-03-04134700.00134700.00129000.00129600.001816238060800
2013-03-01131100.00134700.00128600.00131200.003064401296700
2013-02-28137100.00138400.00126200.00126900.002936386358300
2013-02-27139900.00146400.00135000.00136800.0075761056896800
2013-02-26138700.00143700.00132000.00133000.0074781028730300
2013-02-25137000.00148700.00128500.00147700.00115301594771800
2013-02-22104000.00121500.00102200.00119900.006329722700300
2013-02-21101000.00105000.0099400.00102000.001869190866300
2013-02-20100700.00104500.0099100.00101800.001330135260300
2013-02-1999800.00103100.0096000.00100000.001656165277900
2013-02-18103100.00103800.0099300.00100300.001597160712400
2013-02-15108600.00111000.0098600.00104500.002909302607100
2013-02-14121000.00123900.00112600.00114400.003291389772900
2013-02-13101000.00121000.00100200.00112000.005437615821800
2013-02-12112200.00125700.00101500.00104000.003057343517900
2013-02-08122000.00122000.00109800.00112200.003786437626600
2013-02-07134000.00144000.00122500.00125000.00124001662380800
2013-02-06103100.00114000.0099300.00114000.001881195546400
2013-02-05100600.00104300.0097900.0099000.003031304860000
2013-02-0498000.00107500.0097000.00100500.007042708632200
2013-02-01106500.00122300.00104800.00122000.0089691032785200
2013-01-31112900.00114900.00102900.00106500.004852529570300
2013-01-30120000.00125000.0099600.00114000.00114521305007100
2013-01-29167500.00188800.00115400.00126000.00197143196053300
2013-01-28130000.00152400.00129600.00152400.00120681746990900
2013-01-25118500.00128500.00118000.00122400.006883840259400
2013-01-24112000.00135000.00112000.00133000.00199622504712900
2013-01-23103000.00109000.00101300.00109000.009237976796500
2013-01-2280500.0094000.0080500.0094000.00143121280593700
2013-01-2169200.0079000.0066900.0079000.003709275063800
2013-01-1878000.0078300.0067600.0069000.004065293913000
2013-01-1786300.0086300.0070600.0078300.0010625857342200
2013-01-1676300.0076300.0076300.0076300.0071254325600
2013-01-1566300.0066300.0064100.0066300.002561169418500
2013-01-1156300.0056300.0055100.0056300.003234182034900
2013-01-1049250.0049250.0049250.0049250.0043621473000
2013-01-0936000.0042250.0035700.0042250.004310173943200
2013-01-0834300.0035300.0034150.0035250.002639161600
2013-01-0734050.0034700.0033800.0033800.002779463300
2013-01-0432750.0034900.0032750.0033350.0037312593150
2012-12-2832000.0032500.0031900.0032500.001625194150
2012-12-2732250.0032900.0032100.0032100.001785759200
2012-12-2633000.0033000.0032000.0032250.003059909000
2012-12-2536600.0036700.0033050.0033200.00220577680450
2012-12-2130500.0030500.0030100.0030100.00822488300
2012-12-2030000.0030450.0030000.0030000.001945831300
2012-12-1930500.0030600.0030050.0030250.001564716550
2012-12-1830500.0030600.0030150.0030350.001193610100
2012-12-1730700.0030750.0030250.0030350.001574778200
2012-12-1430550.0031000.0030550.0030700.0013400650
2012-12-1331200.0031200.0030200.0030500.001424373100
2012-12-1230900.0030900.0030000.0030000.001043151950
2012-12-1131150.0031400.0030500.0030900.001474526950
2012-12-1031000.0031350.0030900.0031000.00601862850
2012-12-0730750.0031500.0030750.0031050.00411275100
2012-12-0631200.0031200.0030600.0031150.00652017700
2012-12-0530750.0031150.0030650.0031150.00541662750
2012-12-0431000.0031400.0031000.0031100.00521625000
2012-12-0331300.0031600.0030950.0031250.00842630900
2012-11-3030650.0031200.0030500.0031200.001103385800
2012-11-2930900.0031200.0030500.0030750.00662032000
2012-11-2831000.0031200.0030500.0030850.00802461200
2012-11-2730950.0031200.0030800.0031000.00772383450
2012-11-2631000.0031300.0030350.0030700.001273912250
2012-11-2231150.0031850.0031000.0031400.002397482250
2012-11-2131200.0031950.0031150.0031600.001123539350
2012-11-2031200.0031200.0030550.0031150.00501548000
2012-11-1930800.0030900.0030150.0030900.002587861150
2012-11-1630650.0030800.0030000.0030800.001564732550
2012-11-1530500.0030800.0029700.0030650.003099357600
2012-11-1432000.0032100.0031200.0031800.00942974300
2012-11-1332400.0032400.0031000.0031500.002277196700
2012-11-1232500.0032950.0031200.0031700.002839086550
2012-11-0930700.0032950.0030600.0032950.002297234100
2012-11-0830750.0031000.0030700.0030700.00952925800
2012-11-0731600.0031600.0031000.0031450.00481500050
2012-11-0631600.0031950.0031300.0031350.00832618100
2012-11-0531250.0031950.0031200.0031700.001243903500
2012-11-0231500.0032400.0031100.0031750.001895987050
2012-11-0131250.0031450.0030800.0031450.001695254300
2012-10-3130450.0031300.0030300.0030900.001314019000
2012-10-3030900.0031400.0030350.0030450.002106441500
2012-10-2931550.0032000.0030750.0031350.001795613250
2012-10-2631650.0031750.0031000.0031150.001434486450
2012-10-2533000.0033000.0030700.0031100.0038212220200
2012-10-2432000.0033450.0032000.0033100.002789111900
2012-10-2332950.0032950.0032150.0032550.001815925050
2012-10-2232700.0032800.0032100.0032300.00983183200
2012-10-1933650.0033700.0032400.0032700.0033010832700
2012-10-1831900.0033800.0031600.0033750.0078425682250
2012-10-1737000.0037000.0031900.0032300.00158353023800
2012-10-1637700.0038700.0035250.0036100.003111115815700
2012-10-1531100.0037000.0030500.0035600.002980102005850
2012-10-1232250.0032500.0030250.0030400.0079324720800
2012-10-1131400.0034000.0030500.0031550.00129342100550
2012-10-1032100.0034200.0030950.0031150.00164952771450
2012-10-0934450.0034450.0034450.0034450.00106736758150
2012-10-0529500.0029970.0029300.0029450.002627785540
2012-10-0429000.0029400.0028820.0029360.00611776220
2012-10-0329300.0029600.0028700.0029400.001002904570
2012-10-0229120.0029820.0028740.0029500.00661926320
2012-10-0129610.0030000.0029610.0029700.00732172130
2012-09-2829600.0030000.0029500.0029510.00611813460
2012-09-2730000.0030050.0029620.0029700.00371107620
2012-09-2629100.0030100.0029100.0030000.00702076730
2012-09-2529800.0029800.0029000.0029460.00461347630
2012-09-2429900.0029900.0029280.0029400.00501488610
2012-09-2129060.0029240.0029060.0029080.0018524440
2012-09-2029100.0029380.0029010.0029380.00982862080
2012-09-1928810.0029700.0028800.0029600.00461340560
2012-09-1829300.0029500.0028400.0028630.001444177750
2012-09-1429080.0029400.0029030.0029130.00401166360
2012-09-1329500.0029800.0029000.0029300.00842470630
2012-09-1228560.0029100.0028560.0029100.00441268280
2012-09-1129100.0029100.0028500.0029000.00962760210
2012-09-1029400.0029400.0029090.0029250.0011321080
2012-09-0729270.0029500.0029100.0029400.00371083640
2012-09-0628850.0029290.0028800.0029290.0026751490
2012-09-0529700.0029700.0029010.0029400.00391147330
2012-09-0429010.0029470.0029000.0029110.0021613490
2012-09-0329860.0030250.0029000.0029020.001504405360
2012-08-3129860.0029900.0029850.0029850.0019567450
2012-08-3030150.0030300.0029900.0029900.00892672100
2012-08-2930400.0030500.0030050.0030100.00511539900
2012-08-2831000.0031000.0030200.0030500.00672046000
2012-08-2730250.0031300.0030150.0031300.001163574350
2012-08-2430850.0030850.0030050.0030500.00742255650
2012-08-2331050.0031450.0030000.0030300.00782379400
2012-08-2231800.0031800.0031050.0031100.00571790650
2012-08-2130700.0030950.0030600.0030950.0014430500
2012-08-2030600.0032000.0030600.0031100.00862708600
2012-08-1730550.0030600.0030300.0030400.00541646350
2012-08-1630600.0030600.0030250.0030250.00631917100
2012-08-1530500.0030800.0030100.0030600.001023107750
2012-08-1431500.0031500.0030650.0031500.0019597450
2012-08-1330500.0031250.0030500.0031100.00591830800
2012-08-1031250.0031250.0031000.0031000.00331024100
2012-08-0930850.0031000.0030700.0031000.00652007450
2012-08-0830050.0030400.0030000.0030400.0014421700
2012-08-0730600.0030600.0030100.0030150.0019575450
2012-08-0630050.0030050.0029850.0030000.00451347710
2012-08-0330200.0030500.0030000.0030500.00792382100
2012-08-0230650.0030900.0030050.0030050.00411248100
2012-08-0129920.0031500.0029900.0030650.001524653700
2012-07-3129920.0030700.0029920.0030450.0014424040
2012-07-3030300.0030500.0029850.0030450.00531599460
2012-07-2730150.0031300.0030100.0030300.00551695200
2012-07-2630300.0030500.0029870.0030500.00411239020
2012-07-2531350.0031350.0029830.0030300.00842567220
2012-07-2430500.0030600.0029800.0029810.001013044570
2012-07-2331500.0031500.0030600.0030650.001123469100
2012-07-2031350.0032700.0031350.0032050.001254035250
2012-07-1931400.0032100.0031200.0032000.0031980000
2012-07-1832100.0032300.0031500.0031500.001093470900
2012-07-1731750.0032450.0031700.0031950.00722297200
2012-07-1331700.0032100.0031250.0031750.001183721800
2012-07-1231550.0032500.0031550.0031700.00902853700
2012-07-1131850.0032500.0031550.0031700.00953024400
2012-07-1033850.0035000.0031750.0032000.0034911518700
2012-07-0933900.0038300.0033300.0033800.0082129390350

   ※ 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