[7713 JQスタンダード] シグマ光機 日足 時系列データ

[7713 JQスタンダード] シグマ光機 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12777.00800.00762.00789.00107008422100
2013-07-11785.00788.00778.00778.0031002432800
2013-07-10775.00785.00775.00785.0045003510300
2013-07-09800.00800.00736.00775.003080023742500
2013-07-08795.00798.00778.00798.0049003880100
2013-07-05795.00795.00790.00794.001100872900
2013-07-0400
2013-07-03780.00790.00777.00790.0044003448600
2013-07-02775.00790.00775.00780.0042003285700
2013-07-01776.00780.00770.00770.0041003171900
2013-06-28765.00775.00765.00770.0031002379600
2013-06-27760.00775.00760.00765.001000769100
2013-06-26753.00775.00752.00775.0027002084000
2013-06-25765.00765.00755.00755.0018001364200
2013-06-24768.00768.00765.00765.00500383100
2013-06-21763.00768.00733.00763.0083006232800
2013-06-20763.00777.00763.00777.0030002309500
2013-06-19765.00767.00763.00767.0020001530400
2013-06-18750.00756.00750.00755.0024001807700
2013-06-17750.00757.00750.00755.001000752600
2013-06-14752.00764.00743.00745.0042003152600
2013-06-13756.00756.00751.00751.0027002032800
2013-06-12780.00780.00757.00760.0029002222100
2013-06-11758.00779.00756.00765.0014001071800
2013-06-10747.00770.00746.00768.0046003487900
2013-06-07755.00755.00746.00746.00102007667100
2013-06-06770.00772.00755.00755.0028002138500
2013-06-05774.00788.00774.00780.0051003977700
2013-06-04765.00778.00761.00774.0034002602100
2013-06-03770.00780.00764.00764.0084006465100
2013-05-31800.00809.00760.00788.00126009945000
2013-05-30820.00822.00800.00800.001350010940100
2013-05-29819.00827.00812.00827.001970016149700
2013-05-28880.00880.00852.00864.001490012920400
2013-05-27873.00890.00871.00890.0043003775600
2013-05-24872.00899.00872.00890.001750015536800
2013-05-23928.00928.00858.00861.001910017178400
2013-05-22900.00906.00900.00901.001120010097700
2013-05-21877.00909.00875.00899.001660014821300
2013-05-20869.00879.00869.00875.00103008985500
2013-05-17883.00893.00861.00867.0093008151500
2013-05-16890.00900.00821.00882.001790015483300
2013-05-15903.00910.00873.00900.001340011982700
2013-05-14895.00910.00895.00903.0090008101900
2013-05-13900.00919.00891.00895.001270011457600
2013-05-10910.00914.00880.00890.001390012516700
2013-05-09870.00890.00868.00890.002560022520900
2013-05-08867.00875.00866.00870.001430012447500
2013-05-07867.00872.00860.00867.001550013418900
2013-05-02860.00868.00855.00867.001190010251900
2013-05-01869.00869.00865.00865.0063005466300
2013-04-30861.00869.00850.00867.00109009377300
2013-04-26850.00860.00845.00850.00101008626500
2013-04-25823.00843.00823.00843.001760014670800
2013-04-24820.00825.00818.00823.0093007633300
2013-04-23805.00819.00805.00816.0092007483500
2013-04-22807.00813.00805.00807.00119009621100
2013-04-19802.00805.00802.00802.00120009641600
2013-04-18802.00803.00799.00802.0039003124400
2013-04-17794.00802.00794.00802.0040003194200
2013-04-16795.00800.00793.00793.0084006680100
2013-04-15803.00803.00797.00800.00107008577900
2013-04-12796.00802.00796.00801.00108008617900
2013-04-11795.00800.00794.00799.00108008589400
2013-04-10786.00794.00785.00794.001440011373400
2013-04-09790.00790.00786.00786.0082006467200
2013-04-08779.00787.00779.00787.0069005393600
2013-04-05781.00782.00774.00778.0073005693700
2013-04-04775.00786.00769.00780.0052004041100
2013-04-03768.00790.00768.00780.0035002720200
2013-04-02783.00783.00767.00767.00115008927200
2013-04-01795.00795.00784.00784.0057004496200
2013-03-29795.00795.00789.00795.0042003334600
2013-03-28795.00795.00785.00793.00101007988100
2013-03-27795.00795.00790.00795.0075005952100
2013-03-26794.00795.00792.00795.0058004604400
2013-03-25795.00795.00785.00792.0024001897600
2013-03-22795.00795.00785.00788.0059004658600
2013-03-21789.00792.00785.00792.0035002762700
2013-03-19785.00794.00781.00785.0034002671200
2013-03-18796.00800.00790.00790.00106008439400
2013-03-15796.00800.00796.00796.0053004227000
2013-03-14792.00796.00792.00796.00800634500
2013-03-13790.00798.00790.00791.0070005552900
2013-03-12777.00790.00776.00790.001460011365300
2013-03-11772.00774.00771.00774.0093007181600
2013-03-08772.00775.00772.00772.0060004635000
2013-03-07762.00772.00762.00772.0017001305400
2013-03-06770.00773.00762.00770.0057004371000
2013-03-05765.00770.00765.00767.0024001838700
2013-03-04775.00775.00775.00775.00500387500
2013-03-01770.00774.00758.00760.0065005001300
2013-02-28768.00770.00763.00770.0070005365200
2013-02-27761.00763.00756.00763.0028002126200
2013-02-26756.00760.00756.00760.001100833600
2013-02-25765.00769.00752.00769.0034002577900
2013-02-22755.00755.00752.00752.0025001885400
2013-02-21757.00757.00757.00757.001000757000
2013-02-20760.00770.00760.00767.0029002227100
2013-02-19755.00767.00755.00765.00900681700
2013-02-18769.00769.00754.00755.00700535300
2013-02-15770.00770.00750.00754.0046003475000
2013-02-14755.00765.00751.00765.0016001210000
2013-02-13773.00773.00760.00760.0042003217200
2013-02-12770.00773.00770.00770.0033002542500
2013-02-08778.00778.00756.00765.0016001232600
2013-02-07760.00780.00753.00761.001620012356700
2013-02-06775.00775.00761.00762.0060004586800
2013-02-05765.00765.00763.00763.0014001070800
2013-02-04775.00777.00775.00775.0083006437500
2013-02-01780.00780.00762.00770.0018001389200
2013-01-31760.00774.00760.00772.0027002070500
2013-01-30740.00752.00740.00750.0033002451700
2013-01-29770.00774.00762.00762.0050003856100
2013-01-28775.00778.00770.00770.0044003395800
2013-01-25770.00772.00770.00770.0021001617200
2013-01-24756.00775.00756.00770.0034002605700
2013-01-23745.00755.00745.00755.0037002776100
2013-01-22746.00752.00746.00752.0034002547500
2013-01-21755.00755.00745.00745.001100824700
2013-01-18749.00755.00738.00755.0057004265600
2013-01-17738.00748.00738.00747.0023001716300
2013-01-16747.00750.00740.00740.0038002836300
2013-01-15750.00751.00731.00747.0067004987800
2013-01-11740.00760.00740.00751.0035002630000
2013-01-10725.00740.00725.00731.00102007467800
2013-01-09725.00725.00720.00725.0041002965000
2013-01-08734.00734.00725.00726.0038002783100
2013-01-07729.00734.00720.00733.0098007114800
2013-01-04722.00730.00720.00722.0041002968000
2012-12-28720.00724.00715.00718.0038002735400
2012-12-27707.00720.00707.00720.0050003553300
2012-12-26706.00721.00706.00711.0048003432600
2012-12-25720.00720.00709.00720.0026001867600
2012-12-21710.00712.00709.00709.001100781100
2012-12-20707.00715.00707.00715.001200851900
2012-12-19704.00713.00704.00704.001400989700
2012-12-18706.00706.00704.00704.00300211400
2012-12-17704.00705.00704.00704.0016001126900
2012-12-14702.00706.00702.00703.00800563300
2012-12-13702.00702.00702.00702.00200140400
2012-12-12705.00705.00700.00700.0025001752500
2012-12-11704.00704.00703.00703.0026001830300
2012-12-10705.00708.00704.00704.0018001269500
2012-12-07703.00704.00702.00704.0015001053600
2012-12-06702.00702.00702.00702.0010070200
2012-12-05701.00701.00700.00700.001100770500
2012-12-04704.00704.00702.00702.00500351600
2012-12-03704.00704.00703.00703.0048003378800
2012-11-30704.00705.00703.00704.0036002532900
2012-11-29706.00706.00703.00703.00600422200
2012-11-28705.00708.00700.00704.0040002816500
2012-11-27709.00720.00709.00720.0025001785000
2012-11-26706.00710.00700.00704.0027001906100
2012-11-22702.00713.00702.00708.001300922800
2012-11-21704.00713.00704.00713.00700494600
2012-11-20700.00710.00700.00710.0021001481900
2012-11-19700.00700.00700.00700.001100770000
2012-11-16705.00709.00690.00703.0041002864900
2012-11-15704.00704.00700.00700.001000700900
2012-11-14704.00704.00704.00704.00500352000
2012-11-13705.00705.00705.00705.0010070500
2012-11-1200
2012-11-09706.00710.00706.00710.001300920300
2012-11-08707.00707.00707.00707.0036002545200
2012-11-0700
2012-11-06704.00707.00700.00707.00600422500
2012-11-05701.00708.00701.00707.001000704200
2012-11-02703.00703.00695.00703.0034002380900
2012-11-01700.00700.00698.00700.00600419800
2012-10-31696.00700.00696.00700.0023001605900
2012-10-30695.00696.00694.00696.0026001806600
2012-10-29691.00694.00690.00694.001200829300
2012-10-26689.00692.00689.00690.001300897100
2012-10-25682.00690.00682.00689.0028001919900
2012-10-24695.00695.00690.00690.001300899700
2012-10-23697.00697.00680.00688.0025001714700
2012-10-22697.00697.00695.00696.0021001462700
2012-10-19695.00695.00694.00694.0024001667800
2012-10-18690.00692.00690.00692.0030002072000
2012-10-17683.00689.00681.00689.0047003210600
2012-10-16690.00690.00682.00682.0022001509100
2012-10-15690.00690.00690.00690.0025001725000
2012-10-12686.00690.00680.00690.0040002740700
2012-10-11697.00697.00684.00685.0040002778200
2012-10-10696.00697.00690.00697.0017001180800
2012-10-09712.00712.00676.00695.0062004329700
2012-10-05720.00727.00720.00727.0062004489500
2012-10-04707.00719.00707.00719.00800568600
2012-10-03708.00708.00708.00708.0010070800
2012-10-02710.00721.00707.00715.00700498600
2012-10-01726.00726.00711.00711.0028002005500
2012-09-28712.00714.00710.00714.00600427000
2012-09-27706.00709.00701.00709.0027001900200
2012-09-26709.00730.00706.00706.001200864600
2012-09-2500
2012-09-24697.00699.00697.00699.00700488100
2012-09-21726.00727.00715.00715.001100794900
2012-09-20725.00725.00725.00725.0048003480000
2012-09-19725.00727.00724.00725.00400290100
2012-09-18713.00725.00713.00714.00700501500
2012-09-14713.00713.00713.00713.0010071300
2012-09-13712.00712.00712.00712.0016001139200
2012-09-12708.00712.00708.00712.0034002407600
2012-09-11708.00708.00707.00708.0027001909500
2012-09-10705.00710.00705.00707.0033002330900
2012-09-07703.00704.00703.00704.001000703300
2012-09-06696.00696.00695.00695.00400278200
2012-09-05699.00699.00699.00699.00200139800
2012-09-04700.00700.00700.00700.0010070000
2012-09-03695.00700.00695.00700.00300209000
2012-08-31698.00698.00695.00695.00300208800
2012-08-30699.00701.00698.00699.001200838600
2012-08-29708.00708.00697.00697.00400281000
2012-08-28712.00712.00712.00712.0083005909600
2012-08-27710.00712.00710.00712.0016001137400
2012-08-24699.00712.00695.00705.0026001831800
2012-08-23701.00701.00701.00701.00200140200
2012-08-22700.00700.00699.00700.0016001119900
2012-08-21700.00700.00694.00700.0019001325900
2012-08-20713.00713.00700.00701.00700491600
2012-08-17712.00712.00712.00712.0010071200
2012-08-16701.00712.00701.00712.0018001277000
2012-08-15700.00700.00700.00700.00700490000
2012-08-14710.00710.00701.00701.00400283100
2012-08-13690.00711.00690.00711.0017001191900
2012-08-10711.00711.00692.00694.0028001957800
2012-08-09700.00700.00699.00699.0026001818300
2012-08-08698.00699.00698.00699.00500349100
2012-08-07692.00692.00691.00691.00600414700
2012-08-06708.00708.00693.00693.001200845700
2012-08-0300
2012-08-02691.00693.00691.00693.00300207700
2012-08-01705.00705.00690.00690.00200139500
2012-07-31715.00715.00695.00695.001400985500
2012-07-30699.00701.00699.00700.00900630000
2012-07-27695.00695.00685.00694.0025001727400
2012-07-26687.00695.00687.00695.00900621400
2012-07-25700.00700.00690.00690.001100760000
2012-07-24694.00695.00691.00692.00800554200
2012-07-23693.00694.00693.00694.00900623800
2012-07-20719.00719.00719.00719.00400287600
2012-07-19720.00720.00720.00720.0010072000
2012-07-18698.00700.00698.00700.00200139800
2012-07-17700.00700.00700.00700.0010070000
2012-07-13705.00710.00700.00700.001200842500
2012-07-12709.00709.00709.00709.00200141800
2012-07-11693.00709.00693.00709.001300911100
2012-07-10726.00726.00690.00690.0058004155900
2012-07-09728.00728.00728.00728.00300218400

   ※ 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