[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 
2017-08-181448.001469.001414.001414.002920042117100
2017-08-171414.001474.001394.001471.003460050292600
2017-08-161346.001547.001346.001386.0087100125714600
2017-08-151338.001353.001338.001346.0041005526200
2017-08-141357.001357.001321.001336.001070014327700
2017-08-101374.001383.001355.001378.00850011622000
2017-08-091368.001384.001358.001373.001060014508700
2017-08-081395.001395.001365.001365.001290017804600
2017-08-071348.001390.001348.001367.00840011516800
2017-08-041356.001384.001350.001354.0039005322600
2017-08-031345.001391.001345.001379.001220016550800
2017-08-021365.001376.001355.001361.001660022643700
2017-08-011415.001415.001365.001378.001180016418400
2017-07-311396.001418.001391.001415.001450020334300
2017-07-281410.001410.001387.001400.001780024902700
2017-07-271383.001425.001383.001411.003240045645600
2017-07-261370.001385.001356.001383.003070042125700
2017-07-251368.001410.001361.001368.004090056760800
2017-07-241347.001394.001302.001360.004390059346700
2017-07-211300.001367.001300.001346.006130081632900
2017-07-201267.001308.001267.001302.003250042113800
2017-07-191246.001273.001246.001273.002060025968400
2017-07-181246.001254.001236.001250.001500018671900
2017-07-141249.001250.001239.001245.001140014212500
2017-07-131259.001263.001248.001253.001630020457800
2017-07-121274.001279.001250.001264.001760022208900
2017-07-111280.001290.001257.001274.005950075553100
2017-07-101246.001253.001238.001253.003410042527300
2017-07-071226.001239.001214.001238.001890023172200
2017-07-061220.001234.001220.001223.001780021812900
2017-07-051208.001222.001208.001220.001360016522500
2017-07-041218.001218.001190.001201.001630019652600
2017-07-031179.001219.001178.001209.003670044229200
2017-06-301173.001191.001173.001182.001330015731900
2017-06-291190.001192.001187.001187.001210014400500
2017-06-281194.001195.001175.001188.00880010467000
2017-06-271177.001198.001175.001194.001800021373400
2017-06-261166.001177.001160.001177.0055006428000
2017-06-231191.001192.001125.001166.002410028095200
2017-06-221181.001194.001180.001192.001430016978300
2017-06-211180.001195.001178.001187.002260026841500
2017-06-201180.001190.001173.001186.002960034951500
2017-06-191157.001180.001156.001178.001540018006600
2017-06-161157.001169.001140.001160.001380016002200
2017-06-151165.001168.001133.001166.0084009704800
2017-06-141152.001170.001152.001161.0068007911400
2017-06-131150.001156.001145.001154.0081009324500
2017-06-121142.001150.001142.001150.001120012849900
2017-06-091140.001144.001139.001144.0068007765400
2017-06-081149.001149.001135.001140.0080009143700
2017-06-071131.001140.001131.001140.0052005893100
2017-06-061141.001145.001131.001131.001120012732400
2017-06-051141.001151.001140.001146.0044005033400
2017-06-021145.001146.001136.001144.0084009603700
2017-06-011149.001149.001135.001138.001650018808500
2017-05-311140.001150.001132.001146.002350026741600
2017-05-301153.001153.001140.001140.002610029905800
2017-05-291156.001160.001148.001148.001910022052200
2017-05-261180.001186.001179.001184.003170037431100
2017-05-251176.001186.001172.001179.003560041975500
2017-05-241182.001190.001178.001185.001060012556400
2017-05-231182.001190.001180.001180.0080009470200
2017-05-221169.001190.001169.001189.001040012274300
2017-05-191169.001185.001163.001178.0079009259700
2017-05-181152.001175.001152.001167.001930022371400
2017-05-171185.001192.001183.001186.001540018300700
2017-05-161187.001190.001183.001183.00910010806400
2017-05-151188.001189.001180.001189.001400016615600
2017-05-121188.001189.001161.001188.002480029276200
2017-05-111184.001192.001170.001189.003530041809200
2017-05-101168.001190.001168.001175.001650019440200
2017-05-091163.001174.001160.001166.002080024260500
2017-05-081163.001170.001159.001163.001130013165300
2017-05-021160.001160.001146.001151.0061007051600
2017-05-011150.001150.001140.001140.0073008357800
2017-04-281159.001162.001145.001145.001300015028000
2017-04-271153.001156.001142.001154.00880010120800
2017-04-261126.001145.001126.001140.001160013140000
2017-04-251120.001135.001118.001130.001510016988800
2017-04-241113.001115.001100.001111.003580039754200
2017-04-211089.001090.001067.001087.001420015342900
2017-04-201088.001089.001080.001080.0017001846000
2017-04-191080.001090.001077.001088.0027002925500
2017-04-181080.001089.001054.001083.004210044919900
2017-04-171045.001070.001041.001066.001260013322900
2017-04-141042.001045.001036.001045.0080008338000
2017-04-131030.001050.001030.001046.001640017045100
2017-04-121052.001055.001032.001035.004830050354700
2017-04-111051.001095.001045.001089.005690060726300
2017-04-101125.001159.001124.001154.004110046884800
2017-04-071109.001119.001095.001117.001340014830200
2017-04-061118.001124.001091.001095.002070022854300
2017-04-051120.001143.001110.001126.003080034596500
2017-04-041192.001199.001121.001150.003590041819000
2017-04-031184.001192.001174.001192.001480017490500
2017-03-311180.001195.001159.001184.005080059910600
2017-03-301174.001180.001141.001170.004070047434600
2017-03-291147.001185.001147.001166.002920034149800
2017-03-281130.001147.001130.001147.0063007182400
2017-03-271121.001140.001120.001130.0061006881800
2017-03-241122.001130.001121.001127.0031003488600
2017-03-231112.001140.001112.001120.0056006307400
2017-03-221145.001145.001110.001116.001190013463400
2017-03-211120.001139.001110.001136.00920010327900
2017-03-171122.001123.001111.001116.001040011635200
2017-03-161117.001135.001116.001132.0050005625700
2017-03-151165.001165.001111.001126.003530040098700
2017-03-141171.001171.001163.001167.0036004192600
2017-03-131160.001175.001160.001171.0083009702400
2017-03-101163.001172.001162.001171.001810021097000
2017-03-091174.001174.001160.001163.001390016228000
2017-03-081180.001180.001170.001174.00900010564600
2017-03-071181.001185.001181.001181.0046005435500
2017-03-061185.001190.001185.001186.0043005099900
2017-03-031197.001197.001180.001191.001130013412400
2017-03-021207.001207.001183.001196.001060012657000
2017-03-011202.001202.001188.001197.001290015427400
2017-02-281200.001212.001199.001202.002280027382200
2017-02-271196.001201.001188.001199.001360016273700
2017-02-241198.001209.001176.001201.001970023492400
2017-02-231200.001200.001182.001198.001210014422200
2017-02-221202.001209.001190.001195.001110013267300
2017-02-211209.001211.001201.001202.0057006881900
2017-02-201212.001212.001183.001200.001660019903600
2017-02-171200.001212.001195.001202.001140013725200
2017-02-161192.001214.001183.001205.003660043865800
2017-02-151200.001202.001176.001192.001740020727100
2017-02-141224.001224.001190.001197.002570030906400
2017-02-131224.001225.001210.001210.002190026713900
2017-02-101215.001225.001210.001217.001900023115300
2017-02-091210.001222.001190.001214.003620043659100
2017-02-081190.001215.001176.001209.003620043194900
2017-02-071193.001201.001185.001190.001860022183200
2017-02-061195.001208.001190.001205.002110025229400
2017-02-031181.001210.001180.001190.003250038735200
2017-02-021180.001220.001175.001188.006300075554000
2017-02-011142.001176.001141.001171.002410027956100
2017-01-311157.001171.001156.001159.002280026486500
2017-01-301155.001195.001155.001176.004170049168500
2017-01-271162.001180.001154.001173.005060059103100
2017-01-261135.001165.001131.001165.004900056366600
2017-01-251085.001160.001085.001151.00123500139244300
2017-01-241064.001080.001045.001080.005950063152300
2017-01-231050.001057.001027.001049.004930051608500
2017-01-201049.001052.001040.001049.002440025579100
2017-01-191040.001052.001040.001042.002050021472400
2017-01-181047.001047.001032.001038.001440014958600
2017-01-171054.001058.001015.001048.003120032525400
2017-01-161084.001084.001046.001054.002360024971900
2017-01-131080.001095.001060.001082.006050065441600
2017-01-121100.001100.001078.001080.004470048574200
2017-01-111072.001096.001072.001096.007280079078300
2017-01-101059.001068.001043.001063.002460026086800
2017-01-061060.001071.001046.001059.002150022742600
2017-01-051040.001072.001040.001072.004890051582200
2017-01-041025.001042.001025.001036.002050021205900
2016-12-301021.001025.001020.001020.0083008481300
2016-12-291027.001027.001011.001021.002920029768300
2016-12-281020.001028.001017.001022.002320023691000
2016-12-271017.001030.001011.001017.006540066677000
2016-12-26993.00999.00993.00995.0031003088000
2016-12-221000.001001.00991.00991.001390013859600
2016-12-211008.001008.00999.00999.0044004408800
2016-12-201000.001004.00998.001000.001490014900100
2016-12-191000.001002.00994.00999.0046004592600
2016-12-161010.001010.00995.001000.001190011913100
2016-12-151010.001010.00998.001007.0083008339700
2016-12-141013.001013.00993.001009.001750017511200
2016-12-131009.001020.001000.001014.001830018480000
2016-12-121008.001030.001008.001016.001360013851400
2016-12-091029.001029.001005.001017.001650016721600
2016-12-081013.001025.001010.001022.001200012180700
2016-12-071035.001035.001007.001013.001740017671800
2016-12-061040.001041.001015.001020.006850070426500
2016-12-05989.001005.00986.00996.003760037402700
2016-12-02985.00985.00978.00983.0059005790600
2016-12-01988.00994.00980.00985.002650026118100
2016-11-30987.00998.00986.00990.001020010096400
2016-11-29980.00987.00973.00986.001380013517000
2016-11-28974.00983.00970.00980.001270012402500
2016-11-251009.001009.00989.00995.001760017587100
2016-11-241000.001014.00999.001008.001620016241200
2016-11-221000.001000.00991.00997.0066006584100
2016-11-211000.001010.00991.001002.002270022637400
2016-11-18981.00992.00981.00986.001090010767500
2016-11-17975.00980.00972.00975.0067006541600
2016-11-16981.00983.00974.00975.001730016915200
2016-11-15973.00980.00971.00979.0058005649500
2016-11-14973.00982.00963.00981.0023002246200
2016-11-11974.00980.00968.00973.001180011483700
2016-11-10961.00980.00961.00974.00103009976100
2016-11-09980.00985.00926.00938.002220021179500
2016-11-08987.00987.00976.00981.0074007257000
2016-11-07966.00999.00966.00982.001950019173900
2016-11-04987.00988.00926.00979.004000038452100
2016-11-021011.001024.001000.001000.001910019245600
2016-11-011030.001046.001020.001031.003770038950800
2016-10-311009.001035.001009.001016.002530025803100
2016-10-281001.001012.001001.001006.0060006043500
2016-10-271010.001010.00996.00998.0065006517800
2016-10-261009.001014.00996.00998.002010020269900
2016-10-25989.001009.00987.001009.001940019302000
2016-10-24974.00987.00974.00987.0058005692500
2016-10-21975.00980.00973.00980.0040003907800
2016-10-20973.00980.00972.00973.0080007798200
2016-10-19973.00975.00973.00973.00500486800
2016-10-18980.00980.00970.00976.0080007779700
2016-10-17980.00980.00970.00970.001350013154600
2016-10-14982.00982.00978.00978.0025002450800
2016-10-13978.00981.00976.00978.0046004498400
2016-10-12977.00982.00976.00976.0063006164300
2016-10-11972.00978.00972.00976.0091008868700
2016-10-07983.00983.00970.00971.001400013638900
2016-10-06971.00975.00969.00971.00102009905800
2016-10-05968.00975.00954.00971.001270012272100
2016-10-04974.00980.00965.00980.001450014110900
2016-10-03966.00970.00960.00968.0080007726100
2016-09-30960.00961.00948.00951.001690016106700
2016-09-29963.00970.00950.00969.002750026437200
2016-09-28972.00973.00950.00969.001150011083800
2016-09-27962.00975.00961.00972.0090008731800
2016-09-26971.00978.00954.00975.001340012987800
2016-09-23950.00975.00945.00974.004680045072200
2016-09-21919.00925.00913.00925.001150010576000
2016-09-20907.00923.00907.00912.0087007944700
2016-09-16912.00970.00900.00901.006590061254900
2016-09-15905.00911.00898.00910.0020001803300
2016-09-14906.00913.00902.00911.0028002546300
2016-09-13912.00912.00902.00912.0012001089300
2016-09-12913.00913.00900.00912.0030002714700
2016-09-09918.00918.00907.00915.0029002640400
2016-09-08908.00916.00908.00915.0016001460200
2016-09-07910.00912.00895.00912.001110010074000
2016-09-06913.00913.00896.00909.0054004885300
2016-09-05912.00915.00910.00913.0040003648700
2016-09-02900.00912.00900.00912.0017001541900
2016-09-01908.00910.00908.00909.0012001090700
2016-08-31905.00908.00902.00908.0040003618500
2016-08-30906.00908.00903.00904.0013001178000
2016-08-29905.00906.00881.00906.0044003941100
2016-08-26904.00905.00888.00905.0063005690500
2016-08-25901.00905.00901.00904.0021001895800
2016-08-24898.00904.00896.00904.0022001980900
2016-08-23891.00902.00890.00900.0043003856300
2016-08-22889.00900.00888.00900.0071006348300
2016-08-19901.00905.00895.00898.0071006396600
2016-08-18906.00909.00896.00904.0048004329800
2016-08-17897.00900.00894.00900.0016001437000
2016-08-16897.00898.00888.00897.0016001426200
2016-08-15896.00897.00886.00897.0024002137200

   ※ 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