[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 
2017-12-121751.001777.001750.001757.001170020610000
2017-12-111750.001760.001745.001757.001180020687600
2017-12-081743.001749.001733.001742.00870015143400
2017-12-071728.001751.001721.001742.001330023112900
2017-12-061748.001752.001700.001702.002680046006800
2017-12-051790.001817.001744.001760.003460061349400
2017-12-041801.001818.001798.001800.001640029576300
2017-12-011798.001810.001786.001804.001900034223400
2017-11-301823.001827.001797.001806.001830033118300
2017-11-291825.001852.001805.001821.002780050967200
2017-11-281870.001870.001809.001833.004700086680600
2017-11-271847.001880.001847.001872.004190078139000
2017-11-241791.001845.001786.001843.001600029089300
2017-11-221852.001852.001785.001809.003230058551100
2017-11-211805.001878.001789.001841.0090100164958700
2017-11-201706.001783.001705.001780.004210073545400
2017-11-171725.001725.001684.001706.001890032077100
2017-11-161682.001730.001682.001714.002000034252000
2017-11-151740.001740.001682.001708.002410041173800
2017-11-141737.001764.001737.001750.002650046361100
2017-11-131766.001768.001735.001754.001770030942800
2017-11-101746.001775.001746.001770.001280022547100
2017-11-091782.001782.001730.001770.002730048225300
2017-11-081775.001784.001762.001780.001070018998700
2017-11-071773.001790.001761.001781.001390024757600
2017-11-061811.001811.001763.001780.002710048497500
2017-11-021786.001812.001783.001811.003080055393700
2017-11-011801.001813.001760.001795.003240058147400
2017-10-311805.001813.001798.001813.003780068228300
2017-10-301804.001831.001797.001811.002680048415500
2017-10-271809.001840.001790.001802.004520081920500
2017-10-261797.001800.001779.001779.001670029884200
2017-10-251790.001807.001782.001797.004540081457200
2017-10-241759.001829.001753.001828.00122400220891600
2017-10-231723.001756.001706.001731.002800048467100
2017-10-201705.001740.001705.001723.002450042209000
2017-10-191690.001708.001685.001699.001540026116000
2017-10-181737.001737.001648.001690.004260071968500
2017-10-171750.001764.001720.001720.003890067739200
2017-10-161850.001850.001752.001761.0064000114301600
2017-10-131849.001878.001820.001858.004050074919800
2017-10-121861.001898.001826.001864.0074000137190500
2017-10-111860.001880.001809.001879.00118600218001700
2017-10-101811.001930.001789.001892.00494700917157200
2017-10-061648.001707.001632.001660.0070900118040400
2017-10-051700.001705.001613.001630.00120000198666300
2017-10-041880.001930.001700.001722.006048001089979500
2017-10-031707.001707.001592.001662.00103700170782900
2017-10-021765.001781.001702.001713.00114200199815700
2017-09-291792.001808.001677.001730.00164400285786400
2017-09-281714.001948.001709.001792.00385000691563000
2017-09-271620.001743.001619.001705.00254800426437700
2017-09-261578.001600.001500.001580.00134500209838400
2017-09-251480.001726.001466.001568.00294800468065800
2017-09-221420.001433.001410.001426.001980028130200
2017-09-211415.001435.001402.001402.001530021695800
2017-09-201403.001415.001381.001415.002200030745200
2017-09-191381.001434.001381.001411.001450020373800
2017-09-151365.001375.001360.001374.0049006710600
2017-09-141384.001384.001352.001358.002980040639200
2017-09-131382.001385.001371.001371.00940012929900
2017-09-121385.001401.001377.001380.001320018337600
2017-09-111399.001399.001373.001381.002310032084200
2017-09-081412.001436.001373.001382.001680023654500
2017-09-071415.001447.001408.001410.002450034808400
2017-09-061374.001409.001373.001404.00990013734300
2017-09-051473.001474.001401.001404.002120030451800
2017-09-041450.001519.001450.001473.003340049396000
2017-09-011426.001449.001424.001447.00840012082500
2017-08-311445.001445.001405.001437.001240017667600
2017-08-301428.001442.001366.001440.001510021269600
2017-08-291408.001415.001340.001412.001550021663200
2017-08-281397.001410.001397.001410.0051007179500
2017-08-251392.001427.001392.001394.001410019868300
2017-08-241397.001397.001375.001382.0072009968100
2017-08-231363.001379.001363.001375.0050006844900
2017-08-221372.001392.001359.001363.001370018831500
2017-08-211385.001399.001337.001372.003360045899500
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

   ※ 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。 

Twitter