[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 
2017-03-291147.001185.001147.001166.002920034149800
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
2016-08-12882.00895.00880.00895.0059005250100
2016-08-10880.00888.00877.00888.0053004662900
2016-08-09879.00880.00878.00880.001100966900
2016-08-08877.00878.00875.00878.00900788800
2016-08-05869.00878.00869.00874.0035003057400
2016-08-04878.00878.00867.00874.0018001568700
2016-08-03880.00880.00869.00870.0044003854500
2016-08-02869.00878.00869.00878.00600523100
2016-08-01874.00879.00870.00878.0034002965100
2016-07-29881.00881.00870.00880.0051004454600
2016-07-28882.00882.00871.00880.0029002552700
2016-07-27883.00883.00875.00882.0044003869600
2016-07-26890.00890.00885.00885.0014001240200
2016-07-25903.00903.00881.00890.0027002396400
2016-07-22884.00907.00876.00893.001440012734200
2016-07-21880.00882.00880.00882.0055004842900
2016-07-20884.00884.00878.00878.0053004666800
2016-07-19883.00883.00874.00879.0031002726400
2016-07-15883.00887.00873.00883.0041003605400
2016-07-14875.00883.00868.00883.00103009011100
2016-07-13878.00886.00876.00881.0073006429900
2016-07-12880.00880.00865.00877.0060005249000
2016-07-11879.00880.00855.00874.001180010300600
2016-07-08885.00899.00860.00897.00107009511900
2016-07-07871.00898.00867.00885.0066005827400
2016-07-06880.00887.00861.00878.0042003658500
2016-07-05885.00889.00874.00876.0024002111200
2016-07-04885.00885.00872.00875.0014001232000
2016-07-01877.00882.00868.00871.0018001575400
2016-06-30874.00876.00869.00876.0022001920400
2016-06-29842.00862.00842.00862.0051004329500
2016-06-28842.00854.00830.00842.0052004374700
2016-06-27841.00857.00840.00842.0057004829900
2016-06-24875.00875.00840.00843.001340011484400
2016-06-23876.00876.00868.00871.0049004281200
2016-06-22875.00884.00875.00876.0083007284300
2016-06-21881.00888.00878.00880.0014001236000
2016-06-20875.00885.00875.00880.0033002896800
2016-06-17871.00896.00867.00875.0033002893700
2016-06-16898.00900.00870.00870.0042003701800
2016-06-15882.00892.00882.00892.0016001415400
2016-06-14896.00896.00882.00889.0038003373500
2016-06-13898.00902.00897.00897.0049004405900
2016-06-10910.00914.00908.00908.0049004456300
2016-06-09917.00917.00909.00909.001000910600
2016-06-08908.00913.00907.00908.0053004816700
2016-06-07910.00912.00906.00907.0021001910100
2016-06-06911.00925.00905.00905.0049004466200
2016-06-03921.00933.00906.00926.0050004605100
2016-06-02940.00941.00924.00927.001730016172700
2016-06-01930.00937.00925.00928.001420013210000
2016-05-31920.00929.00920.00929.0053004899100
2016-05-30922.00922.00915.00920.0029002664100
2016-05-27933.00933.00911.00922.001360012549300
2016-05-26949.00949.00938.00947.0088008311100
2016-05-25950.00953.00944.00948.00105009970300
2016-05-24951.00951.00946.00948.0018001708600
2016-05-23953.00954.00947.00951.0042003992300
2016-05-20949.00955.00947.00953.0047004464500
2016-05-19952.00952.00948.00952.0020001899000
2016-05-18954.00954.00938.00952.0038003598100
2016-05-17940.00954.00936.00954.0073006869100
2016-05-16950.00950.00936.00943.0099009318500
2016-05-13963.00963.00948.00948.0059005652000
2016-05-12960.00963.00951.00963.0051004883300
2016-05-11965.00965.00958.00963.0051004901700
2016-05-10950.00965.00944.00964.0084008004500
2016-05-09942.00958.00942.00950.0037003507000
2016-05-06934.00950.00927.00950.0032002992000
2016-05-02925.00942.00925.00936.0075006977800
2016-04-28958.00965.00949.00949.001980018898100
2016-04-27952.00965.00952.00958.0088008409500
2016-04-26965.00965.00951.00955.0096009183400
2016-04-25959.00964.00952.00964.0080007662800
2016-04-22951.00955.00945.00955.001500014247400
2016-04-21952.00952.00947.00950.0071006740700
2016-04-20953.00953.00944.00949.00103009744600
2016-04-19955.00955.00941.00950.001380013093500
2016-04-18955.00955.00941.00950.0052004925200
2016-04-15945.00952.00945.00950.0062005871000
2016-04-14954.00956.00948.00952.0067006376100
2016-04-13942.00953.00942.00948.0078007389800
2016-04-12954.00960.00945.00945.0085008087300
2016-04-11950.00950.00932.00945.0041003858500
2016-04-08928.00941.00922.00940.0058005398100
2016-04-07937.00940.00921.00936.0063005884000
2016-04-06921.00944.00921.00937.0066006118100
2016-04-05936.00952.00925.00945.0070006547000
2016-04-04960.00962.00950.00951.0089008508500
2016-04-01952.00955.00940.00950.0080007580400
2016-03-31951.00956.00950.00952.0021001998300
2016-03-30950.00957.00948.00951.0097009234700
2016-03-29940.00950.00939.00950.0029002744300
2016-03-28932.00934.00927.00933.0059005494400
2016-03-25950.00985.00916.00932.003570033950200
2016-03-24939.00944.00935.00941.0025002351400
2016-03-23941.00941.00936.00939.0023002159900

   ※ 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