[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 
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
2016-03-22935.00941.00935.00941.0034003194200
2016-03-18941.00941.00915.00938.0068006297700
2016-03-17938.00941.00929.00935.0035003267000
2016-03-16930.00935.00926.00931.0043004000100
2016-03-15942.00942.00926.00926.0036003351700
2016-03-14925.00950.00925.00938.001070010015600
2016-03-11922.00924.00922.00924.0083007654200
2016-03-10921.00922.00918.00922.0021001930700
2016-03-09915.00922.00913.00918.0049004490800
2016-03-08923.00923.00895.00913.0065005887300
2016-03-07924.00927.00920.00922.0062005728000
2016-03-04912.00925.00909.00925.0050004585100
2016-03-03914.00921.00909.00918.0069006314600
2016-03-02910.00915.00904.00914.0067006097400
2016-03-01904.00908.00903.00908.0063005698900
2016-02-29897.00910.00894.00903.0057005134600
2016-02-26895.00900.00889.00894.0056005013100
2016-02-25876.00894.00874.00889.0018001590900
2016-02-24875.00880.00859.00875.0074006425600
2016-02-23889.00909.00882.00891.0032002872700
2016-02-22883.00888.00861.00884.0044003873000
2016-02-19885.00898.00861.00898.0077006757900
2016-02-18877.00902.00860.00889.001460012884900
2016-02-17845.00885.00845.00858.0095008131500
2016-02-16842.00852.00830.00844.001540012985400
2016-02-15853.00890.00829.00838.004830041180100
2016-02-12900.00998.00793.00817.00360000325202600
2016-02-10884.00891.00871.00872.0054004747500
2016-02-09907.00908.00873.00891.0066005941100
2016-02-08907.00907.00886.00907.0030002689400
2016-02-05900.00908.00890.00892.0060005395300
2016-02-04900.00901.00895.00900.0043003865500
2016-02-03900.00908.00899.00900.0017001533300
2016-02-02913.00917.00901.00912.0027002447400
2016-02-01926.00933.00905.00916.0062005717000
2016-01-29903.00910.00890.00910.0087007828500
2016-01-28891.00900.00891.00898.0034003049000
2016-01-27888.00900.00883.00890.0056004993800
2016-01-26894.00902.00882.00882.0062005533600
2016-01-25884.00900.00884.00894.0065005813600
2016-01-22880.00890.00880.00881.0029002561500
2016-01-21878.00885.00871.00871.0092008084100
2016-01-20901.00910.00885.00885.001850016647100
2016-01-19886.00915.00885.00906.0038003391300
2016-01-18885.00906.00875.00906.0073006456600
2016-01-15905.00906.00892.00894.0071006386600
2016-01-14918.00919.00899.00905.0090008133600
2016-01-13910.00926.00910.00926.0060005521800
2016-01-12926.00926.00895.00895.002330021240500
2016-01-08922.00935.00914.00922.001980018325000
2016-01-07926.00943.00920.00922.0095008792900
2016-01-06938.00947.00929.00930.001310012251700
2016-01-05938.00944.00937.00939.0043004041200
2016-01-04951.00953.00938.00940.0083007853200
2015-12-30952.00959.00950.00953.001070010197600
2015-12-29950.00950.00939.00945.00102009630500
2015-12-28950.00950.00913.00940.006030056639800
2015-12-25962.00968.00953.00963.00101009697400
2015-12-24958.00970.00955.00963.002210021254300
2015-12-22959.00960.00953.00953.001110010630900
2015-12-21954.00966.00953.00955.001130010796200
2015-12-18967.00968.00957.00958.001660015989000
2015-12-17962.00970.00961.00961.0047004535100
2015-12-16960.00960.00956.00957.001340012855500
2015-12-15972.00972.00951.00954.001520014563300
2015-12-14968.00970.00961.00964.001140011009300
2015-12-11979.00990.00972.00972.003870037912500
2015-12-10970.00981.00967.00972.001400013598800
2015-12-09987.00987.00976.00979.001860018240300
2015-12-081001.001004.00985.00989.007280072544700
2015-12-07954.00975.00954.00967.001900018331500
2015-12-04960.00960.00954.00957.0094009012300
2015-12-03967.00969.00960.00968.0062005974100

   ※ 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