[7722 JQスタンダード] 国際計測 日足 時系列データ

[7722 JQスタンダード] 国際計測 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12931.00939.00928.00932.001320012359500
2013-07-11939.00939.00920.00931.001440013395800
2013-07-10936.00950.00936.00939.0086008106800
2013-07-09937.00950.00931.00948.001350012729000
2013-07-08943.00950.00937.00937.001350012726600
2013-07-05927.00935.00919.00929.0090008346400
2013-07-04920.00929.00906.00923.001630014977000
2013-07-03929.00933.00917.00926.001480013724900
2013-07-02928.00929.00911.00926.001230011358400
2013-07-01899.00920.00899.00917.001150010474600
2013-06-28868.00900.00861.00885.001250011036600
2013-06-27853.00867.00840.00860.00117009972700
2013-06-26864.00866.00853.00853.002260019444100
2013-06-25861.00884.00857.00861.003460029900200
2013-06-24939.00939.00900.00900.0071006506500
2013-06-21870.00930.00869.00900.001810016180900
2013-06-20918.00918.00887.00889.0048004334200
2013-06-19897.00902.00881.00895.00101009038400
2013-06-18873.00895.00864.00867.001470012863900
2013-06-17868.00890.00862.00870.001210010567600
2013-06-14885.00900.00873.00873.001580013924000
2013-06-13895.00902.00877.00885.002770024632100
2013-06-12884.00898.00870.00896.001430012674800
2013-06-11900.00902.00880.00896.001670014819800
2013-06-10850.00899.00843.00899.005330046019000
2013-06-07828.00870.00793.00820.006450053147300
2013-06-06911.00933.00877.00878.003750033795800
2013-06-05978.00978.00928.00941.00103009834000
2013-06-04949.00978.00922.00978.003720035205200
2013-06-03980.00990.00952.00954.001840017800900
2013-05-31985.001005.00978.001005.004760047434500
2013-05-30990.001001.00976.00994.003820037839600
2013-05-29965.001020.00964.001005.004680045970100
2013-05-28935.00965.00935.00964.002000019040800
2013-05-27953.00970.00940.00951.002820026881700
2013-05-24940.00990.00931.00953.007720073818400
2013-05-231030.001030.00938.00940.00141500138541100
2013-05-221048.001048.001017.001029.006010061925100
2013-05-211082.001082.001023.001031.00105100111035900
2013-05-201100.001149.001010.001081.00358300392061300
2013-05-17960.001068.00930.001068.00774800773204600
2013-05-16918.00918.00918.00918.00131300120533400
2013-05-15760.00768.00755.00768.005410041222400
2013-05-14761.00764.00758.00759.002670020302000
2013-05-13760.00761.00752.00759.002580019573100
2013-05-10752.00767.00749.00752.001810013688900
2013-05-09758.00770.00750.00752.004040030756500
2013-05-08723.00749.00722.00745.005550040686400
2013-05-07716.00722.00716.00720.002610018772300
2013-05-02720.00720.00711.00715.00108007716600
2013-05-01715.00720.00711.00720.001700012140500
2013-04-30719.00719.00711.00716.001940013860000
2013-04-26719.00721.00708.00708.002670019109000
2013-04-25708.00720.00708.00714.005170036916000
2013-04-24709.00710.00703.00709.0099007000900
2013-04-23702.00709.00701.00709.002210015632600
2013-04-22700.00702.00697.00702.002170015191000
2013-04-19694.00698.00689.00689.0072004973700
2013-04-18691.00697.00690.00694.00120008297500
2013-04-17690.00700.00686.00690.001850012840600
2013-04-16680.00690.00675.00690.00142009699700
2013-04-15680.00695.00680.00691.002420016545500
2013-04-12680.00683.00678.00679.001910012997000
2013-04-11666.00679.00666.00676.002450016470600
2013-04-10670.00671.00661.00665.002490016619700
2013-04-09665.00667.00663.00664.001540010242600
2013-04-08661.00670.00660.00661.001820012058800
2013-04-05653.00670.00653.00659.00147009741900
2013-04-04639.00663.00635.00663.0064004174000
2013-04-03632.00645.00632.00643.0077004912500
2013-04-02649.00649.00636.00640.00139008915800
2013-04-01659.00660.00651.00651.001550010165300
2013-03-29660.00665.00660.00665.001540010175900
2013-03-28675.00675.00661.00663.002090013965000
2013-03-27671.00682.00671.00679.001980013371400
2013-03-26713.00713.00691.00691.004560032216800
2013-03-25715.00716.00710.00713.002480017694800
2013-03-22714.00716.00707.00710.002660018909900
2013-03-21714.00717.00708.00716.005160036820700
2013-03-19701.00709.00701.00709.001550010919300
2013-03-18706.00706.00701.00701.002470017377100
2013-03-15709.00709.00703.00705.002960020882400
2013-03-14711.00711.00708.00708.0060004257100
2013-03-13707.00712.00705.00707.001450010291600
2013-03-12709.00712.00707.00707.002830020064100
2013-03-11704.00710.00703.00709.002960020883400
2013-03-08707.00708.00701.00707.002480017524500
2013-03-07695.00707.00695.00707.002090014650100
2013-03-06694.00698.00691.00698.001480010293900
2013-03-05695.00698.00690.00691.00108007484500
2013-03-04685.00690.00681.00690.00141009667300
2013-03-01680.00684.00678.00680.0085005782500
2013-02-28680.00685.00679.00680.001850012596600
2013-02-27677.00680.00677.00680.0092006232600
2013-02-26675.00682.00675.00677.00102006901600
2013-02-25675.00680.00673.00680.00138009329700
2013-02-22671.00673.00669.00673.0056003755800
2013-02-21671.00672.00668.00671.0049003283900
2013-02-20670.00671.00665.00668.0048003206600
2013-02-19668.00672.00664.00669.0061004075400
2013-02-18660.00673.00660.00673.00136009033200
2013-02-15665.00666.00653.00663.001820011997600
2013-02-14671.00672.00651.00663.001610010637600
2013-02-13661.00670.00650.00662.002610017196200
2013-02-12682.00682.00643.00671.003730024887300
2013-02-08687.00695.00682.00690.00112007721100
2013-02-07684.00695.00683.00687.00140009627000
2013-02-06685.00686.00675.00680.002900019724300
2013-02-05684.00684.00676.00677.001790012151300
2013-02-04679.00684.00675.00684.001820012371300
2013-02-01670.00675.00670.00675.00125008398900
2013-01-31660.00671.00659.00668.002600017320000
2013-01-30658.00661.00657.00660.00123008100000
2013-01-29662.00662.00656.00660.0091006003500
2013-01-28660.00662.00656.00662.0066004356400
2013-01-25656.00659.00656.00657.0061004007700
2013-01-24656.00659.00650.00654.00108007056800
2013-01-23657.00665.00655.00656.0045002972200
2013-01-22663.00663.00654.00654.0079005205800
2013-01-21659.00670.00650.00663.003220021153800
2013-01-18656.00668.00656.00659.0066004363300
2013-01-17660.00663.00653.00656.00141009270100
2013-01-16670.00670.00663.00663.00132008783900
2013-01-15665.00670.00665.00670.002460016402800
2013-01-11661.00666.00660.00664.001920012747300
2013-01-10655.00660.00645.00655.002320015159200
2013-01-09642.00650.00639.00647.00104006712400
2013-01-08643.00643.00635.00642.0099006330800
2013-01-07641.00643.00633.00643.002130013591300
2013-01-04630.00646.00630.00641.00151009595900
2012-12-28622.00625.00612.00624.00120007449600
2012-12-27618.00622.00615.00621.001910011832100
2012-12-26615.00617.00615.00617.0046002835200
2012-12-25610.00614.00610.00614.001920011745400
2012-12-21616.00619.00612.00617.00142008750900
2012-12-20617.00617.00616.00616.00115007087500
2012-12-19620.00620.00616.00617.00144008897500
2012-12-18620.00620.00616.00620.0063003904100
2012-12-17622.00622.00612.00620.0091005628800
2012-12-14618.00621.00611.00621.00153009471200
2012-12-13615.00618.00608.00618.0055003379500
2012-12-12613.00614.00613.00614.0034002084300
2012-12-11617.00618.00611.00611.0046002830000
2012-12-10615.00616.00609.00615.0083005093200
2012-12-07607.00614.00607.00613.0082005005800
2012-12-06602.00607.00601.00607.00126007617200
2012-12-05600.00603.00599.00603.0082004930600
2012-12-04602.00602.00597.00600.00109006540200
2012-12-03594.00600.00594.00600.00104006201200
2012-11-30590.00593.00590.00593.0038002244000
2012-11-29588.00593.00587.00592.00102006012400
2012-11-28590.00594.00587.00590.00161009485500
2012-11-27589.00593.00588.00588.0080004728000
2012-11-26588.00601.00585.00589.002270013367000
2012-11-22589.00592.00588.00590.0092005426000
2012-11-21588.00592.00587.00592.0049002889800
2012-11-20593.00593.00588.00589.0044002599800
2012-11-19596.00600.00585.00593.002400014177600
2012-11-16591.00595.00590.00594.0061003610800
2012-11-15587.00591.00585.00591.0023001353000
2012-11-14581.00587.00579.00587.0041002385600
2012-11-13585.00585.00580.00581.0097005647100
2012-11-12600.00600.00583.00590.003720022045200
2012-11-09608.00612.00608.00610.0049002989900
2012-11-08613.00613.00607.00608.0053003233500
2012-11-07612.00612.00610.00612.0050003057200
2012-11-06612.00612.00609.00610.0061003728300
2012-11-05610.00611.00610.00611.0052003174200
2012-11-02607.00610.00603.00608.00102006201700
2012-11-01609.00609.00600.00607.0074004471200
2012-10-31610.00610.00608.00610.0042002557900
2012-10-30609.00612.00608.00608.0040002436600
2012-10-29608.00612.00605.00612.0083005054200
2012-10-26603.00612.00598.00608.00116007042800
2012-10-25596.00602.00596.00602.0052003110800
2012-10-24600.00600.00595.00599.0048002867700
2012-10-23602.00605.00596.00605.0057003426800
2012-10-22599.00599.00594.00594.00112006681600
2012-10-19596.00601.00595.00600.0087005203800
2012-10-18592.00594.00591.00594.0091005394000
2012-10-17589.00592.00584.00590.0097005686300
2012-10-16581.00586.00581.00586.0080004665000
2012-10-15580.00584.00579.00579.0047002729100
2012-10-12584.00584.00580.00580.0048002788000
2012-10-11581.00584.00580.00580.0064003721300
2012-10-10585.00585.00577.00577.00138008024300
2012-10-09575.00583.00575.00577.00100005779100
2012-10-05572.00577.00568.00573.002900016569000
2012-10-04560.00568.00550.00568.005110028527100
2012-10-03590.00591.00566.00570.004770027545500
2012-10-02600.00600.00590.00590.003000017811900
2012-10-01607.00609.00598.00601.002280013729500
2012-09-28614.00614.00606.00611.001730010575900
2012-09-27620.00620.00615.00615.0063003882800
2012-09-26628.00636.00620.00620.002800017623100
2012-09-25631.00636.00631.00636.004290027144400
2012-09-24635.00644.00634.00635.001880011957100
2012-09-21637.00639.00634.00635.001770011245600
2012-09-20635.00641.00635.00637.0078004973200
2012-09-19636.00643.00636.00640.001630010400700
2012-09-18640.00641.00636.00638.00126008045800
2012-09-14636.00642.00634.00641.001640010481000
2012-09-13636.00640.00634.00635.0076004839600
2012-09-12642.00646.00631.00636.001780011305800
2012-09-11645.00645.00640.00641.0037002374300
2012-09-10640.00648.00640.00645.0033002114100
2012-09-07639.00642.00638.00640.0099006339800
2012-09-06633.00638.00632.00638.0016001015900
2012-09-05640.00640.00631.00632.0060003815200
2012-09-04645.00648.00638.00643.0042002694900
2012-09-03649.00649.00639.00648.0079005072500
2012-08-31638.00644.00638.00644.0040002567600
2012-08-30640.00646.00640.00644.0067004295200
2012-08-29651.00657.00645.00646.0053003437900
2012-08-28650.00654.00645.00654.0061003956200
2012-08-27657.00657.00644.00654.0078005078300
2012-08-24648.00658.00640.00657.0080005168200
2012-08-23649.00651.00648.00648.00900584700
2012-08-22657.00657.00649.00651.0025001629800
2012-08-21655.00656.00652.00653.0023001505100
2012-08-20648.00656.00647.00654.001670010863200
2012-08-17645.00648.00642.00646.0055003544700
2012-08-16646.00647.00640.00641.00114007323700
2012-08-15648.00649.00645.00648.0029001875700
2012-08-14636.00646.00636.00645.00112007204000
2012-08-13641.00645.00635.00645.0098006265500
2012-08-10628.00633.00627.00631.00117007350900
2012-08-09625.00635.00625.00628.002540015964200
2012-08-08642.00649.00636.00640.00110007058800
2012-08-07654.00654.00642.00642.0062004005000
2012-08-06640.00655.00640.00655.0050003224100
2012-08-03639.00641.00639.00640.0066004220000
2012-08-02641.00641.00640.00640.001000640400
2012-08-01641.00645.00640.00642.0017001090500
2012-07-31650.00650.00635.00645.001400900700
2012-07-30649.00650.00633.00640.0059003771800
2012-07-27639.00640.00635.00640.0017001082700
2012-07-26629.00639.00629.00631.0043002714900
2012-07-25642.00642.00628.00639.0063003990800
2012-07-24640.00645.00630.00638.00118007473400
2012-07-23649.00649.00630.00640.00115007354900
2012-07-20660.00660.00649.00649.0058003779400
2012-07-19660.00663.00659.00661.0032002113000
2012-07-18660.00668.00648.00667.0078005118200
2012-07-17668.00668.00655.00655.0057003758600
2012-07-13658.00669.00655.00669.0043002848900
2012-07-12660.00676.00658.00658.0067004441800
2012-07-11667.00670.00662.00670.0096006396900
2012-07-10667.00670.00667.00670.0044002939100
2012-07-09667.00670.00667.00668.0051003405500

   ※ 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