[7722 JQスタンダード] 国際計測器 日足 時系列データ

[7722 JQスタンダード] 国際計測器 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24862.00865.00860.00864.0075006472600
2017-03-23863.00868.00860.00862.0085007324900
2017-03-22867.00870.00861.00865.002670023109600
2017-03-21875.00880.00866.00867.001750015246300
2017-03-17886.00900.00871.00875.001690014907500
2017-03-16894.00895.00881.00886.001950017375800
2017-03-15894.00899.00893.00894.0053004744000
2017-03-14897.00899.00893.00899.0093008319400
2017-03-13894.00908.00893.00897.0082007353000
2017-03-10902.00903.00897.00897.0093008370200
2017-03-09903.00903.00896.00898.001230011058100
2017-03-08900.00908.00897.00898.001230011085900
2017-03-07939.00939.00901.00903.003460031940300
2017-03-06876.00939.00876.00939.006400057334400
2017-03-03872.00873.00867.00872.0072006269300
2017-03-02870.00873.00866.00872.0055004785400
2017-03-01870.00870.00865.00870.0041003564000
2017-02-28867.00872.00865.00870.0045003902900
2017-02-27870.00874.00866.00866.0066005744800
2017-02-24870.00872.00868.00869.0055004785800
2017-02-23870.00875.00861.00873.0048004168100
2017-02-22875.00875.00865.00874.0055004783300
2017-02-21874.00874.00871.00871.0034002968000
2017-02-20873.00875.00865.00872.0065005665200
2017-02-17870.00873.00860.00873.0089007726200
2017-02-16868.00875.00867.00870.0063005484200
2017-02-15861.00868.00859.00866.0097008379800
2017-02-14853.00860.00851.00859.00109009334900
2017-02-13845.00853.00845.00853.001800015253600
2017-02-10852.00854.00844.00850.0086007302400
2017-02-09844.00847.00840.00840.001780014997400
2017-02-08847.00862.00845.00849.001400011921600
2017-02-07848.00870.00846.00857.002160018449600
2017-02-06875.00883.00872.00877.001740015283000
2017-02-03854.00870.00840.00869.002360020199400
2017-02-02850.00867.00842.00850.002500021311200
2017-02-01843.00852.00843.00849.0070005930300
2017-01-31845.00850.00845.00850.0071006011500
2017-01-30850.00850.00842.00847.0072006099500
2017-01-27840.00847.00839.00845.0087007317400
2017-01-26832.00840.00832.00839.001240010368800
2017-01-25830.00831.00824.00827.0050004138300
2017-01-24833.00833.00822.00823.0050004123600
2017-01-23830.00836.00820.00820.003060025376000
2017-01-20832.00835.00830.00834.0088007320200
2017-01-19828.00830.00826.00828.0044003643400
2017-01-18833.00833.00821.00827.00112009238300
2017-01-17835.00836.00828.00832.00100008324500
2017-01-16835.00835.00829.00834.0067005580600
2017-01-13825.00838.00825.00834.0050004148600
2017-01-12842.00842.00824.00825.002630021859300
2017-01-11836.00840.00834.00839.0092007707200
2017-01-10835.00836.00831.00834.001510012584600
2017-01-06831.00836.00830.00832.002460020472700
2017-01-05825.00837.00825.00835.001530012720000
2017-01-04817.00827.00817.00825.001710014072200
2016-12-30814.00824.00810.00814.001420011540000
2016-12-29825.00825.00804.00814.002120017261700
2016-12-28819.00830.00819.00825.001760014520800
2016-12-27824.00830.00812.00823.003100025493100
2016-12-26836.00840.00825.00830.004880040658900
2016-12-22848.00849.00832.00836.004330036511700
2016-12-21833.00857.00832.00845.005880049502300
2016-12-20830.00833.00825.00832.002280018932100
2016-12-19805.00833.00803.00831.007630062164500
2016-12-16801.00815.00800.00808.004390035415900
2016-12-15799.00808.00796.00802.003950031639500
2016-12-14792.00799.00792.00799.001690013428900
2016-12-13800.00801.00792.00794.003450027460100
2016-12-12788.00810.00787.00803.009930079240600
2016-12-09762.00779.00762.00773.007870060699100
2016-12-08761.00767.00761.00762.004360033278900
2016-12-07757.00761.00757.00760.002770021030400
2016-12-06761.00761.00757.00760.002910022115000
2016-12-05758.00760.00753.00753.003610027369600
2016-12-02758.00761.00758.00758.002700020493800
2016-12-01758.00759.00755.00758.002420018331200
2016-11-30751.00760.00751.00758.002160016314100
2016-11-29750.00760.00750.00752.002580019438500
2016-11-28769.00769.00759.00759.003780028937400
2016-11-25770.00772.00768.00769.003410026237300
2016-11-24770.00770.00764.00769.002890022196100
2016-11-22757.00764.00754.00764.003350025411900
2016-11-21752.00757.00751.00756.002370017856700
2016-11-18754.00754.00750.00750.004390032976800
2016-11-17750.00751.00749.00751.002480018590700
2016-11-16750.00754.00743.00753.002290017193400
2016-11-15750.00753.00742.00752.002070015500200
2016-11-14736.00756.00736.00750.003410025467800
2016-11-11743.00745.00735.00737.003020022354300
2016-11-10759.00759.00727.00728.004230031531400
2016-11-09778.00779.00727.00744.007050053318400
2016-11-08800.00800.00780.00784.007710061032200
2016-11-07825.00828.00823.00824.001580013023100
2016-11-04830.00831.00826.00827.0080006626100
2016-11-02830.00830.00826.00828.00112009284600
2016-11-01830.00831.00829.00831.001300010790500
2016-10-31829.00832.00827.00829.001520012606800
2016-10-28826.00829.00826.00827.0057004715600
2016-10-27827.00828.00826.00827.0072005951700
2016-10-26826.00829.00826.00827.00104008601100
2016-10-25828.00829.00825.00827.0083006863700
2016-10-24829.00829.00825.00828.0074006123900
2016-10-21825.00828.00825.00826.0093007682600
2016-10-20830.00832.00825.00826.00114009443600
2016-10-19827.00829.00825.00826.00109009010700
2016-10-18826.00828.00824.00827.0087007186500
2016-10-17825.00827.00824.00826.0025002062800
2016-10-14824.00826.00823.00823.00100008241800
2016-10-13825.00830.00825.00825.0045003721900
2016-10-12827.00830.00824.00827.0051004215200
2016-10-11824.00828.00824.00827.0049004043300
2016-10-07825.00830.00823.00824.0096007927900
2016-10-06825.00830.00824.00826.0095007856800
2016-10-05824.00828.00823.00824.0040003300800
2016-10-04822.00828.00821.00824.00115009466500
2016-10-03830.00830.00821.00821.001370011300500
2016-09-30829.00831.00828.00830.001260010452500
2016-09-29829.00833.00828.00829.001610013358700
2016-09-28832.00841.00829.00830.001740014496200
2016-09-27849.00851.00844.00851.001290010935800
2016-09-26844.00852.00844.00845.002010017013800
2016-09-23845.00852.00845.00850.002210018784300
2016-09-21842.00850.00839.00845.0072006068700
2016-09-20850.00851.00838.00846.003630030632400
2016-09-16854.00854.00847.00847.001180010027100
2016-09-15848.00853.00847.00850.0095008066600
2016-09-14848.00850.00846.00847.0060005087600
2016-09-13848.00851.00847.00847.00115009752400
2016-09-12850.00852.00847.00847.001540013081400
2016-09-09853.00855.00849.00854.001200010212500
2016-09-08852.00854.00847.00850.00108009189900
2016-09-07851.00852.00846.00846.0092007800700
2016-09-06845.00852.00845.00850.0086007287300
2016-09-05845.00853.00845.00845.001500012738300
2016-09-02844.00848.00842.00846.0044003719900
2016-09-01845.00845.00840.00844.0048004044500
2016-08-31840.00843.00838.00842.0076006378100
2016-08-30835.00840.00835.00836.0047003934900
2016-08-29836.00843.00836.00841.0035002941000
2016-08-26838.00840.00835.00835.0047003932700
2016-08-25840.00844.00838.00838.0028002355200
2016-08-24841.00841.00836.00836.0042003525400
2016-08-23838.00838.00836.00836.0046003851300
2016-08-22844.00844.00836.00838.0053004448000
2016-08-19850.00850.00816.00836.002640022019500
2016-08-18841.00843.00839.00840.0097008154000
2016-08-17841.00846.00841.00841.0024002024700
2016-08-16844.00847.00839.00840.002270019088800
2016-08-15843.00852.00843.00845.0099008379700
2016-08-12843.00849.00843.00847.0024002025300
2016-08-10858.00858.00843.00843.0076006453900
2016-08-09842.00847.00841.00845.0085007162500
2016-08-08843.00846.00842.00846.001310011055900
2016-08-05846.00846.00843.00845.0066005574700
2016-08-04857.00857.00844.00844.0065005507200
2016-08-03855.00856.00848.00848.0074006297800
2016-08-02856.00857.00853.00854.0067005729700
2016-08-01850.00855.00843.00854.0063005343100
2016-07-29845.00850.00845.00850.0023001947800
2016-07-28847.00855.00846.00847.0074006288800
2016-07-27845.00858.00845.00847.0054004593300
2016-07-26850.00850.00843.00843.0065005502500
2016-07-25845.00859.00845.00850.0064005435400
2016-07-22855.00859.00843.00843.002310019617600
2016-07-21852.00879.00847.00866.002990025587500
2016-07-20852.00859.00845.00852.0065005517300
2016-07-19842.00858.00842.00852.0081006872500
2016-07-15845.00855.00840.00840.001590013456800
2016-07-14840.00846.00837.00845.0089007492600
2016-07-13850.00859.00834.00836.001950016473900
2016-07-12833.00844.00828.00837.002310019307700
2016-07-11840.00840.00819.00822.001240010246900
2016-07-08814.00817.00803.00803.001670013524100
2016-07-07825.00826.00814.00814.002100017207500
2016-07-06839.00839.00826.00827.002000016627900
2016-07-05850.00853.00840.00842.00112009482900
2016-07-04850.00860.00844.00848.001880015977600
2016-07-01851.00853.00843.00847.001530012967300
2016-06-30839.00850.00839.00840.001810015292000
2016-06-29850.00855.00836.00836.002210018693500
2016-06-28849.00851.00832.00841.002770023389700
2016-06-27844.00860.00844.00847.002590022056400
2016-06-24941.00941.00837.00844.005550049199300
2016-06-23914.00914.00905.00911.0080007257500
2016-06-22904.00915.00901.00901.001510013673500
2016-06-21918.00918.00900.00904.001310011894800
2016-06-20900.00921.00900.00910.001410012833600
2016-06-17910.00929.00900.00900.002730024788300
2016-06-16936.00936.00911.00911.002330021487800
2016-06-15940.00941.00930.00936.001710015987600
2016-06-14963.00967.00940.00949.004410042086000
2016-06-13974.00974.00963.00963.001290012480300
2016-06-10965.00974.00965.00974.003020029284100
2016-06-09971.00972.00964.00964.002380023032400
2016-06-08980.00980.00970.00971.002650025787600
2016-06-07983.00987.00978.00979.002700026496400
2016-06-06989.00992.00983.00983.001500014817800
2016-06-03996.00999.00991.00993.003040030234300
2016-06-021000.001003.00997.00997.004000039971000
2016-06-011003.001006.001000.001000.001350013523600
2016-05-311000.001006.00999.001006.003160031649600
2016-05-301002.001009.001000.001000.002210022160300
2016-05-271001.001005.001000.001005.001340013420200
2016-05-261004.001007.001000.001000.001690016932100
2016-05-251005.001006.001001.001003.001790017975300
2016-05-241007.001011.001005.001005.001010010165600
2016-05-231010.001013.001005.001010.001610016240900
2016-05-201007.001017.001003.001011.001540015523000
2016-05-191002.001008.001002.001007.001150011562400
2016-05-181009.001012.001000.001001.002510025218200
2016-05-171002.001018.001002.001003.003400034279800
2016-05-161000.001028.00992.001000.00125200125496800
2016-05-131203.001220.001200.001203.003050036689500
2016-05-121219.001233.001207.001207.001970023974400
2016-05-111230.001239.001227.001227.0040004928400
2016-05-101230.001239.001226.001226.00920011332600
2016-05-091231.001245.001227.001235.0065008004300
2016-05-061225.001238.001224.001234.0063007733600
2016-05-021235.001238.001225.001225.001620019921700
2016-04-281253.001259.001245.001245.002040025549500
2016-04-271251.001265.001248.001252.001570019725800
2016-04-261250.001264.001250.001250.001210015158600
2016-04-251252.001260.001250.001251.001290016178800
2016-04-221240.001253.001240.001247.001190014847700
2016-04-211246.001257.001245.001245.00980012233400
2016-04-201259.001260.001245.001246.001080013509100
2016-04-191258.001259.001244.001249.001140014273300
2016-04-181272.001272.001238.001240.001800022599100
2016-04-151275.001277.001260.001264.00950012057700
2016-04-141266.001282.001261.001271.001140014514200
2016-04-131245.001257.001236.001253.001230015355300
2016-04-121240.001242.001235.001235.0050006195500
2016-04-111232.001234.001215.001233.001070013085200
2016-04-081200.001220.001200.001219.001010012171000
2016-04-071212.001219.001205.001206.001090013187400
2016-04-061211.001213.001202.001207.001150013892200
2016-04-051235.001235.001212.001214.002480030339700
2016-04-041240.001250.001221.001240.002210027345200
2016-04-011278.001278.001220.001246.003790047392200
2016-03-311283.001289.001275.001275.001270016262000
2016-03-301308.001308.001279.001284.003070039550400
2016-03-291300.001354.001289.001308.004100053795800
2016-03-281373.001373.001350.001358.0081900111627700
2016-03-251353.001360.001329.001346.004490060317900
2016-03-241339.001358.001307.001327.0076700102091200
2016-03-231288.001333.001287.001332.004630060359100
2016-03-221265.001279.001260.001278.004870061795300
2016-03-181248.001248.001230.001238.004610057175200
2016-03-171249.001252.001230.001234.004830059902700

   ※ 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