[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 
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
2016-03-161242.001245.001240.001242.002410029951800
2016-03-151246.001250.001238.001238.004150051621700
2016-03-141250.001250.001229.001243.003670045391700
2016-03-111210.001226.001207.001223.002090025399800
2016-03-101213.001230.001210.001211.005440066214600
2016-03-091221.001228.001211.001212.003060037169600
2016-03-081232.001232.001209.001220.006580080373800
2016-03-071215.001231.001210.001220.005070061966400
2016-03-041200.001208.001198.001202.006510078168800
2016-03-031200.001205.001198.001200.005400064803100
2016-03-021197.001206.001195.001200.004730056763000
2016-03-011194.001196.001187.001189.002440029043500
2016-02-291197.001210.001188.001191.002990035720900
2016-02-261203.001219.001188.001197.004080048740900
2016-02-251190.001209.001190.001200.003470041425100
2016-02-241210.001210.001198.001201.003410040966200
2016-02-231225.001225.001202.001207.001760021374000
2016-02-221216.001218.001201.001210.001950023577600
2016-02-191215.001215.001202.001203.001810021864100
2016-02-181226.001226.001202.001212.001230014952400
2016-02-171210.001240.001196.001198.002560030892600
2016-02-161233.001242.001210.001213.001660020331800
2016-02-151198.001209.001191.001200.001710020493600
2016-02-121198.001198.001150.001152.003750043883700
2016-02-101310.001324.001200.001223.003560044461800
2016-02-091364.001365.001245.001297.004510059638200
2016-02-081449.001449.001391.001407.003750053019200
2016-02-051495.001495.001472.001475.00900013333900
2016-02-041505.001506.001495.001500.0065009751300
2016-02-031512.001533.001504.001507.00850012839100
2016-02-021538.001543.001530.001530.0032004916900
2016-02-011554.001554.001523.001540.0050007680000
2016-01-291549.001549.001505.001521.00770011717700
2016-01-281502.001520.001502.001512.0041006198500
2016-01-271503.001520.001502.001502.00870013103300
2016-01-261520.001573.001502.001502.001950030035200
2016-01-251496.001527.001484.001520.001240018660500
2016-01-221447.001461.001440.001460.001290018754200
2016-01-211475.001475.001406.001447.002020029241000
2016-01-201494.001502.001470.001480.001360020202400
2016-01-191486.001492.001486.001490.00900013409400
2016-01-181497.001503.001486.001494.00970014480600
2016-01-151510.001525.001505.001506.001140017242700
2016-01-141506.001540.001500.001505.002110031849300
2016-01-131502.001529.001502.001518.0057008622100
2016-01-121540.001540.001501.001503.001360020627000
2016-01-081530.001547.001511.001536.001160017727600
2016-01-071531.001561.001531.001534.001090016812200
2016-01-061562.001569.001537.001538.00990015399700
2016-01-051566.001569.001549.001564.001620025332300
2016-01-041567.001567.001551.001566.002380037129900
2015-12-301533.001548.001533.001546.00970014965400
2015-12-291500.001534.001500.001532.001710025957500
2015-12-281466.001505.001466.001500.001320019704800
2015-12-251473.001480.001451.001461.002220032595500
2015-12-241500.001501.001470.001473.003360049995200
2015-12-221497.001508.001494.001501.002240033591000
2015-12-211500.001500.001488.001495.001350020168300
2015-12-181501.001505.001496.001500.001080016220800
2015-12-171490.001505.001490.001496.001430021399000
2015-12-161499.001504.001488.001488.002110031485800
2015-12-151499.001504.001493.001494.001730025923400
2015-12-141500.001508.001495.001498.003090046347100
2015-12-111511.001516.001506.001508.001480022365300
2015-12-101520.001523.001515.001515.001370020798000
2015-12-091525.001525.001520.001520.001880028608700
2015-12-081530.001530.001525.001526.00660010087700
2015-12-071527.001533.001523.001529.001460022323100
2015-12-041529.001530.001521.001523.001460022296400
2015-12-031534.001540.001534.001535.00930014286000

   ※ 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