[7730 JQスタンダード] マニー 日足 時系列データ

[7730 JQスタンダード] マニー (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-10-2100
2011-10-202791.002791.002780.002780.004001114200
2011-10-192840.002840.002840.002840.00100284000
2011-10-182836.002836.002836.002836.00100283600
2011-10-1700
2011-10-1400
2011-10-132797.002860.002797.002860.0011003130000
2011-10-122749.002796.002749.002796.0013003591400
2011-10-112634.002670.002634.002657.006001588900
2011-10-072623.002630.002610.002630.0011002888100
2011-10-062629.002629.002628.002628.00200525700
2011-10-052628.002628.002628.002628.004001051200
2011-10-0400
2011-10-032698.002735.002623.002735.009002428900
2011-09-302696.002696.002673.002673.00200536900
2011-09-292665.002673.002662.002662.00300800000
2011-09-282680.002689.002680.002689.00300804900
2011-09-272650.002683.002650.002683.0013003470200
2011-09-262651.002682.002650.002670.00700018681800
2011-09-222640.002690.002595.002690.00730019324100
2011-09-212635.002637.002598.002637.00530013871900
2011-09-202623.002645.002600.002635.00600015720300
2011-09-162613.002618.002599.002618.00400010421300
2011-09-152610.002614.002610.002613.0012003132800
2011-09-142600.002626.002590.002598.00590015401500
2011-09-132607.002607.002582.002595.00390010140500
2011-09-122560.002570.002560.002565.0025006407900
2011-09-092579.002600.002560.002560.00430011058000
2011-09-082576.002600.002553.002589.00650016731600
2011-09-072580.002591.002576.002576.00430011107900
2011-09-062600.002610.002575.002575.00570014782500
2011-09-052637.002637.002586.002609.00600015622200
2011-09-022641.002641.002631.002631.00420011076000
2011-09-012670.002670.002646.002650.00760020184800
2011-08-312650.002676.002645.002676.00860022916500
2011-08-302621.002650.002621.002641.00830021916700
2011-08-292553.002640.002553.002605.002520065349400
2011-08-262691.002695.002683.002683.001490040069600
2011-08-252700.002705.002686.002686.00600016163400
2011-08-242730.002731.002660.002688.001160031371900
2011-08-232740.002740.002720.002723.00850023160900
2011-08-222764.002764.002726.002739.00430011787600
2011-08-192740.002740.002710.002714.00750020391400
2011-08-182789.002789.002740.002740.0026007161700
2011-08-172775.002775.002757.002760.0034009393300
2011-08-162780.002780.002761.002770.0031008587100
2011-08-152741.002760.002741.002750.00610016767800
2011-08-122730.002740.002730.002738.0035009576600
2011-08-112718.002718.002686.002702.00380010262500
2011-08-102710.002720.002700.002701.00630017062400
2011-08-092666.002700.002666.002680.001640043977700
2011-08-082751.002780.002751.002751.00460012684100
2011-08-052700.002815.002700.002805.002810076622100
2011-08-042900.002900.002850.002860.0027007806400
2011-08-032870.002870.002841.002855.00810023121000
2011-08-022880.002890.002877.002883.00540015561300
2011-08-012889.002900.002886.002890.00560016182400
2011-07-292895.002900.002889.002889.00690019979500
2011-07-282900.002900.002886.002886.0024006951900
2011-07-272900.002905.002881.002903.00350010141400
2011-07-262903.002905.002900.002902.00420012187900
2011-07-252909.002910.002908.002910.0013003781800
2011-07-222931.002934.002902.002909.0016004657500
2011-07-212910.002931.002900.002931.0026007590200
2011-07-202910.002920.002900.002910.0033009587700
2011-07-192900.002904.002899.002904.0023006672300
2011-07-152891.002891.002877.002877.00360010381400
2011-07-142900.002905.002891.002891.0020005800100
2011-07-132900.002904.002900.002903.0023006671700
2011-07-122892.002905.002888.002905.00960027808400
2011-07-112890.002891.002887.002889.0023006645900
2011-07-082880.002894.002880.002894.0032009236400
2011-07-072851.002877.002850.002877.00580016612000
2011-07-062830.002860.002830.002855.00360010226600
2011-07-052850.002855.002825.002830.00530015051800
2011-07-042848.002870.002848.002860.0025007141100
2011-07-012834.002845.002824.002840.00420011899400
2011-06-302825.002835.002825.002835.00620017527900
2011-06-292825.002840.002825.002825.00540015267500
2011-06-282802.002830.002802.002826.00920025972600
2011-06-272800.002825.002798.002802.00400011219600
2011-06-242830.002830.002793.002799.0016004511000
2011-06-232820.002820.002772.002815.0014003936200
2011-06-222780.002835.002780.002803.00570016013900
2011-06-212816.002824.002805.002805.00590016622600
2011-06-202840.002845.002750.002816.001960055442700
2011-06-172697.002710.002693.002710.0018004858000
2011-06-162710.002710.002695.002710.0016004320700
2011-06-152710.002724.002700.002700.00440011894600
2011-06-142725.002725.002701.002710.0030008140000
2011-06-132695.002725.002695.002725.0015004056000
2011-06-102698.002730.002680.002692.00560015152600
2011-06-092623.002680.002623.002680.00480012764300
2011-06-082640.002640.002620.002635.001930050682400
2011-06-072650.002655.002641.002641.001420037625000
2011-06-062700.002700.002650.002680.001220032573400
2011-06-032719.002719.002702.002703.00520014076000
2011-06-022749.002749.002700.002726.00780021299600
2011-06-012775.002775.002762.002764.00400011071200
2011-05-312787.002790.002777.002777.00570015855800
2011-05-302795.002795.002786.002790.0033009208600
2011-05-272800.002800.002790.002795.00410011467000
2011-05-262800.002800.002790.002800.0029008111800
2011-05-252810.002814.002800.002807.0021005896100
2011-05-242810.002820.002790.002790.001400039221000
2011-05-232830.002830.002807.002823.00700019725300
2011-05-202880.002880.002816.002830.00940026625200
2011-05-192830.002840.002828.002830.00380010762200
2011-05-182849.002849.002824.002830.0024006794800
2011-05-172850.002861.002815.002823.00620017594300
2011-05-162900.002900.002860.002861.00400011540100
2011-05-132930.002930.002900.002900.00410011966600
2011-05-122930.002945.002902.002930.0033009657800
2011-05-112958.002958.002930.002940.0015004401300
2011-05-102943.002984.002930.002930.00340010003100
2011-05-092945.002955.002935.002950.0018005301000
2011-05-062925.002975.002920.002920.00600017640300
2011-05-022860.002930.002860.002910.00710020559100
2011-04-282835.002838.002833.002833.0015004253200
2011-04-272846.002846.002830.002830.0027007652500
2011-04-262825.002835.002825.002834.0010002830900
2011-04-252837.002837.002820.002825.00420011877100
2011-04-222849.002849.002830.002837.0028007939600
2011-04-212844.002844.002832.002833.0013003686900
2011-04-202858.002858.002830.002858.00760021588400
2011-04-192830.002846.002828.002836.00780022097800
2011-04-182843.002900.002831.002833.001290036627500
2011-04-152870.002950.002855.002930.0022006386000
2011-04-142841.002862.002841.002862.0015004278500
2011-04-132842.002860.002841.002845.0017004835600
2011-04-122860.002870.002850.002855.0017004861400
2011-04-112850.002867.002843.002867.0015004282800
2011-04-082860.002864.002829.002850.0029008246600
2011-04-072830.002860.002830.002860.00480013623300
2011-04-062840.002845.002831.002840.0017004823400
2011-04-052850.002860.002840.002841.0028007968600
2011-04-042850.002865.002845.002850.00450012826200
2011-04-012850.002870.002845.002850.00590016832200
2011-03-312900.002900.002840.002850.00520014942800
2011-03-302837.002851.002837.002840.001120031900800
2011-03-292851.002855.002836.002844.00710020196700
2011-03-282855.002879.002851.002857.0022006291100
2011-03-252890.002890.002835.002850.00470013444100
2011-03-242850.002890.002838.002890.00610017394700
2011-03-232925.002950.002835.002860.00920026397800
2011-03-222868.002980.002850.002875.00960027577100
2011-03-182749.002808.002749.002808.001310036432300
2011-03-172610.002700.002600.002660.00900023794800
2011-03-162500.002700.002450.002690.001750045307900
2011-03-152710.002748.002400.002540.002990076939500
2011-03-142520.002784.002515.002700.002530066661300
2011-03-112950.002950.002921.002930.00400011754400
2011-03-102984.002984.002948.002952.00660019552900
2011-03-092984.002985.002977.002984.00620018484000
2011-03-082985.002985.002980.002984.00430012828200
2011-03-073000.003000.002980.002987.00760022703000
2011-03-042990.003005.002984.002988.00890026591600
2011-03-032995.002995.002981.002985.00610018220400
2011-03-023000.003010.002991.002991.001130033856700
2011-03-012996.003025.002993.002998.001160034804700
2011-02-283020.003020.002991.002992.001140034148600
2011-02-253030.003030.002992.003020.00800024052300
2011-02-243030.003030.003000.003000.00630018985500
2011-02-233040.003055.003030.003030.00870026440000
2011-02-223065.003080.003050.003060.001440044069500
2011-02-213090.003090.003050.003065.00970029824000
2011-02-183055.003070.003050.003070.00710021720000
2011-02-173065.003085.003040.003055.00900027531000
2011-02-163075.003090.003060.003090.00680020895500
2011-02-153095.003095.003070.003075.00720022195000
2011-02-143095.003095.003080.003090.00570017610000
2011-02-103085.003085.003070.003075.0020006154500
2011-02-093085.003095.003070.003085.00370011422000
2011-02-083065.003085.003055.003085.00890027311000
2011-02-073050.003070.003050.003065.0025007654500
2011-02-043040.003050.003030.003050.00380011539000
2011-02-033040.003065.003040.003040.00550016752000
2011-02-023045.003090.003040.003080.00530016231000
2011-02-013030.003080.003030.003080.00890027186500
2011-01-313035.003050.003005.003040.00490014840000
2011-01-283030.003055.003020.003030.00440013337500
2011-01-273020.003055.003020.003050.0022006693000
2011-01-263010.003050.003000.003010.001070032230500
2011-01-253015.003040.003010.003020.00510015403000
2011-01-243000.003020.002997.003010.00550016511300
2011-01-213045.003050.002999.003005.001210036498700
2011-01-203080.003095.003045.003055.001220037368000
2011-01-193095.003095.003080.003085.00860026535000
2011-01-183125.003125.003085.003090.00490015198500
2011-01-173160.003160.003110.003125.00390012185500
2011-01-143120.003160.003100.003160.00600018775500
2011-01-133110.003150.003075.003150.00690021472500
2011-01-123090.003105.003070.003090.00450013924500
2011-01-113060.003085.003055.003075.0021006435500
2011-01-073085.003100.003055.003055.00390011992000
2011-01-063095.003100.003075.003080.0028008658000
2011-01-053065.003085.003065.003070.0019005836500
2011-01-043070.003095.003055.003090.0027008320500
2010-12-303075.003090.003030.003080.0029008903500
2010-12-293040.003085.003040.003080.00790024203500
2010-12-283045.003055.003025.003055.0020006083000
2010-12-273025.003045.003025.003035.0022006676500
2010-12-243050.003065.003020.003030.00500015198000
2010-12-223060.003075.003030.003075.00760023166000
2010-12-213060.003080.003055.003060.00430013170000
2010-12-203125.003125.003050.003100.00660020438500
2010-12-173060.003085.003055.003070.00340010442500
2010-12-163070.003115.003060.003085.001420043772500
2010-12-153060.003075.003040.003075.001430043617500
2010-12-143000.003050.003000.003045.00760023044500
2010-12-133000.003005.002993.003000.001680050380200
2010-12-103015.003040.003000.003000.001890056836500
2010-12-093060.003065.003040.003055.001200036669500
2010-12-083060.003080.003050.003055.00720022029500
2010-12-073090.003090.003085.003090.0024007411500
2010-12-063115.003120.003100.003120.00440013663000
2010-12-033115.003125.003090.003120.00420013064500
2010-12-023135.003135.003115.003120.00520016265000
2010-12-013120.003120.003075.003120.00330010248500
2010-11-303085.003120.003060.003120.00540016632500
2010-11-293090.003090.003070.003085.0020006154500
2010-11-263095.003095.003070.003090.0026008019000
2010-11-253135.003135.003065.003095.00520016026500
2010-11-243030.003120.003030.003120.00720022092500
2010-11-223150.003170.003105.003170.00580018238500
2010-11-193100.003150.003100.003135.00720022524000
2010-11-183125.003135.003075.003135.00510015875500
2010-11-173120.003120.003060.003060.0025007700500
2010-11-163115.003120.003095.003120.00550017090500
2010-11-153120.003125.003105.003115.00520016210500
2010-11-123130.003130.003080.003130.00640019844000
2010-11-113120.003130.003100.003130.00380011808500
2010-11-103120.003140.003120.003135.00400012516500
2010-11-093155.003160.003060.003130.00640019922500
2010-11-083100.003155.003100.003155.00340010650500
2010-11-053115.003150.003100.003130.00780024271000
2010-11-043125.003125.003100.003115.00480014939500
2010-11-023135.003135.003115.003120.00670020914500
2010-11-013155.003165.003130.003135.00780024543500
2010-10-293080.003170.003080.003155.001010031519500
2010-10-283030.003080.003025.003075.00830025403500
2010-10-273020.003025.003015.003025.00450013597500
2010-10-263015.003020.003000.003010.00560016823000
2010-10-253000.003010.002980.003010.00420012590400
2010-10-223000.003000.002980.002999.00350010492100
2010-10-213025.003025.003000.003000.002010060332000
2010-10-202999.003020.002970.003020.001320039632400
2010-10-192977.002995.002970.002970.00810024186800
2010-10-182948.002977.002923.002977.00520015385000
2010-10-152890.002965.002890.002920.00550016095200

   ※ 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