[7743 JQスタンダード] シード 日足 時系列データ

[7743 JQスタンダード] シード (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12861.00870.00851.00851.0052004464400
2013-07-11876.00879.00858.00860.0044003821800
2013-07-10888.00895.00860.00874.0073006385800
2013-07-09895.00897.00880.00888.0054004802600
2013-07-08880.00900.00868.00868.002530022298300
2013-07-05823.00838.00823.00838.0018001502900
2013-07-04837.00837.00820.00828.0026002151600
2013-07-03837.00840.00829.00830.00113009452300
2013-07-02820.00848.00819.00820.00107008847200
2013-07-01814.00828.00770.00828.001250010144300
2013-06-28705.00734.00705.00724.001610011566900
2013-06-27760.00760.00688.00713.003160022508000
2013-06-26813.00813.00757.00760.001510011702800
2013-06-25829.00829.00810.00813.0088007192400
2013-06-24840.00840.00814.00814.0022001830700
2013-06-21860.00860.00760.00810.003490028060000
2013-06-20860.00862.00858.00860.0053004556400
2013-06-19873.00880.00851.00855.001210010493300
2013-06-18875.00875.00870.00873.0068005939200
2013-06-17880.00889.00868.00880.0094008233400
2013-06-14881.00910.00875.00910.001650014510800
2013-06-13888.00917.00855.00875.0065005729100
2013-06-12875.00890.00858.00858.0042003676100
2013-06-11905.00909.00854.00875.0074006560300
2013-06-10824.00880.00824.00870.0067005800800
2013-06-07864.00864.00805.00815.002550021165600
2013-06-06902.00916.00896.00898.001180010643200
2013-06-05920.00928.00903.00903.0061005566500
2013-06-04918.00940.00905.00920.0072006600900
2013-06-03919.00924.00915.00918.0067006146300
2013-05-31920.00928.00918.00919.001310012080600
2013-05-30930.00950.00911.00911.002070019162400
2013-05-29914.00980.00914.00955.002690025634300
2013-05-28900.00930.00900.00907.003150028645100
2013-05-27920.00940.00905.00930.001340012365000
2013-05-24970.001008.00939.00950.002910028387400
2013-05-231036.001049.00903.00970.004450043522700
2013-05-221040.001059.001033.001054.001140011902100
2013-05-211080.001080.001050.001052.00990010485000
2013-05-201080.001085.001045.001071.001840019617300
2013-05-171050.001075.001040.001075.001330014065900
2013-05-161120.001150.00976.001075.006720071341900
2013-05-151215.001215.001183.001195.002380028483700
2013-05-141218.001218.001180.001210.002660031911200
2013-05-131210.001225.001210.001214.002940035721000
2013-05-101181.001234.001181.001201.004560055385700
2013-05-091199.001220.001151.001220.006580079068200
2013-05-081142.001142.001124.001139.001800020416400
2013-05-071144.001144.001130.001136.001200013674800
2013-05-021094.001100.001070.001100.0071007707400
2013-05-011149.001149.001051.001096.003470037865700
2013-04-301146.001146.001100.001128.001010011390000
2013-04-261122.001129.001109.001128.001300014516300
2013-04-251175.001175.001105.001119.001460016553500
2013-04-241191.001210.001135.001135.004440051941500
2013-04-231205.001225.001181.001197.004960059609800
2013-04-221199.001220.001152.001206.0093100110911700
2013-04-191088.001162.001088.001162.008210092399400
2013-04-181045.001087.001025.001086.003300035252400
2013-04-171000.001050.00990.001050.001950020066200
2013-04-16986.001020.00981.001000.002930029300400
2013-04-15963.00986.00963.00980.0081007898400
2013-04-12968.00986.00963.00970.001130011029200
2013-04-11960.00979.00960.00975.0099009599800
2013-04-10987.00987.00955.00957.003120030293300
2013-04-09980.00988.00966.00972.002010019673800
2013-04-08948.00990.00945.00966.001700016308100
2013-04-05985.00985.00929.00955.001440013651600
2013-04-04916.00940.00916.00928.0080007392200
2013-04-03907.00968.00907.00926.001510014163700
2013-04-02857.00936.00835.00936.003920034317600
2013-04-011025.001025.00802.00865.008720078057600
2013-03-291041.001041.001018.001025.001390014234700
2013-03-281045.001050.001028.001041.001340013925500
2013-03-271077.001077.001030.001047.0086009026900
2013-03-261060.001077.001060.001065.0066007036900
2013-03-251079.001079.001037.001051.001660017562800
2013-03-221036.001055.001036.001040.001320013739800
2013-03-211061.001082.001024.001070.002040021620200
2013-03-191110.001110.001056.001088.002550027657800
2013-03-181120.001125.001085.001104.003670040443400
2013-03-151133.001170.001116.001116.002720031136900
2013-03-141120.001133.001094.001133.001920021481400
2013-03-131085.001105.001085.001105.00970010615800
2013-03-121100.001109.001082.001102.001810019865700
2013-03-111107.001115.001085.001087.003660040307100
2013-03-081140.001140.001093.001107.004080045304400
2013-03-071170.001170.001113.001148.004130047038600
2013-03-061200.001225.001150.001170.003840045106200
2013-03-051190.001219.001145.001190.0091200107704600
2013-03-041162.001170.001111.001170.008590098673600
2013-03-011070.001169.001050.001102.00112300124689700
2013-02-281060.001066.001030.001058.001840019268000
2013-02-271064.001065.001026.001060.002510026277800
2013-02-261040.001080.001022.001053.004220043972900
2013-02-251100.001117.001055.001083.007470081320000
2013-02-221005.001039.00998.001037.003290033378700
2013-02-211045.001075.001000.001023.002880029856400
2013-02-201038.001038.001005.001038.001610016570700
2013-02-191055.001055.00991.00998.002700027394300
2013-02-18985.001087.00980.001037.002090021509700
2013-02-151027.001027.00945.00980.003600035172300
2013-02-141105.001125.001019.001027.005450057857600
2013-02-131140.001180.001000.001065.008600092061600
2013-02-121171.001310.001150.001200.00107800131428300
2013-02-081111.001230.001101.001175.0090400104527700
2013-02-071090.001192.001071.001137.00161800182069700
2013-02-06947.001096.00947.001096.00133500138915500
2013-02-05941.00950.00932.00946.001180011072500
2013-02-04960.00960.00940.00943.002300021852600
2013-02-01959.00989.00936.00955.002910027927800
2013-01-31954.00968.00949.00955.001220011635200
2013-01-30941.00955.00931.00950.0067006304900
2013-01-29987.00987.00929.00929.002840027284500
2013-01-28930.00995.00930.00990.003730035679700
2013-01-25929.00930.00924.00930.0084007789600
2013-01-24919.00927.00919.00919.0034003126800
2013-01-23920.00928.00915.00927.00107009868200
2013-01-22929.00930.00917.00920.0066006100300
2013-01-21908.00928.00901.00924.001570014379900
2013-01-18900.00914.00895.00914.001300011765600
2013-01-17912.00928.00910.00915.0064005857200
2013-01-16947.00947.00910.00918.001280011854400
2013-01-15945.00965.00936.00946.001370012973300
2013-01-11911.00945.00910.00945.001650015180400
2013-01-10919.00929.00900.00910.001150010513100
2013-01-09900.00918.00891.00917.001180010721500
2013-01-08901.00909.00885.00891.0094008448000
2013-01-07900.00915.00884.00901.001610014456000
2013-01-04930.00939.00893.00905.00109009912400
2012-12-28872.00920.00872.00914.0089008026900
2012-12-27910.00910.00865.00881.001820016168600
2012-12-26924.00935.00900.00909.00104009480800
2012-12-25940.00940.00911.00924.00105009713400
2012-12-21940.00947.00911.00911.002260020913500
2012-12-20940.00960.00938.00940.001640015498900
2012-12-19988.00990.00952.00970.001980019304200
2012-12-18960.00998.00932.00990.003870037100400
2012-12-17990.001008.00951.00968.002650026035600
2012-12-141045.001049.001006.001015.004090041852800
2012-12-131040.001087.00980.001075.009130095629800
2012-12-12990.001110.00985.001045.00204100212299700
2012-12-11915.00969.00890.00967.008180076549300
2012-12-10890.00928.00852.00908.003480031140100
2012-12-07840.00886.00840.00879.001670014557100
2012-12-06870.00875.00840.00841.001440012260400
2012-12-05857.00872.00840.00860.001170010018600
2012-12-04867.00880.00857.00872.0075006493100
2012-12-03915.00915.00871.00874.001810016222600
2012-11-30919.00921.00872.00890.002270020370400
2012-11-29856.00930.00856.00930.003130028096700
2012-11-28829.00875.00829.00865.001890016204500
2012-11-27825.00839.00803.00831.001660013568000
2012-11-26870.00878.00802.00827.003930033026400
2012-11-22900.00938.00830.00840.006820061335000
2012-11-21887.00897.00875.00897.001490013176200
2012-11-20883.00884.00870.00880.001870016411000
2012-11-19903.00903.00865.00883.001940017100600
2012-11-16900.00930.00856.00918.004060036334400
2012-11-15949.00949.00880.00900.003330030072400
2012-11-14998.00998.00900.00934.005750054227700
2012-11-13881.001030.00880.00989.00188700182426100
2012-11-12754.00920.00736.00920.006280054351100
2012-11-09822.00829.00765.00770.004800038440400
2012-11-08890.00897.00810.00865.008420072296700
2012-11-07850.00955.00850.00950.00132700122559200
2012-11-06735.00840.00734.00805.008730068581300
2012-11-05700.00730.00700.00730.003590025553300
2012-11-02635.00676.00622.00675.003100020036100
2012-11-01583.00639.00577.00635.003400020541700
2012-10-31570.00588.00555.00582.00168009612600
2012-10-30587.00589.00565.00578.00120006965500
2012-10-29592.00592.00552.00577.002580014795800
2012-10-26558.00562.00552.00562.002140011939200
2012-10-25548.00567.00540.00564.002380013201000
2012-10-24547.00547.00510.00538.002290012153500
2012-10-23538.00550.00527.00545.002400012906900
2012-10-22489.00533.00477.00528.004100021138500
2012-10-19488.00488.00475.00476.0023001106300
2012-10-18475.00483.00473.00483.0036001709100
2012-10-17480.00480.00474.00480.0021001006000
2012-10-16468.00493.00468.00480.0042002020900
2012-10-15470.00480.00457.00473.00125005856100
2012-10-12474.00483.00469.00475.0075003560300
2012-10-11476.00499.00474.00475.00130006285600
2012-10-10488.00488.00472.00481.00125006021400
2012-10-09466.00490.00457.00480.003440016151000
2012-10-05510.00518.00455.00466.003310015886400
2012-10-04481.00525.00481.00514.002950014978000
2012-10-03480.00489.00470.00489.00157007521200
2012-10-02447.00482.00442.00479.00179008229600
2012-10-01424.00450.00422.00447.00150006501800
2012-09-28414.00449.00414.00430.0082003545500
2012-09-27419.00422.00415.00415.0025001044400
2012-09-26420.00433.00415.00419.0030001258200
2012-09-25415.00426.00412.00415.0024001000000
2012-09-24420.00425.00409.00415.0064002658200
2012-09-21415.00422.00406.00422.002200907300
2012-09-20418.00418.00407.00407.0033001360800
2012-09-19422.00430.00401.00418.00173007103600
2012-09-18423.00430.00415.00422.0078003294500
2012-09-14443.00450.00420.00426.0069002989200
2012-09-13411.00442.00405.00428.00171007321300
2012-09-12397.00408.00392.00403.0049001953000
2012-09-11405.00410.00400.00400.0025001005000
2012-09-10417.00417.00407.00412.0059002444200
2012-09-07392.00405.00385.00402.00111004364100
2012-09-06410.00410.00396.00396.0034001372800
2012-09-05415.00415.00394.00400.00238009506900
2012-09-04415.00434.00414.00415.0076003178700
2012-09-03433.00439.00404.00431.00196008247000
2012-08-31437.00445.00408.00432.00186007915700
2012-08-30490.00498.00437.00437.0011460053974800
2012-08-29399.00471.00390.00471.00243000108568900
2012-08-28395.00400.00381.00391.00182007089900
2012-08-27407.00407.00367.00382.00236009173900
2012-08-24392.00409.00385.00405.0010560041869000
2012-08-23463.00463.00406.00423.0019660089337500
2012-08-22383.00383.00383.00383.001900727700
2012-08-21306.00307.00303.00303.002900884500
2012-08-20304.00310.00304.00309.002600799700
2012-08-17305.00310.00303.00304.002500768300
2012-08-16301.00306.00300.00303.0037001119900
2012-08-15301.00305.00298.00298.0042001262900
2012-08-14311.00339.00299.00300.003300010441400
2012-08-13295.00307.00282.00306.00115003438700
2012-08-10290.00295.00287.00290.0042001230000
2012-08-09295.00296.00283.00286.0037001076000
2012-08-08304.00324.00292.00301.00234007134800
2012-08-07266.00272.00266.00272.0042001120600
2012-08-06265.00276.00265.00276.002900783700
2012-08-03264.00267.00255.00264.002800727200
2012-08-02258.00269.00258.00269.002700705900
2012-08-01265.00265.00252.00258.00122003129700
2012-07-31267.00268.00255.00265.0056001455400
2012-07-30267.00270.00267.00267.00900240700
2012-07-27276.00276.00272.00272.00800218300
2012-07-26278.00278.00273.00273.001300357900
2012-07-25277.00277.00263.00274.0055001498800
2012-07-24276.00278.00253.00277.00187004948600
2012-07-23283.00283.00274.00280.0066001827300
2012-07-20275.00309.00275.00283.00144004156200
2012-07-19275.00275.00273.00274.0043001178900
2012-07-18280.00280.00270.00279.0098002680100
2012-07-17290.00290.00270.00276.00217006093300
2012-07-13286.00300.00273.00291.004110011799300
2012-07-12416.00416.00318.00326.0017470067281300
2012-07-11267.00336.00265.00336.009340030652700
2012-07-10256.00256.00256.00256.001000256000
2012-07-09258.00258.00255.00258.002300590400

   ※ 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