[7749 JQスタンダード] メディキット 日足 時系列データ

[7749 JQスタンダード] メディキット (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-113250.003250.003250.003250.0027008775000
2013-07-103185.003245.003185.003245.00300967500
2013-07-093200.003255.003200.003200.005001605500
2013-07-083300.003300.003150.003200.00390012618000
2013-07-053330.003330.003260.003260.009002990000
2013-07-043250.003300.003250.003300.0027008880000
2013-07-033275.003295.003245.003295.0014004582500
2013-07-023250.003250.003200.003250.0011003562000
2013-07-013285.003290.003245.003250.0020006560500
2013-06-283185.003290.003185.003285.0015004877500
2013-06-273285.003285.003285.003285.00100328500
2013-06-2600
2013-06-253210.003250.003200.003250.0013004180000
2013-06-243240.003260.003155.003250.0012003885500
2013-06-213295.003295.003295.003295.00200659000
2013-06-2000
2013-06-193250.003250.003250.003250.005001625000
2013-06-1800
2013-06-1700
2013-06-143250.003250.003250.003250.00200650000
2013-06-133225.003225.003225.003225.005001612500
2013-06-123235.003235.003235.003235.008002588000
2013-06-113295.003295.003250.003250.0010003259000
2013-06-103240.003240.003240.003240.00200648000
2013-06-073220.003230.003220.003220.0017005475000
2013-06-063220.003220.003220.003220.006001932000
2013-06-053245.003280.003220.003280.0029009402500
2013-06-043180.003245.003180.003245.004001282000
2013-06-033180.003255.003160.003195.0010003207000
2013-05-313250.003250.003250.003250.005001625000
2013-05-303240.003250.003240.003250.004001298000
2013-05-293390.003390.003180.003300.0021006829000
2013-05-283250.003300.003250.003300.006001955000
2013-05-273280.003320.003220.003300.0017005564500
2013-05-243350.003400.003350.003350.0011003708000
2013-05-233380.003430.003380.003400.0010003412000
2013-05-223440.003440.003385.003430.0015005125000
2013-05-213450.003450.003380.003430.0023007846000
2013-05-203355.003550.003355.003420.001030035161500
2013-05-173275.003390.003275.003390.0010003323000
2013-05-163340.003400.003340.003390.0012004069000
2013-05-153335.003350.003250.003350.0011003645500
2013-05-143360.003395.003350.003395.0011003714000
2013-05-133400.003400.003330.003395.0011003687000
2013-05-103350.003400.003350.003400.009003050000
2013-05-093350.003400.003300.003355.0027009021500
2013-05-083325.003390.003325.003350.0023007705500
2013-05-073355.003395.003340.003395.0017005708000
2013-05-023355.003355.003355.003355.0010003355000
2013-05-013350.003355.003290.003355.0022007314000
2013-04-303415.003415.003350.003350.007002363500
2013-04-263400.003420.003350.003420.0021007135500
2013-04-253235.003490.003235.003490.00390013090500
2013-04-243250.003300.003250.003290.0019006218000
2013-04-2300
2013-04-223260.003275.003250.003250.0024007815000
2013-04-193230.003250.003205.003220.0015004833000
2013-04-183255.003260.003200.003200.0018005815500
2013-04-173230.003290.003230.003255.00420013669000
2013-04-163300.003305.003260.003300.0023007536500
2013-04-153260.003260.003210.003260.008002601500
2013-04-123265.003290.003235.003290.00820026738000
2013-04-113245.003295.003245.003265.0016005260500
2013-04-103295.003300.003225.003295.00450014745000
2013-04-093295.003300.003280.003295.0025008226500
2013-04-083290.003295.003220.003295.0016005232000
2013-04-053300.003300.003290.003290.0022007259000
2013-04-043260.003260.003150.003260.0023007424000
2013-04-033260.003260.003220.003260.0017005528000
2013-04-023210.003210.003200.003210.0021006740000
2013-04-013220.003220.003185.003210.0016005133500
2013-03-293210.003210.003210.003210.00100321000
2013-03-283210.003210.003175.003175.004001275000
2013-03-273175.003225.003155.003185.007002227000
2013-03-263160.003230.003160.003230.0019006075500
2013-03-253210.003370.003160.003370.00810026110500
2013-03-223190.003200.003190.003190.00600019155000
2013-03-213190.003190.003150.003180.009002856000
2013-03-193090.003160.003090.003140.00750023398500
2013-03-183120.003170.003120.003160.0025007896000
2013-03-153160.003160.003160.003160.00200632000
2013-03-143130.003130.003130.003130.00100313000
2013-03-133160.003160.003100.003130.008002489500
2013-03-123110.003150.003100.003130.00560017513500
2013-03-113130.003130.003100.003110.00370011496000
2013-03-083080.003150.003080.003100.00970030087000
2013-03-073070.003100.003035.003065.00350010776000
2013-03-063025.003080.003025.003070.00350010701500
2013-03-053050.003070.003000.003050.001140034609500
2013-03-043045.003045.002997.003020.0014004216900
2013-03-013000.003010.003000.003000.00500015017500
2013-02-283000.003000.003000.003000.00100300000
2013-02-272995.003010.002990.003000.00560016800000
2013-02-263000.003005.002990.002990.004001199500
2013-02-252911.003000.002911.003000.0013003840400
2013-02-222990.003035.002990.003000.0010003002000
2013-02-2100
2013-02-203030.003030.002996.003030.00300905600
2013-02-192980.003030.002980.003030.0014004201800
2013-02-183035.003100.003035.003080.0010003070500
2013-02-153040.003080.002980.003080.0028008518500
2013-02-143050.003100.003050.003100.004001235000
2013-02-132955.003140.002955.003080.0019005720000
2013-02-123100.003145.003100.003145.00200624500
2013-02-083150.003170.003000.003170.00370011594500
2013-02-0700
2013-02-063100.003150.003100.003150.005001563500
2013-02-053150.003150.003080.003150.0014004396000
2013-02-043150.003150.003100.003150.00530016651000
2013-02-013100.003150.003060.003150.0022006823000
2013-01-313040.003095.003025.003095.007002131000
2013-01-303010.003070.003010.003030.0017005156000
2013-01-2900
2013-01-283000.003050.003000.003050.007002130000
2013-01-253040.003040.003040.003040.00300912000
2013-01-243050.003050.003050.003050.00200610000
2013-01-233020.003090.003020.003090.004001222000
2013-01-223020.003090.003020.003090.009002725000
2013-01-213000.003170.003000.003155.00560017501500
2013-01-182980.003025.002980.003025.00200600500
2013-01-172948.003190.002948.003120.00370011326800
2013-01-162920.002930.002920.002930.0013003797000
2013-01-152900.002900.002900.002900.004001160000
2013-01-112919.002920.002900.002920.008002325900
2013-01-102900.002900.002900.002900.005001450000
2013-01-092895.002895.002895.002895.00300868500
2013-01-082895.002895.002895.002895.007002026500
2013-01-072920.002920.002920.002920.00100292000
2013-01-042950.002950.002885.002900.0017004983500
2012-12-282853.002900.002853.002900.0012003437800
2012-12-272870.002871.002870.002871.004001148200
2012-12-262890.002891.002860.002860.0017004885400
2012-12-252880.002890.002860.002890.0014004036000
2012-12-212950.002950.002930.002930.009002645300
2012-12-202952.002987.002952.002980.00300891900
2012-12-193180.003180.003000.003000.00390011900000
2012-12-183000.003050.002999.003000.0010003004700
2012-12-173000.003000.003000.003000.00200600000
2012-12-143015.003095.003000.003050.00440013332000
2012-12-133000.003190.002910.003185.001140034659100
2012-12-122971.002971.002950.002950.004001182100
2012-12-113000.003000.002990.002995.0023006897000
2012-12-102959.002970.002959.002970.006001777900
2012-12-072901.002951.002901.002951.00200585200
2012-12-062990.003010.002850.002851.0029008592800
2012-12-053000.003000.002930.002990.0011003283000
2012-12-042990.003000.002990.003000.006001795700
2012-12-032980.002980.002980.002980.00300894000
2012-11-302955.002970.002955.002970.006001776000
2012-11-292935.002950.002935.002950.004001178500
2012-11-282930.002930.002929.002930.004001171800
2012-11-272940.002940.002901.002901.006001753200
2012-11-262940.002940.002940.002940.00100294000
2012-11-222930.002940.002930.002940.005001466000
2012-11-212940.002940.002930.002930.006001759000
2012-11-202930.002940.002930.002940.007002053000
2012-11-192930.002970.002930.002932.0023006748600
2012-11-162910.002930.002910.002930.004001166000
2012-11-152910.002930.002905.002930.0015004365500
2012-11-142900.002910.002900.002910.00200581000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-062900.002900.002900.002900.00300870000
2012-11-052800.002900.002700.002900.0018005045000
2012-11-022750.002755.002750.002755.00200550500
2012-11-012755.002755.002755.002755.004001102000
2012-10-312750.002750.002750.002750.00100275000
2012-10-302688.002749.002688.002749.0010002718700
2012-10-292730.002730.002730.002730.007001911000
2012-10-262727.002728.002727.002728.004001091100
2012-10-2500
2012-10-242729.002729.002729.002729.00100272900
2012-10-232730.002730.002730.002730.00100273000
2012-10-222671.002671.002671.002671.00100267100
2012-10-192671.002671.002671.002671.00200534200
2012-10-1800
2012-10-172970.002970.002710.002710.00200568000
2012-10-162820.003005.002820.002970.00410012131500
2012-10-152845.002850.002845.002845.008002277000
2012-10-122693.002780.002693.002730.0029007876600
2012-10-112600.002649.002571.002649.005001302000
2012-10-102700.002700.002700.002700.00200540000
2012-10-0900
2012-10-052700.002700.002700.002700.008002160000
2012-10-0400
2012-10-032551.002551.002551.002551.00100255100
2012-10-022550.002550.002550.002550.00200510000
2012-10-012600.002600.002551.002555.0021005375600
2012-09-282600.002600.002600.002600.0020005200000
2012-09-272600.002600.002600.002600.00100260000
2012-09-262649.002649.002590.002600.004001042900
2012-09-2525990.0026000.0025990.0025990.00601559600
2012-09-2425500.0026000.0025500.0026000.0020515000
2012-09-2126500.0026500.0025300.0026000.002606824000
2012-09-2025600.0025600.0025120.0025150.00501270700
2012-09-1926000.0026000.0025600.0026000.00401036000
2012-09-1826000.0026000.0026000.0026000.00601560000
2012-09-1425000.0026480.0025000.0026480.001403544800
2012-09-1300
2012-09-1224990.0025000.0024990.0025000.001202998900
2012-09-1124900.0024900.0024900.0024900.0030747000
2012-09-1000
2012-09-0724910.0024910.0024910.0024910.0030747300
2012-09-0624950.0024950.0024950.0024950.0010249500
2012-09-0525100.0025100.0025000.0025050.002406020000
2012-09-0425050.0025100.0025050.0025100.001904767000
2012-09-0325110.0025150.0025000.0025060.002205524300
2012-08-3125100.0025100.0025100.0025100.002606526000
2012-08-3025100.0025150.0025100.0025150.002606526500
2012-08-2925000.0025150.0025000.0025150.00902255500
2012-08-2825150.0025150.0025150.0025150.001002515000
2012-08-2725150.0025150.0025150.0025150.0010251500
2012-08-2425100.0025100.0025100.0025100.0010251000
2012-08-2325200.0025200.0025150.0025150.001604031500
2012-08-2200
2012-08-2125110.0025200.0025110.0025200.00601511100
2012-08-2000
2012-08-1725000.0025300.0025000.0025300.00802003000
2012-08-1600
2012-08-1525500.0025500.0025500.0025500.0010255000
2012-08-1424960.0025100.0024960.0025100.00601504600
2012-08-1325100.0025100.0024950.0024960.00501250700
2012-08-1025100.0025100.0025050.0025060.0030752100
2012-08-0925120.0025120.0025000.0025060.00601504400
2012-08-0800
2012-08-0725200.0025400.0025110.0025400.00401011100
2012-08-0600
2012-08-0325500.0025500.0025500.0025500.001002550000
2012-08-0225500.0025500.0025500.0025500.00401020000
2012-08-0125500.0025500.0025500.0025500.0010255000
2012-07-3125500.0025500.0025500.0025500.0020510000
2012-07-3000
2012-07-2700
2012-07-2626050.0026050.0025250.0025500.001604149000
2012-07-2525490.0025490.0024750.0025490.001002522700
2012-07-2425930.0025930.0025540.0025540.00601551300
2012-07-2326050.0026050.0026050.0026050.0030781500
2012-07-2026060.0026070.0026050.0026050.00601563300
2012-07-1900
2012-07-1800
2012-07-1726180.0026180.0026170.0026170.003208377400
2012-07-1325000.0025500.0025000.0025040.002105299500
2012-07-1225500.0025500.0025110.0025420.0030760300
2012-07-1125500.0025500.0025500.0025500.0020510000
2012-07-1025550.0025550.0025500.0025500.0020510500
2012-07-0925590.0025590.0025570.0025570.0030767500

   ※ 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