[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 
2017-06-234770.004780.004765.004770.0012005726000
2017-06-224765.004765.004710.004765.006002838500
2017-06-2100
2017-06-204720.004720.004720.004720.004001888000
2017-06-194755.004795.004725.004740.0010004748500
2017-06-164785.004785.004775.004775.001090052049000
2017-06-154775.004775.004775.004775.00200955000
2017-06-144780.004780.004705.004750.0014006655000
2017-06-134725.004795.004725.004795.0012005747000
2017-06-124665.004700.004630.004675.0021009797500
2017-06-0900
2017-06-084670.004675.004670.004675.00230010751500
2017-06-074615.004665.004615.004665.0011005081500
2017-06-064610.004650.004610.004650.00230010645500
2017-06-054665.004665.004650.004650.0020009313000
2017-06-024700.004700.004660.004675.0013006084000
2017-06-014665.004700.004665.004700.008003743500
2017-05-314660.004680.004660.004680.008003737000
2017-05-304680.004680.004680.004680.004001872000
2017-05-2900
2017-05-264635.004645.004635.004640.008003710500
2017-05-254630.004630.004630.004630.00100463000
2017-05-244650.004665.004595.004595.00260012033000
2017-05-234670.004670.004670.004670.00200934000
2017-05-224675.004680.004650.004675.001280059795000
2017-05-1900
2017-05-184625.004670.004620.004670.00280012956500
2017-05-1700
2017-05-164625.004650.004625.004650.006002786500
2017-05-154675.004675.004625.004625.00370017149000
2017-05-124665.004665.004665.004665.00200933000
2017-05-114650.004665.004650.004665.003001396500
2017-05-104610.004670.004600.004665.005002315000
2017-05-094640.004685.004605.004610.0013006043000
2017-05-084620.004670.004620.004620.0013006036000
2017-05-024625.004635.004605.004630.0021009720000
2017-05-014640.004640.004640.004640.00100464000
2017-04-284625.004640.004625.004640.00200926500
2017-04-274635.004635.004635.004635.00200927000
2017-04-264650.004650.004630.004630.008003716000
2017-04-254630.004630.004630.004630.00200926000
2017-04-244605.004630.004605.004630.006002773500
2017-04-214605.004605.004605.004605.00100460500
2017-04-204600.004605.004600.004605.00200920500
2017-04-194605.004605.004605.004605.00100460500
2017-04-184610.004615.004605.004605.007003226500
2017-04-174615.004615.004615.004615.00200923000
2017-04-144635.004635.004635.004635.00100463500
2017-04-134600.004600.004600.004600.00200920000
2017-04-124625.004650.004620.004625.0017007880000
2017-04-114625.004625.004625.004625.003001387500
2017-04-104600.004645.004600.004625.0021009704000
2017-04-0700
2017-04-064650.004650.004650.004650.009004185000
2017-04-054675.004675.004625.004655.0012005585500
2017-04-044660.004660.004600.004650.00570026247000
2017-04-034660.004660.004645.004660.0015006987500
2017-03-314630.004660.004630.004660.003001395000
2017-03-304550.004600.004550.004600.007003200000
2017-03-294590.004595.004590.004595.003001378000
2017-03-284590.004590.004590.004590.00100459000
2017-03-274550.004590.004550.004590.006002738000
2017-03-244580.004580.004580.004580.003001374000
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-174600.004650.004600.004650.0013006010000
2017-03-164650.004650.004650.004650.00100465000
2017-03-1500
2017-03-144605.004605.004605.004605.00100460500
2017-03-134640.004640.004640.004640.003001392000
2017-03-1000
2017-03-094575.004620.004575.004620.00200919500
2017-03-084585.004640.004585.004640.003001381000
2017-03-074650.004650.004620.004650.008003716500
2017-03-064585.004670.004585.004670.0015006939000
2017-03-034630.004655.004630.004655.007003247500
2017-03-024630.004660.004630.004630.00550025556000
2017-03-014650.004720.004650.004650.00300013964000
2017-02-284645.004645.004600.004600.003001384500
2017-02-2700
2017-02-244645.004645.004645.004645.007003251500
2017-02-234650.004650.004625.004625.003001392000
2017-02-2200
2017-02-214640.004660.004640.004645.00260012090000
2017-02-2000
2017-02-174550.004645.004550.004645.008003662500
2017-02-1600
2017-02-154600.004600.004570.004600.00310014246000
2017-02-144645.004645.004615.004615.0011005086000
2017-02-134620.004650.004620.004620.00270012520500
2017-02-104630.004630.004610.004630.00250011563000
2017-02-094650.004650.004615.004640.00370017183500
2017-02-084645.004655.004605.004625.00290013438500
2017-02-074655.004675.004625.004645.00330015354000
2017-02-064675.004700.004630.004700.00500023383000
2017-02-034655.004665.004655.004665.008003725000
2017-02-024660.004660.004660.004660.004001864000
2017-02-014670.004675.004660.004660.0016007468000
2017-01-314650.004655.004650.004650.008003720500
2017-01-304650.004690.004650.004650.006002794000
2017-01-274650.004650.004650.004650.00100465000
2017-01-264690.004690.004650.004650.0011005123000
2017-01-254650.004670.004625.004625.00640029761000
2017-01-244695.004695.004650.004650.006002806500
2017-01-2300
2017-01-204650.004650.004625.004650.0017007888000
2017-01-1900
2017-01-184625.004650.004625.004650.007003247500
2017-01-174650.004650.004650.004650.005002325000
2017-01-164655.004700.004650.004650.006002800000
2017-01-1300
2017-01-124690.004690.004650.004650.004001870500
2017-01-114630.004670.004610.004670.0012005562000
2017-01-104630.004630.004630.004630.003001389000
2017-01-064645.004645.004600.004630.005002315000
2017-01-054635.004635.004635.004635.004001854000
2017-01-044585.004590.004565.004565.009004124500
2016-12-304585.004585.004585.004585.00200917000
2016-12-294580.004580.004580.004580.00100458000
2016-12-284520.004520.004520.004520.00100452000
2016-12-274520.004520.004520.004520.005002260000
2016-12-2600
2016-12-224540.004590.004540.004590.006002744500
2016-12-214515.004550.004500.004550.0013005871500
2016-12-204615.004615.004515.004530.0019008643000
2016-12-194575.004600.004445.004480.008003623000
2016-12-164595.004600.004550.004575.00450020641000
2016-12-154595.004595.004595.004595.00100459500
2016-12-144560.004565.004525.004525.0010004549000
2016-12-134590.004590.004505.004540.007003179000
2016-12-124500.004550.004500.004550.006002707500
2016-12-094515.004515.004500.004500.003001351500
2016-12-084500.004505.004500.004500.005002251000
2016-12-074550.004550.004305.004465.00310013512000
2016-12-064495.004540.004495.004540.00370016666000
2016-12-054495.004500.004495.004500.00260011697000
2016-12-024500.004500.004475.004495.00640028764000
2016-12-014500.004500.004470.004470.005002245500
2016-11-304485.004500.004485.004500.00230010347000
2016-11-294470.004500.004470.004495.00480021574500
2016-11-284490.004500.004470.004470.00280012580500
2016-11-2500
2016-11-244495.004495.004495.004495.00100449500
2016-11-224450.004455.004450.004450.009004005500
2016-11-214495.004495.004490.004490.00200898500
2016-11-1800
2016-11-174455.004455.004455.004455.006002673000
2016-11-164520.004520.004400.004470.001290057052000
2016-11-154570.004570.004450.004450.006002693500
2016-11-144595.004595.004500.004500.007003172000
2016-11-114590.004590.004525.004535.0013005926000
2016-11-104595.004595.004500.004520.00450020484000
2016-11-094520.004550.004400.004500.0012005377000
2016-11-084450.004450.004450.004450.00100445000
2016-11-074545.004545.004510.004510.00200905500
2016-11-044595.004595.004545.004545.0019008675500
2016-11-024465.004560.004465.004560.00410018605500
2016-11-014500.004535.004500.004535.00290013103000
2016-10-314590.004590.004505.004555.00290013241500
2016-10-284570.004615.004570.004600.009004140500
2016-10-274530.004615.004530.004585.00900041326500
2016-10-264550.004550.004550.004550.00200910000
2016-10-254495.004595.004495.004500.006002730500
2016-10-244515.004525.004500.004500.003001354000
2016-10-214595.004595.004525.004525.008003662000
2016-10-204550.004595.004550.004595.006002752000
2016-10-194405.004480.004400.004480.0012005335000
2016-10-1800
2016-10-174410.004410.004375.004405.00250011008000
2016-10-144480.004480.004480.004480.00100448000
2016-10-134550.004550.004550.004550.00200910000
2016-10-124600.004600.004600.004600.00100460000
2016-10-1100
2016-10-074580.004580.004580.004580.00100458000
2016-10-0600
2016-10-054580.004580.004520.004520.006002742000
2016-10-044510.004565.004510.004565.0017007714000
2016-10-034450.004480.004445.004470.00290012954500
2016-09-304455.004455.004445.004445.005002226000
2016-09-294470.004480.004460.004480.0018008061000
2016-09-284430.004450.004430.004450.0018007991000
2016-09-274350.004455.004280.004400.00600026363000
2016-09-264470.004490.004450.004490.009004013500
2016-09-234475.004490.004455.004490.00390017463500
2016-09-214480.004525.004475.004475.0012005397500
2016-09-204480.004500.004455.004490.00360016127000
2016-09-164455.004490.004445.004480.00740032968000
2016-09-154455.004455.004455.004455.00200891000
2016-09-144480.004500.004470.004475.00250011195500
2016-09-134470.004500.004470.004480.005002239000
2016-09-124465.004465.004465.004465.00200893000
2016-09-094470.004525.004470.004525.0022009949000
2016-09-0800
2016-09-074545.004595.004525.004525.005002279000
2016-09-064600.004600.004595.004595.004001839500
2016-09-054590.004635.004590.004620.0015006911000
2016-09-024500.004580.004495.004520.00230010398500
2016-09-014490.004490.004455.004490.006002690500
2016-08-314350.004470.004350.004445.00570025160500
2016-08-304255.004400.004255.004335.0022009520000
2016-08-294300.004315.004245.004265.0020008603000
2016-08-264300.004300.004285.004290.0012005148000
2016-08-254230.004230.004230.004230.00100423000
2016-08-244215.004225.004215.004225.00200844000
2016-08-2300
2016-08-224205.004300.004205.004275.00260011001500
2016-08-1900
2016-08-184230.004285.004210.004285.004001694000
2016-08-174230.004300.004230.004300.005002131000
2016-08-164210.004325.004070.004300.00480019938500
2016-08-154140.004140.004140.004140.00200828000
2016-08-124190.004190.004100.004140.007002894000
2016-08-104150.004155.004115.004120.00300012375500
2016-08-094120.004140.004100.004105.008003290500
2016-08-084105.004110.004105.004110.003001232500
2016-08-054170.004170.004100.004100.006002495000
2016-08-044100.004100.004100.004100.004001640000
2016-08-034060.004100.004000.004000.00310012535500
2016-08-024100.004100.004100.004100.004001640000
2016-08-014050.004100.004050.004100.00270010940500
2016-07-2900
2016-07-284050.004050.004050.004050.00200810000
2016-07-274090.004090.004065.004065.003001222000
2016-07-264220.004220.004065.004090.00290012085000
2016-07-254100.004100.004100.004100.003001230000
2016-07-224040.004090.004020.004090.0010004046000
2016-07-214045.004050.004000.004050.004001614000
2016-07-204115.004115.004045.004045.00270011096500
2016-07-1900
2016-07-154060.004065.004010.004045.005002024000
2016-07-144180.004180.004060.004060.0017007077000
2016-07-134000.004010.004000.004010.0010004002500
2016-07-123950.004005.003950.004000.007002790500
2016-07-114000.004010.003950.003975.00840033525000
2016-07-083990.004000.003955.004000.0025009976500
2016-07-074025.004050.003970.004000.00290011667000
2016-07-0600
2016-07-053975.004025.003975.004005.0013005193500
2016-07-044025.004025.004010.004010.006002411500
2016-07-014000.004020.004000.004020.00630025205000
2016-06-303990.004000.003990.004000.008003194000
2016-06-293995.003995.003995.003995.00200799000
2016-06-283900.003985.003900.003935.0025009814000
2016-06-273880.003960.003880.003925.0021008273000
2016-06-243950.003960.003950.003950.0012004745000
2016-06-233915.003950.003915.003950.004001573000
2016-06-223990.003990.003950.003985.0012004753000
2016-06-213930.003940.003930.003940.00200787000
2016-06-203910.004000.003910.003955.00510020064000

   ※ 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