[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 
2017-11-175470.005470.005470.005470.00100547000
2017-11-1600
2017-11-155580.005580.005570.005570.003001673000
2017-11-145580.005580.005580.005580.002001116000
2017-11-135590.005590.005580.005580.003001676000
2017-11-105530.005530.005530.005530.003001659000
2017-11-095500.005530.005500.005530.00450024766000
2017-11-085480.005480.005480.005480.003001644000
2017-11-0700
2017-11-065420.005480.005410.005480.008004366000
2017-11-025460.005460.005460.005460.00190010374000
2017-11-015500.005500.005460.005460.004002192000
2017-10-315500.005500.005500.005500.0014007700000
2017-10-305500.005500.005500.005500.0014007700000
2017-10-275460.005500.005460.005480.005002740000
2017-10-265440.005440.005440.005440.00100544000
2017-10-255500.005500.005500.005500.00100550000
2017-10-245510.005510.005510.005510.00100551000
2017-10-235500.005500.005500.005500.00100550000
2017-10-205520.005520.005460.005460.002001098000
2017-10-195410.005590.005410.005530.008004399000
2017-10-185350.005350.005310.005310.004002133000
2017-10-1700
2017-10-165450.005450.005450.005450.00100545000
2017-10-135510.005510.005470.005470.003001645000
2017-10-125530.005530.005530.005530.00100553000
2017-10-115550.005600.005550.005560.007003900000
2017-10-105550.005550.005550.005550.003001665000
2017-10-065650.005650.005650.005650.00100565000
2017-10-055750.005750.005750.005750.005002875000
2017-10-045790.005790.005670.005690.0014008054000
2017-10-035850.005890.005690.005780.00240013884000
2017-10-025360.006000.005360.005900.00620035390000
2017-09-295360.005360.005350.005360.0014007498000
2017-09-285390.005390.005310.005360.0011005891000
2017-09-275240.005440.005240.005290.0014007417000
2017-09-265250.005310.005100.005220.00520026930000
2017-09-255210.005260.005210.005250.007003662000
2017-09-225200.005220.005200.005220.00270014074000
2017-09-215180.005220.005180.005220.008004172000
2017-09-205170.005220.005170.005220.005002604000
2017-09-195150.005200.005150.005190.00340017602000
2017-09-155230.005330.005200.005200.00240012594000
2017-09-145330.005340.005330.005330.0017009063000
2017-09-135250.005500.005250.005370.00270014385000
2017-09-125450.005450.005330.005350.0013006975000
2017-09-115370.005370.005100.005340.00310016415000
2017-09-085340.005340.005340.005340.003001602000
2017-09-075330.005340.005320.005340.00220011726000
2017-09-065330.005330.005330.005330.006003198000
2017-09-055520.005520.005430.005430.009004923000
2017-09-045500.005500.005500.005500.00100550000
2017-09-015560.005560.005420.005430.006003278000
2017-08-315560.005560.005490.005560.005002766000
2017-08-305560.005560.005560.005560.00100556000
2017-08-295570.005570.005470.005470.002001104000
2017-08-285460.005560.005460.005560.002001102000
2017-08-2500
2017-08-245570.005580.005560.005580.008004458000
2017-08-235600.005600.005480.005480.004002218000
2017-08-225390.005500.005390.005500.004002172000
2017-08-215270.005340.005270.005300.008004253000
2017-08-185210.005210.005200.005200.005002604000
2017-08-175300.005300.005300.005300.00100530000
2017-08-165300.005300.005300.005300.00100530000
2017-08-155390.005390.005230.005310.00290015488000
2017-08-145290.005290.005290.005290.00100529000
2017-08-105270.005310.005270.005290.005002647000
2017-08-095100.005170.005090.005170.0011005627000
2017-08-0800
2017-08-075150.005160.005150.005160.002001031000
2017-08-045100.005150.005010.005150.0013006609000
2017-08-0300
2017-08-025120.005150.005120.005150.003001539000
2017-08-015310.005310.005090.005110.0014007264000
2017-07-315340.005340.005300.005300.004002126000
2017-07-285460.005460.005340.005340.008004316000
2017-07-275470.005540.005470.005540.002001101000
2017-07-265590.005600.005490.005490.007003878000
2017-07-255750.005750.005600.005600.00330018742000
2017-07-245460.005650.005460.005550.00420023343000
2017-07-215340.005360.005260.005360.00830044447000
2017-07-205270.005340.005230.005340.005002650000
2017-07-195370.005370.005360.005360.002001073000
2017-07-185420.005420.005350.005360.006003222000
2017-07-145810.006100.005240.005410.00530030438000
2017-07-135250.005290.005250.005290.005002629000
2017-07-125370.005370.005290.005300.007003724000
2017-07-115570.005600.005260.005370.00240013150000
2017-07-105690.005690.005460.005470.00510028561000
2017-07-075140.005290.005140.005290.003001567000
2017-07-065000.005420.005000.005150.00420021913000
2017-07-054960.004960.004950.004955.0014006941000
2017-07-044870.004870.004860.004870.008003892000
2017-07-034865.004865.004860.004865.003001459000
2017-06-304835.004860.004830.004860.009004356000
2017-06-294820.004850.004805.004850.004001928000
2017-06-284815.004815.004815.004815.00200963000
2017-06-274815.004820.004775.004820.004001922500
2017-06-2600
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

   ※ 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