[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 
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
2016-06-173900.003925.003900.003925.00390015213000
2016-06-163900.003900.003900.003900.0017006630000
2016-06-153900.003900.003900.003900.00430016770000
2016-06-143900.003900.003860.003895.0022008572000
2016-06-133950.003950.003850.003900.0019007376000
2016-06-103945.003945.003875.003875.003001169500
2016-06-093895.003900.003875.003875.0024009355000
2016-06-083850.003855.003850.003850.00260010011000
2016-06-073850.003850.003850.003850.00270010395000
2016-06-063800.003860.003800.003850.00470018069000
2016-06-033940.003940.003830.003850.0011004287500
2016-06-023780.003810.003780.003805.00360013667500
2016-06-013760.003780.003760.003780.003001130000
2016-05-313710.003765.003700.003765.0010003737500
2016-05-303700.003700.003700.003700.004001480000
2016-05-273685.003685.003655.003655.0010003676500
2016-05-263600.003600.003600.003600.009003240000
2016-05-253670.003670.003670.003670.00100367000
2016-05-243640.003650.003640.003650.005001822000
2016-05-2300
2016-05-203600.003625.003600.003605.004001443500
2016-05-193610.003610.003605.003610.004001443500
2016-05-183500.003575.003500.003575.00200707500
2016-05-173550.003550.003500.003500.006002110000
2016-05-163620.003620.003510.003550.0017006042000
2016-05-133655.003660.003650.003660.007002558000
2016-05-1200
2016-05-1100
2016-05-103625.003660.003625.003660.008002904500
2016-05-093625.003625.003625.003625.005001812500
2016-05-063645.003675.003620.003675.0020007273500
2016-05-023715.003715.003655.003655.007002589000
2016-04-283750.003760.003710.003725.007002616500
2016-04-273765.003765.003760.003765.005001881500
2016-04-263770.003780.003765.003765.004001508500
2016-04-2500
2016-04-223705.003800.003705.003800.0011004151000
2016-04-213765.003765.003765.003765.004001506000
2016-04-203750.003765.003715.003755.0022008273500
2016-04-193745.003745.003730.003730.005001871000
2016-04-183705.003715.003680.003680.007002585500
2016-04-153685.003710.003620.003710.0023008469500
2016-04-143700.003710.003700.003705.009003334000
2016-04-133695.003760.003695.003760.006002223500
2016-04-123760.003770.003760.003765.005001883000
2016-04-113775.003820.003710.003780.00270010139000
2016-04-083845.003845.003725.003825.0025009503500
2016-04-073860.003860.003735.003830.0026009861500
2016-04-063785.003870.003730.003870.0016006048500
2016-04-053945.003950.003720.003800.00990038360500
2016-04-043850.004175.003750.003830.0034500134413000
2016-04-013625.003715.003625.003715.006002206000
2016-03-313645.003650.003610.003610.007002547000
2016-03-303660.003660.003630.003630.00200729000
2016-03-2900
2016-03-283650.003655.003650.003655.003001095500
2016-03-253635.003640.003575.003580.0010003610000
2016-03-243770.003770.003630.003635.00510018846000
2016-03-233700.003700.003700.003700.00200740000
2016-03-223730.003730.003710.003710.008002970500
2016-03-1800
2016-03-173725.003750.003705.003705.0010003726000
2016-03-163720.003725.003695.003725.0017006317500
2016-03-153720.003750.003720.003720.005001863500
2016-03-143790.003790.003790.003790.00200758000
2016-03-113790.003790.003780.003780.00400015121000
2016-03-103790.003790.003780.003780.0015005678000
2016-03-093765.003790.003710.003790.0020007535500
2016-03-083740.003765.003740.003765.0011004119500
2016-03-073750.003750.003750.003750.00100375000
2016-03-043825.003850.003780.003780.008003058000
2016-03-033595.003615.003580.003615.009003235000
2016-03-023580.003580.003580.003580.00100358000
2016-03-013510.003510.003510.003510.00200702000
2016-02-293580.003580.003575.003580.0021007517500
2016-02-2600
2016-02-253545.003550.003545.003550.00200709500
2016-02-2400
2016-02-233595.003600.003595.003600.006002157500
2016-02-223480.003555.003480.003555.004001406500
2016-02-193550.003550.003550.003550.00200710000
2016-02-183540.003540.003540.003540.0013004602000
2016-02-173450.003500.003450.003490.0012004175000
2016-02-163440.003450.003440.003450.0019006547500
2016-02-153345.003445.003345.003410.0013004435000
2016-02-123450.003450.003185.003350.00350011682000
2016-02-103480.003480.003410.003445.0016005505500
2016-02-093600.003600.003490.003495.0025008787000
2016-02-083600.003680.003600.003600.0010003626000
2016-02-053670.003670.003605.003605.0014005118500
2016-02-043690.003700.003600.003670.0013004751000
2016-02-033670.003700.003670.003690.0020007369000
2016-02-023650.003685.003650.003670.004001465500
2016-02-013650.003650.003600.003650.0010003640000
2016-01-293500.003650.003500.003650.008002844000
2016-01-2800
2016-01-273480.003500.003480.003500.0013004544000
2016-01-263505.003505.003505.003505.00100350500
2016-01-253485.003515.003485.003505.0028009810000
2016-01-223530.003565.003480.003480.0024008410500
2016-01-213670.003670.003455.003525.0015005364000
2016-01-203615.003635.003600.003600.0027009758500
2016-01-193670.003680.003670.003670.003001102000
2016-01-183620.003645.003620.003645.00200726500
2016-01-153615.003635.003615.003630.003001088000
2016-01-143690.003690.003600.003600.004001449000
2016-01-133620.003695.003620.003695.0013004744500
2016-01-123700.003700.003610.003620.0014005150500
2016-01-083690.003690.003690.003690.0027009963000
2016-01-073650.003650.003640.003645.006002188000
2016-01-063705.003705.003670.003690.009003317500
2016-01-053695.003695.003670.003695.0016005904000
2016-01-043625.003625.003625.003625.006002175000
2015-12-303660.003660.003660.003660.00100366000
2015-12-293710.003710.003695.003700.004001481500
2015-12-283715.003715.003600.003650.0013004727500
2015-12-2500
2015-12-243655.003715.003655.003715.003001102500
2015-12-223720.003720.003700.003700.005001856000
2015-12-213720.003720.003720.003720.008002976000
2015-12-183650.003650.003650.003650.00200730000
2015-12-173600.003630.003600.003630.00440015863500
2015-12-163600.003615.003600.003600.0027009723500
2015-12-153600.003600.003600.003600.0020007200000
2015-12-143605.003605.003600.003605.0013004682500
2015-12-113660.003660.003640.003650.006002191000
2015-12-103625.003625.003610.003625.006002173500
2015-12-093650.003650.003650.003650.003001095000
2015-12-083640.003700.003640.003650.0013004755000
2015-12-073635.003640.003615.003635.008002907500
2015-12-043695.003695.003600.003600.0024008796500
2015-12-033660.003660.003660.003660.003001098000

   ※ 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