[7760 JQスタンダード] IMV 日足 時系列データ

[7760 JQスタンダード] IMV (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12370.00375.00365.00367.004400016326000
2013-07-11360.00375.00360.00373.007300026759000
2013-07-10360.00375.00360.00368.008800032292000
2013-07-09354.00367.00352.00360.005500019725000
2013-07-08344.00360.00344.00355.006500022945000
2013-07-05334.00345.00334.00345.006700022835000
2013-07-04328.00332.00320.00330.00300009811000
2013-07-03325.00329.00322.00328.00120003903000
2013-07-02318.00325.00318.00318.0090002901000
2013-07-01318.00322.00313.00322.00110003493000
2013-06-28310.00317.00310.00316.0050001565000
2013-06-27302.00312.00300.00310.00120003667000
2013-06-26323.00323.00305.00312.003600011212000
2013-06-25320.00320.00311.00318.004300013561000
2013-06-24315.00328.00315.00318.007600024364000
2013-06-21304.00310.00303.00310.00110003363000
2013-06-20308.00315.00308.00315.0050001550000
2013-06-19315.00318.00305.00318.00150004681000
2013-06-18317.00320.00317.00319.00150004764000
2013-06-17310.00315.00307.00315.00110003435000
2013-06-14300.00312.00300.00311.00250007680000
2013-06-13293.00300.00293.00300.0050001493000
2013-06-12290.00300.00290.00300.00120003508000
2013-06-11295.00307.00291.00296.004400013172000
2013-06-10287.00300.00287.00290.00310009096000
2013-06-07251.00279.00250.00279.009700025244000
2013-06-06298.00306.00263.00266.00340009711000
2013-06-05310.00318.00305.00307.00210006534000
2013-06-04310.00310.00302.00310.00290008912000
2013-06-03310.00310.00306.00310.0070002158000
2013-05-31322.00322.00310.00320.0060001914000
2013-05-30324.00330.00308.00323.003400011041000
2013-05-29327.00327.00320.00321.0060001936000
2013-05-28308.00320.00302.00320.00240007413000
2013-05-27313.00313.00300.00312.00180005563000
2013-05-24320.00329.00304.00313.006300020030000
2013-05-23345.00348.00320.00325.005300017681000
2013-05-22347.00348.00341.00348.003900013525000
2013-05-21345.00345.00341.00342.004200014357000
2013-05-20345.00350.00340.00348.005800019990000
2013-05-17320.00344.00320.00340.004000013284000
2013-05-16324.00340.00298.00340.0010200032403000
2013-05-15353.00355.00322.00330.006100020637000
2013-05-14351.00356.00350.00356.00260009144000
2013-05-13355.00362.00340.00351.0010800038175000
2013-05-10375.00377.00316.00360.00759000272956000
2013-05-09379.00390.00371.00380.0024000090998000
2013-05-08370.00388.00364.00385.0021100079215000
2013-05-07368.00375.00355.00370.0022600083235000
2013-05-02320.00349.00320.00344.0012500042262000
2013-05-01310.00335.00303.00320.0016400052972000
2013-04-30300.00317.00300.00317.007900024349000
2013-04-26298.00300.00293.00299.00330009798000
2013-04-25300.00300.00296.00300.00240007145000
2013-04-24294.00299.00294.00296.00310009194000
2013-04-23303.00303.00286.00289.006500019071000
2013-04-22306.00306.00293.00300.005500016479000
2013-04-19311.00313.00305.00306.00180005538000
2013-04-18306.00311.00305.00311.00240007376000
2013-04-17314.00315.00311.00311.003400010665000
2013-04-16297.00309.00290.00309.0011400034395000
2013-04-15304.00307.00302.00303.008400025598000
2013-04-12288.00300.00284.00300.009000026392000
2013-04-11280.00285.00279.00285.00250007062000
2013-04-10276.00280.00273.00280.00320008852000
2013-04-09269.00273.00266.00273.00230006195000
2013-04-08263.00269.00261.00269.00250006612000
2013-04-05271.00277.00263.00263.00210005675000
2013-04-04263.00274.00253.00271.004000010545000
2013-04-03278.00279.00266.00266.00250006804000
2013-04-02248.00278.00247.00270.007700019766000
2013-04-01294.00295.00261.00278.009000025701000
2013-03-29277.00286.00277.00286.006800019219000
2013-03-28276.00280.00268.00275.004600012779000
2013-03-27270.00273.00268.00268.003900010557000
2013-03-26264.00265.00252.00261.009600024988000
2013-03-25257.00263.00254.00263.005600014479000
2013-03-22259.00259.00254.00256.00130003330000
2013-03-21260.00263.00249.00256.009300023715000
2013-03-19268.00270.00258.00259.00330008623000
2013-03-18276.00276.00256.00262.007400019645000
2013-03-15253.00280.00253.00271.008900023498000
2013-03-14253.00254.00252.00254.0070001774000
2013-03-13250.00253.00250.00250.00180004521000
2013-03-12255.00255.00250.00250.0040001005000
2013-03-11253.00258.00252.00254.00370009374000
2013-03-08247.00254.00247.00254.00130003260000
2013-03-07249.00253.00247.00247.00200004977000
2013-03-06258.00258.00246.00250.005300013291000
2013-03-05256.00260.00252.00258.00210005368000
2013-03-04254.00260.00253.00257.004200010816000
2013-03-01251.00255.00249.00252.00390009834000
2013-02-28252.00252.00243.00246.00280006937000
2013-02-27246.00249.00246.00249.00140003460000
2013-02-26242.00247.00242.00246.00180004390000
2013-02-25248.00253.00245.00253.006500016151000
2013-02-22246.00246.00246.00246.00100002460000
2013-02-21247.00247.00245.00245.00160003946000
2013-02-20250.00250.00247.00247.004900012209000
2013-02-19247.00251.00247.00250.00100002486000
2013-02-18252.00253.00246.00247.00250006260000
2013-02-15256.00256.00247.00249.00290007266000
2013-02-14250.00261.00248.00260.00380009690000
2013-02-13255.00256.00245.00250.008200020580000
2013-02-12255.00266.00251.00259.0019400050339000
2013-02-08230.00235.00221.00233.00380008706000
2013-02-07217.00228.00214.00228.00380008361000
2013-02-06211.00217.00211.00217.00420008927000
2013-02-05209.00210.00204.00210.00150003125000
2013-02-04209.00209.00204.00204.00270005547000
2013-02-01205.00205.00200.00204.00220004459000
2013-01-31207.00207.00205.00205.00110002268000
2013-01-30209.00209.00207.00207.004000832000
2013-01-29209.00209.00209.00209.001000209000
2013-01-28210.00210.00204.00208.0080001661000
2013-01-25208.00208.00202.00202.00100002041000
2013-01-24198.00203.00198.00203.0070001394000
2013-01-23200.00200.00200.00200.00110002200000
2013-01-22210.00210.00200.00200.0050001021000
2013-01-21211.00211.00205.00205.00130002682000
2013-01-18205.00208.00205.00205.00100002064000
2013-01-17210.00210.00201.00201.00170003480000
2013-01-16214.00215.00209.00209.0060001278000
2013-01-15214.00214.00205.00213.00300006282000
2013-01-11224.00224.00216.00216.00250005521000
2013-01-10222.00224.00222.00222.00380008454000
2013-01-09223.00223.00217.00222.00360008004000
2013-01-08223.00225.00214.00215.006100013494000
2013-01-07217.00223.00217.00217.007600016615000
2013-01-04230.00230.00204.00211.0014500031799000
2012-12-28180.00195.00179.00195.0015200027913000
2012-12-27170.00172.00170.00172.0060001025000
2012-12-26172.00172.00170.00171.0090001545000
2012-12-25167.00169.00165.00167.00190003166000
2012-12-21170.00171.00167.00167.00320005390000
2012-12-20170.00172.00168.00172.00180003039000
2012-12-19169.00172.00168.00172.00140002369000
2012-12-18168.00169.00168.00169.0060001010000
2012-12-17169.00169.00169.00169.0060001014000
2012-12-14171.00171.00165.00169.006400010791000
2012-12-13176.00177.00174.00174.00170002986000
2012-12-12173.00173.00173.00173.0060001038000
2012-12-11175.00175.00169.00169.00110001901000
2012-12-10175.00175.00174.00175.00140002449000
2012-12-07175.00177.00175.00175.00190003335000
2012-12-06170.00177.00170.00175.00400006958000
2012-12-05169.00170.00169.00170.0060001017000
2012-12-04169.00169.00169.00169.001000169000
2012-12-03171.00171.00168.00168.00160002720000
2012-11-30173.00173.00170.00173.0090001550000
2012-11-29172.00174.00172.00173.00130002242000
2012-11-28169.00170.00169.00169.0070001186000
2012-11-27171.00171.00165.00169.00170002854000
2012-11-26170.00171.00170.00171.00100001702000
2012-11-22172.00172.00171.00171.003000514000
2012-11-21172.00172.00170.00172.0070001202000
2012-11-20170.00170.00164.00169.00170002853000
2012-11-19167.00169.00166.00169.005000836000
2012-11-16169.00169.00165.00165.00130002172000
2012-11-15176.00178.00162.00172.00320005393000
2012-11-14181.00185.00173.00176.008600015368000
2012-11-13186.00230.00186.00195.0018700038877000
2012-11-12193.00193.00188.00188.00110002106000
2012-11-09189.00189.00187.00189.00120002262000
2012-11-08186.00189.00185.00189.00170003180000
2012-11-07192.00192.00192.00192.002000384000
2012-11-06189.00190.00185.00190.00240004543000
2012-11-05186.00197.00184.00191.00290005503000
2012-11-02181.00181.00180.00181.004000723000
2012-11-01178.00178.00176.00176.0070001241000
2012-10-31181.00181.00178.00178.0080001436000
2012-10-30177.00180.00176.00176.00120002132000
2012-10-29174.00177.00174.00177.0090001575000
2012-10-26177.00177.00171.00171.00110001913000
2012-10-2500
2012-10-24173.00173.00173.00173.002000346000
2012-10-23175.00176.00174.00176.005000875000
2012-10-22173.00178.00173.00178.0070001226000
2012-10-19184.00184.00181.00181.002000365000
2012-10-18180.00183.00180.00183.002000363000
2012-10-17184.00184.00175.00175.004000715000
2012-10-16183.00183.00183.00183.001000183000
2012-10-15178.00179.00178.00179.004000714000
2012-10-12173.00178.00173.00178.003000524000
2012-10-11170.00174.00170.00174.004000684000
2012-10-10177.00177.00169.00175.00210003629000
2012-10-09183.00183.00166.00180.00190003361000
2012-10-0500
2012-10-04189.00189.00182.00182.00100001832000
2012-10-03188.00188.00188.00188.00150002820000
2012-10-02190.00190.00188.00188.0060001136000
2012-10-0100
2012-09-28195.00195.00185.00194.0070001341000
2012-09-2700
2012-09-26201.00201.00201.00201.001000201000
2012-09-25208.00208.00201.00201.0070001446000
2012-09-24204.00205.00204.00205.003000614000
2012-09-21207.00208.00203.00203.0080001639000
2012-09-20208.00208.00208.00208.001000208000
2012-09-19204.00210.00204.00210.003000624000
2012-09-18204.00204.00203.00204.0070001426000
2012-09-14208.00208.00199.00204.0060001234000
2012-09-13204.00204.00203.00204.0050001019000
2012-09-12205.00205.00203.00203.0060001226000
2012-09-11199.00205.00199.00205.0060001211000
2012-09-10198.00198.00196.00196.00130002568000
2012-09-07203.00204.00199.00201.00140002807000
2012-09-06198.00203.00198.00203.004000806000
2012-09-05198.00198.00198.00198.0070001386000
2012-09-04200.00200.00199.00200.00110002199000
2012-09-03197.00201.00197.00200.00180003576000
2012-08-31200.00200.00197.00197.00130002597000
2012-08-30200.00200.00200.00200.0070001400000
2012-08-2900
2012-08-28195.00195.00195.00195.005000975000
2012-08-27195.00196.00193.00196.003000584000
2012-08-24198.00198.00194.00194.003000590000
2012-08-2300
2012-08-22197.00197.00197.00197.0090001773000
2012-08-2100
2012-08-20192.00200.00192.00200.002000392000
2012-08-17187.00192.00187.00192.0080001508000
2012-08-16192.00192.00192.00192.002000384000
2012-08-1500
2012-08-14187.00189.00187.00189.002000376000
2012-08-13190.00190.00190.00190.001000190000
2012-08-10190.00197.00182.00187.00320006054000
2012-08-09198.00199.00191.00198.0090001754000
2012-08-08207.00209.00196.00196.00290005804000
2012-08-07208.00211.00205.00209.00160003328000
2012-08-06199.00205.00199.00205.0050001005000
2012-08-03195.00195.00195.00195.001000195000
2012-08-0200
2012-08-01192.00199.00192.00199.005000974000
2012-07-31202.00202.00197.00197.0060001201000
2012-07-30201.00201.00198.00198.0060001193000
2012-07-27205.00205.00202.00202.004000814000
2012-07-26202.00202.00202.00202.001000202000
2012-07-2500
2012-07-24202.00202.00202.00202.001000202000
2012-07-23209.00209.00207.00207.0050001039000
2012-07-20212.00212.00210.00210.00110002325000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13221.00221.00220.00220.002000441000
2012-07-12222.00222.00222.00222.003000666000
2012-07-1100
2012-07-10222.00230.00222.00230.00160003601000
2012-07-09226.00226.00222.00222.00110002458000

   ※ 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