[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 
2017-08-22495.00543.00494.00507.00586000304812000
2017-08-21454.00484.00445.00484.0013200060869000
2017-08-18456.00456.00445.00447.0012900058141000
2017-08-17470.00471.00461.00462.0010500048852000
2017-08-16476.00476.00465.00467.0019900093615000
2017-08-15461.00495.00461.00486.0013600065183000
2017-08-14459.00469.00459.00462.006400029712000
2017-08-10465.00469.00458.00469.006600030546000
2017-08-09479.00487.00460.00462.0013400063022000
2017-08-08466.00470.00457.00464.008400038961000
2017-08-07462.00479.00462.00479.004700022170000
2017-08-04459.00462.00459.00462.0050002302000
2017-08-03462.00462.00461.00461.0030001385000
2017-08-02464.00477.00460.00461.003100014478000
2017-08-01476.00476.00468.00472.00100004708000
2017-07-31493.00493.00476.00479.002100010164000
2017-07-28477.00499.00472.00485.005400026088000
2017-07-27479.00479.00477.00477.0040001912000
2017-07-26485.00485.00473.00479.00160007641000
2017-07-25484.00484.00468.00475.004200020075000
2017-07-24456.00475.00456.00469.005700026652000
2017-07-21455.00466.00454.00455.004000018292000
2017-07-20454.00459.00450.00452.002600011804000
2017-07-19448.00448.00441.00448.0090004002000
2017-07-18450.00451.00448.00448.0080003599000
2017-07-14450.00450.00450.00450.002800012600000
2017-07-13450.00453.00450.00450.0080003606000
2017-07-12447.00450.00445.00450.00220009883000
2017-07-11449.00449.00436.00441.0060002653000
2017-07-10450.00450.00447.00447.00100004497000
2017-07-07456.00456.00442.00450.004400019799000
2017-07-06455.00458.00454.00455.00160007295000
2017-07-05453.00461.00453.00454.0070003198000
2017-07-04460.00461.00456.00456.00210009660000
2017-07-03466.00470.00455.00460.00120005562000
2017-06-30475.00475.00466.00466.00150007093000
2017-06-29470.00474.00469.00470.002500011770000
2017-06-28473.00474.00467.00469.00130006127000
2017-06-27467.00470.00466.00470.0080003740000
2017-06-26472.00476.00463.00468.0060002819000
2017-06-23473.00473.00465.00465.002500011782000
2017-06-22479.00479.00466.00476.00100004729000
2017-06-21465.00480.00465.00479.0080003781000
2017-06-20486.00486.00463.00465.002800013293000
2017-06-19482.00498.00482.00491.002400011723000
2017-06-16512.00512.00496.00500.00140007016000
2017-06-15508.00508.00500.00501.00180009064000
2017-06-14515.00515.00515.00515.001000515000
2017-06-13517.00517.00508.00517.00100005137000
2017-06-12519.00519.00511.00517.00170008797000
2017-06-09525.00525.00515.00517.002000010393000
2017-06-08502.00525.00490.00525.0012100061013000
2017-06-07493.00510.00493.00502.002000010100000
2017-06-06500.00500.00494.00496.002600012949000
2017-06-05500.00504.00496.00501.003900019515000
2017-06-02483.00500.00483.00487.003400016820000
2017-06-01500.00502.00483.00483.005700028166000
2017-05-31520.00529.00511.00511.004400022855000
2017-05-30540.00540.00504.00537.0012200065132000
2017-05-29464.00540.00460.00540.0016500082277000
2017-05-26470.00470.00459.00468.003900018125000
2017-05-25449.00471.00441.00470.007900036099000
2017-05-24440.00449.00431.00449.004200018572000
2017-05-23438.00444.00432.00444.004600020079000
2017-05-22412.00438.00411.00434.009800041476000
2017-05-19403.00415.00403.00410.004100016789000
2017-05-18403.00408.00400.00400.004100016494000
2017-05-17402.00410.00402.00403.003100012569000
2017-05-16406.00406.00401.00402.00170006844000
2017-05-15405.00411.00404.00404.00220008921000
2017-05-12407.00408.00403.00405.00130005279000
2017-05-11431.00431.00415.00415.005200022111000
2017-05-10401.00408.00401.00403.002600010499000
2017-05-09402.00405.00401.00401.00220008842000
2017-05-08396.00405.00396.00403.003700014833000
2017-05-02390.00401.00390.00394.003600014247000
2017-05-01384.00390.00384.00390.0030001164000
2017-04-28390.00392.00390.00391.0030001173000
2017-04-27391.00391.00390.00390.002000781000
2017-04-26391.00391.00391.00391.001000391000
2017-04-25385.00385.00383.00383.002000768000
2017-04-24382.00383.00382.00383.002000765000
2017-04-21381.00381.00381.00381.002000762000
2017-04-20380.00380.00380.00380.002000760000
2017-04-19381.00382.00381.00382.0080003049000
2017-04-18388.00388.00384.00384.002000772000
2017-04-17374.00374.00374.00374.002000748000
2017-04-14391.00391.00379.00379.0040001546000
2017-04-13380.00392.00380.00392.0040001549000
2017-04-12391.00391.00385.00385.0040001552000
2017-04-11391.00391.00387.00391.0030001169000
2017-04-10391.00392.00391.00391.00150005870000
2017-04-07380.00381.00377.00381.00120004544000
2017-04-06386.00386.00379.00380.0080003048000
2017-04-05388.00388.00385.00385.00100003860000
2017-04-04399.00402.00387.00387.005100020147000
2017-04-03398.00399.00398.00399.002000797000
2017-03-31403.00403.00399.00401.0050002005000
2017-03-30398.00398.00397.00397.002000795000
2017-03-29396.00407.00396.00398.0030001201000
2017-03-28401.00401.00396.00397.0050001996000
2017-03-27396.00396.00394.00395.0040001581000
2017-03-24399.00399.00396.00397.0070002780000
2017-03-23397.00398.00396.00396.0090003572000
2017-03-22399.00399.00397.00397.0060002389000
2017-03-21400.00400.00398.00399.0080003194000
2017-03-17396.00401.00396.00400.0060002386000
2017-03-1600
2017-03-15402.00402.00396.00396.00190007598000
2017-03-14402.00402.00402.00402.002000804000
2017-03-13400.00407.00400.00407.00120004830000
2017-03-10400.00402.00400.00402.00100004005000
2017-03-09402.00405.00400.00400.00160006431000
2017-03-08399.00399.00399.00399.002000798000
2017-03-07404.00404.00399.00399.00160006415000
2017-03-06407.00407.00407.00407.0030001221000
2017-03-03404.00407.00401.00407.00160006454000
2017-03-02404.00404.00401.00403.0080003223000
2017-03-01403.00404.00402.00404.0050002017000
2017-02-28402.00404.00400.00403.002900011624000
2017-02-27404.00410.00402.00407.0090003654000
2017-02-24405.00411.00405.00410.0030001226000
2017-02-23403.00410.00400.00405.00220008873000
2017-02-22404.00405.00403.00405.0090003640000
2017-02-21403.00404.00403.00403.00120004840000
2017-02-20404.00407.00404.00407.0040001625000
2017-02-17402.00402.00402.00402.001000402000
2017-02-16409.00409.00399.00406.00180007262000
2017-02-15417.00420.00409.00409.0060002485000
2017-02-14406.00410.00406.00407.00120004901000
2017-02-13396.00408.00396.00404.006400025574000
2017-02-10438.00439.00426.00439.002600011277000
2017-02-09428.00439.00417.00439.00160006856000
2017-02-08428.00430.00417.00420.00110004669000
2017-02-07433.00433.00418.00420.00220009292000
2017-02-06441.00441.00436.00441.00160007016000
2017-02-03463.00463.00456.00456.0030001376000
2017-02-02445.00465.00440.00465.003800017173000
2017-02-01440.00449.00439.00445.002900012888000
2017-01-31430.00456.00427.00436.009100040012000
2017-01-30432.00432.00421.00427.003300014111000
2017-01-27395.00435.00395.00432.005000020959000
2017-01-26396.00399.00392.00393.00190007516000
2017-01-25406.00407.00395.00401.004900019801000
2017-01-24388.00405.00388.00405.007100028038000
2017-01-23369.00386.00368.00386.00170006307000
2017-01-20374.00374.00370.00370.00180006694000
2017-01-19376.00377.00372.00372.00160005997000
2017-01-18370.00376.00366.00376.00130004815000
2017-01-17372.00372.00370.00370.0090003342000
2017-01-16387.00387.00375.00375.0090003393000
2017-01-13390.00390.00389.00389.002000779000
2017-01-12388.00391.00388.00390.0050001950000
2017-01-11390.00395.00386.00389.00190007439000
2017-01-10380.00395.00380.00390.006600025375000
2017-01-06374.00375.00374.00375.0050001873000
2017-01-05374.00375.00373.00374.00140005239000
2017-01-04373.00374.00369.00374.0060002234000
2016-12-30373.00375.00370.00370.003000011188000
2016-12-29363.00374.00363.00372.00140005190000
2016-12-28352.00355.00348.00355.00120004213000
2016-12-27347.00352.00347.00347.00230008018000
2016-12-26352.00352.00347.00347.003900013631000
2016-12-22355.00357.00350.00350.002900010263000
2016-12-21357.00357.00350.00355.003600012675000
2016-12-20360.00360.00353.00357.00250008902000
2016-12-19366.00367.00360.00360.00200007286000
2016-12-16374.00374.00366.00366.00220008123000
2016-12-15370.00373.00370.00370.00150005555000
2016-12-14376.00376.00370.00370.004200015629000
2016-12-13376.00376.00376.00376.0070002632000
2016-12-12375.00376.00374.00376.00120004497000
2016-12-09377.00377.00372.00374.008400031620000
2016-12-08375.00376.00372.00372.00110004107000
2016-12-07374.00375.00373.00373.00120004487000
2016-12-06379.00379.00374.00374.00190007155000
2016-12-0500
2016-12-02380.00382.00377.00377.00130004927000
2016-12-01385.00385.00378.00378.00140005341000
2016-11-30380.00380.00375.00377.00110004140000
2016-11-29375.00375.00372.00372.00110004107000
2016-11-28376.00379.00372.00375.00120004491000
2016-11-25387.00387.00375.00376.003300012558000
2016-11-24384.00384.00383.00383.0040001534000
2016-11-22387.00387.00382.00384.00170006518000
2016-11-21387.00393.00384.00387.004800018590000
2016-11-18395.00398.00386.00387.005200020299000
2016-11-17391.00409.00389.00391.0015100059603000
2016-11-16365.00368.00352.00367.008100029291000
2016-11-15323.00380.00323.00380.00361000129731000
2016-11-14297.00300.00297.00300.00110003290000
2016-11-11292.00292.00292.00292.001000292000
2016-11-10292.00292.00291.00291.00110003208000
2016-11-09305.00305.00278.00284.00180005199000
2016-11-08300.00303.00297.00298.00150004488000
2016-11-07304.00304.00300.00300.0080002414000
2016-11-04305.00305.00301.00303.0070002127000
2016-11-02307.00309.00304.00304.00120003663000
2016-11-01310.00313.00310.00313.00120003734000
2016-10-31302.00314.00302.00314.00210006494000
2016-10-28310.00310.00303.00304.00160004879000
2016-10-27311.00311.00308.00310.0070002166000
2016-10-26314.00314.00308.00308.00200006259000
2016-10-25311.00311.00308.00311.00230007136000
2016-10-24297.00297.00297.00297.00170005049000
2016-10-21297.00307.00294.00294.00220006576000
2016-10-20287.00306.00287.00301.003700010824000
2016-10-19291.00291.00285.00287.00150004306000
2016-10-18290.00291.00288.00291.00100002896000
2016-10-17288.00288.00288.00288.0050001440000
2016-10-14284.00291.00284.00288.007000020060000
2016-10-13285.00286.00285.00285.0070001996000
2016-10-12282.00287.00282.00287.0060001702000
2016-10-11294.00294.00289.00290.00130003796000
2016-10-07286.00289.00286.00287.0070002010000
2016-10-06285.00288.00285.00285.0070002003000
2016-10-05287.00292.00286.00287.00170004908000
2016-10-04282.00285.00282.00284.00100002840000
2016-10-03280.00282.00280.00282.0060001690000
2016-09-30280.00280.00280.00280.0040001120000
2016-09-29278.00282.00278.00280.00190005313000
2016-09-28280.00280.00279.00279.003000839000
2016-09-27287.00287.00281.00283.0070001995000
2016-09-26283.00283.00279.00279.0060001681000
2016-09-23280.00280.00278.00280.0070001954000
2016-09-21278.00280.00277.00280.0050001391000
2016-09-20279.00281.00279.00280.0080002240000
2016-09-16280.00280.00278.00278.00100002788000
2016-09-15280.00281.00278.00280.00350009784000
2016-09-14277.00283.00277.00278.00240006701000
2016-09-13279.00285.00277.00277.00240006690000
2016-09-12277.00287.00277.00277.004200011737000
2016-09-09282.00284.00279.00280.00350009840000
2016-09-08288.00288.00281.00281.00240006776000
2016-09-07285.00286.00280.00283.00340009586000
2016-09-06288.00288.00283.00285.0070001995000
2016-09-05288.00288.00288.00288.001000288000
2016-09-02289.00290.00283.00283.0080002306000
2016-09-01289.00289.00289.00289.003000867000
2016-08-31286.00286.00281.00281.00160004535000
2016-08-30285.00288.00282.00283.00240006832000
2016-08-29296.00296.00287.00287.0060001735000
2016-08-26299.00299.00288.00288.00130003777000
2016-08-25291.00291.00291.00291.00100002910000
2016-08-24294.00294.00291.00291.003000879000
2016-08-23296.00296.00295.00295.0050001479000
2016-08-22294.00294.00294.00294.003000882000
2016-08-19293.00293.00293.00293.002000586000
2016-08-18296.00296.00291.00291.00270007897000
2016-08-17298.00298.00297.00297.0060001783000

   ※ 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