[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 
2017-03-24399.00399.00396.00397.0070002780000
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
2016-08-16300.00300.00299.00300.0090002695000
2016-08-15299.00300.00298.00300.0070002095000
2016-08-1200
2016-08-10297.00301.00296.00298.00200005956000
2016-08-09301.00301.00296.00300.00160004781000
2016-08-08301.00306.00301.00303.00100003043000
2016-08-05301.00301.00301.00301.0060001806000
2016-08-04308.00308.00301.00301.004300013052000
2016-08-03304.00309.00304.00308.0070002152000
2016-08-02304.00305.00304.00304.00160004873000
2016-08-01302.00305.00302.00305.00140004244000
2016-07-29307.00310.00307.00310.00120003708000
2016-07-28310.00313.00309.00313.00180005577000
2016-07-27315.00316.00310.00310.00190005967000
2016-07-26314.00316.00314.00316.00130004093000
2016-07-25317.00317.00316.00317.00120003802000
2016-07-22313.00316.00313.00313.00160005014000
2016-07-21313.00317.00313.00314.00170005343000
2016-07-20314.00314.00314.00314.0090002826000
2016-07-19314.00315.00313.00313.00150004714000
2016-07-15314.00315.00314.00314.0090002828000
2016-07-14316.00316.00310.00310.00180005659000
2016-07-13316.00316.00315.00316.00120003789000
2016-07-12318.00320.00310.00315.00210006610000
2016-07-11326.00326.00320.00320.0070002269000
2016-07-08327.00327.00325.00325.00100003264000
2016-07-07317.00318.00317.00318.0040001271000
2016-07-06317.00317.00317.00317.0050001585000
2016-07-05317.00317.00317.00317.00120003804000
2016-07-04315.00321.00315.00317.0090002852000
2016-07-01316.00317.00312.00317.0040001261000
2016-06-30320.00320.00315.00316.00100003185000
2016-06-29310.00311.00310.00311.00100003102000
2016-06-28310.00311.00310.00310.00130004032000
2016-06-27309.00311.00309.00311.00200006198000
2016-06-24315.00317.00295.00301.00270008338000
2016-06-23315.00316.00310.00316.00180005636000
2016-06-22323.00324.00315.00315.00190006086000
2016-06-21327.00329.00326.00329.00120003939000
2016-06-20333.00338.00327.00327.00190006344000
2016-06-17332.00332.00332.00332.001000332000
2016-06-16345.00345.00331.00331.00130004376000
2016-06-15359.00359.00351.00351.0070002484000
2016-06-14362.00367.00361.00361.00110004012000
2016-06-13366.00366.00365.00365.0030001097000
2016-06-10371.00371.00371.00371.00100003710000
2016-06-09365.00365.00365.00365.0030001095000
2016-06-08365.00368.00365.00366.0060002199000
2016-06-07363.00366.00363.00365.0040001459000
2016-06-06361.00361.00361.00361.001000361000
2016-06-03369.00369.00366.00366.0070002572000
2016-06-02371.00371.00371.00371.001000371000
2016-06-01371.00371.00371.00371.0040001484000
2016-05-31377.00377.00371.00373.0050001874000
2016-05-30371.00371.00366.00366.0070002592000
2016-05-27370.00370.00370.00370.001000370000
2016-05-26370.00370.00370.00370.001000370000
2016-05-25382.00382.00369.00375.0050001869000
2016-05-2400
2016-05-23370.00380.00367.00376.0080002991000
2016-05-20365.00370.00362.00366.0090003290000
2016-05-19370.00374.00370.00370.0080002968000
2016-05-18377.00377.00371.00374.00100003741000
2016-05-17385.00385.00377.00377.002000762000
2016-05-1600
2016-05-13384.00384.00384.00384.002000768000
2016-05-12376.00384.00376.00384.0050001890000
2016-05-11384.00384.00374.00378.00150005690000
2016-05-10388.00391.00388.00389.0080003113000
2016-05-09388.00393.00388.00388.0060002337000
2016-05-06385.00385.00383.00383.0070002693000
2016-05-02389.00389.00385.00385.0030001161000
2016-04-28399.00399.00386.00386.0070002743000
2016-04-27394.00394.00393.00393.002000787000
2016-04-26399.00401.00389.00390.00110004340000
2016-04-25400.00400.00392.00395.0070002781000
2016-04-22397.00410.00397.00404.0090003630000
2016-04-21381.00397.00381.00397.0070002708000
2016-04-20378.00383.00378.00383.0030001144000
2016-04-19378.00383.00378.00383.0060002278000
2016-04-18375.00375.00373.00375.0040001497000
2016-04-1500
2016-04-14372.00378.00372.00375.0060002242000
2016-04-13368.00379.00368.00379.0030001115000
2016-04-12373.00375.00370.00371.00180006705000
2016-04-11380.00380.00373.00373.0050001886000
2016-04-08380.00380.00375.00377.0040001511000
2016-04-07385.00385.00385.00385.002000770000
2016-04-0600
2016-04-05373.00373.00371.00372.0050001860000
2016-04-04379.00380.00379.00379.00120004553000
2016-04-01379.00382.00378.00378.0050001900000
2016-03-31386.00386.00380.00381.0050001914000
2016-03-30382.00383.00382.00383.0030001147000
2016-03-29381.00382.00381.00381.0060002287000
2016-03-2800
2016-03-25380.00385.00380.00385.0030001149000
2016-03-24382.00383.00379.00383.00110004199000
2016-03-23384.00387.00384.00387.0080003078000
2016-03-22390.00398.00390.00390.00110004320000
2016-03-18398.00398.00388.00388.0080003139000
2016-03-17402.00402.00396.00397.00100003975000

   ※ 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