[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 
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
2016-03-16397.00401.00397.00400.0070002798000
2016-03-15400.00400.00399.00399.002600010398000
2016-03-14396.00401.00396.00401.0030001198000
2016-03-11400.00400.00398.00398.002000798000
2016-03-10405.00405.00405.00405.0070002835000
2016-03-09400.00403.00395.00400.00180007180000
2016-03-08405.00405.00395.00400.00160006424000
2016-03-07415.00419.00405.00405.00110004531000
2016-03-04410.00412.00403.00412.00130005330000
2016-03-03404.00408.00402.00404.00190007692000
2016-03-02401.00401.00401.00401.001000401000
2016-03-01398.00399.00398.00399.0040001593000
2016-02-29408.00411.00398.00406.002500010118000
2016-02-26399.00419.00392.00419.004500018455000
2016-02-25394.00394.00385.00389.00100003909000
2016-02-24394.00394.00394.00394.002000788000
2016-02-23400.00400.00394.00394.0040001585000
2016-02-2200
2016-02-19396.00407.00396.00407.0050002004000
2016-02-18400.00400.00400.00400.0070002800000
2016-02-17408.00408.00400.00400.0040001608000
2016-02-1600
2016-02-15402.00413.00400.00413.00140005678000
2016-02-12439.00439.00400.00400.00220009146000
2016-02-10453.00453.00406.00441.00230009918000
2016-02-09455.00455.00455.00455.001000455000
2016-02-08456.00456.00456.00456.002000912000
2016-02-05465.00466.00449.00458.00180008233000
2016-02-04470.00476.00466.00470.00180008458000
2016-02-03473.00480.00470.00474.005400025545000
2016-02-02450.00475.00450.00473.002800012928000
2016-02-01440.00445.00436.00445.00120005270000
2016-01-29425.00435.00422.00432.002800011949000
2016-01-28415.00425.00415.00417.00110004603000
2016-01-27409.00410.00409.00410.00130005318000
2016-01-26396.00404.00396.00401.00140005577000
2016-01-25392.00400.00390.00396.003400013496000
2016-01-22381.00388.00377.00385.00230008778000
2016-01-21379.00388.00371.00381.004000015203000
2016-01-20389.00392.00371.00379.00120004589000
2016-01-19399.00399.00387.00388.003000011747000
2016-01-18400.00402.00399.00402.00120004797000
2016-01-15405.00407.00395.00405.002900011637000
2016-01-14434.00434.00390.00399.006800027386000
2016-01-13447.00447.00435.00438.002500011040000
2016-01-12457.00457.00442.00457.003500015803000
2016-01-08455.00456.00444.00451.00190008607000
2016-01-07469.00469.00463.00463.002000932000
2016-01-06477.00479.00475.00477.00120005721000
2016-01-05477.00477.00477.00477.001000477000
2016-01-04480.00488.00479.00481.0050002408000
2015-12-30505.00505.00486.00487.004000019871000
2015-12-29476.00500.00476.00495.002800013646000
2015-12-28469.00474.00469.00474.0090004238000
2015-12-25470.00470.00455.00465.005800026794000
2015-12-24459.00470.00458.00469.004300019936000
2015-12-22468.00468.00460.00466.004300019984000
2015-12-21478.00480.00463.00468.003000014098000
2015-12-18476.00484.00470.00480.004900023353000
2015-12-17482.00490.00477.00480.003300015998000
2015-12-16493.00493.00479.00480.002900014055000
2015-12-15496.00499.00494.00496.002100010427000
2015-12-14510.00510.00490.00496.003000014896000
2015-12-11522.00522.00509.00515.002200011446000
2015-12-10529.00529.00510.00522.00130006793000
2015-12-09534.00534.00524.00529.0070003686000
2015-12-08526.00531.00524.00531.0040002107000
2015-12-07525.00540.00525.00536.00130006951000
2015-12-04539.00539.00530.00530.0090004818000
2015-12-03528.00540.00521.00540.002900015357000

   ※ 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