[7771 JQスタンダード] 日本精密 日足 時系列データ

[7771 JQスタンダード] 日本精密 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12114.00116.00111.00113.0076100086189000
2013-07-11102.00110.00101.00109.0068900073590000
2013-07-10101.00102.00100.00102.0011200011332000
2013-07-0999.00100.0098.00100.00650006431000
2013-07-0897.00100.0097.0098.0023400023120000
2013-07-0596.0097.0095.0096.00670006429000
2013-07-0494.0096.0093.0096.00710006679000
2013-07-0396.0096.0094.0095.00760007239000
2013-07-0292.0095.0092.0095.00740006930000
2013-07-0187.0092.0086.0091.001110009843000
2013-06-2888.0089.0087.0088.001020008984000
2013-06-2786.0086.0081.0086.0012400010445000
2013-06-2693.0093.0084.0084.0030800026930000
2013-06-2595.0095.0090.0091.0015400014220000
2013-06-2496.0096.0095.0095.00760007251000
2013-06-2195.0096.0094.0095.0013100012416000
2013-06-2098.0099.0096.0097.0010700010448000
2013-06-1999.0099.0097.0098.0018100017686000
2013-06-1898.00101.0095.0098.0024300023806000
2013-06-1793.0095.0092.0095.0014400013502000
2013-06-1498.0098.0092.0094.0027800026328000
2013-06-1398.0098.0094.0095.0015100014336000
2013-06-1294.00100.0093.0097.0049200047124000
2013-06-1196.00103.0096.00100.0048300047385000
2013-06-1093.00100.0093.00100.0042800040637000
2013-06-0791.0097.0086.0087.0071600064609000
2013-06-06109.00111.0098.00100.0038200039454000
2013-06-05114.00115.00110.00110.0021400023861000
2013-06-04115.00116.00109.00114.0028200031823000
2013-06-03120.00120.00115.00115.0041100047926000
2013-05-31127.00133.00121.00122.001932000245818000
2013-05-30112.00126.00111.00123.003432000409987000
2013-05-2998.00122.0097.00115.005554000630761000
2013-05-2895.0096.0093.0096.0011500010893000
2013-05-2794.0096.0092.0095.0022900021636000
2013-05-2497.00101.0090.0095.0070100065938000
2013-05-23106.00106.0094.0096.001068000105641000
2013-05-22104.00107.00102.00106.0057000059615000
2013-05-21104.00104.00101.00103.0033100033821000
2013-05-20105.00114.0099.00104.00999000104633000
2013-05-1798.00104.0097.00102.0029200029292000
2013-05-16107.00108.0086.00100.0094100092163000
2013-05-15117.00118.00105.00110.00922000103053000
2013-05-14107.00120.00106.00118.001431000160139000
2013-05-13111.00137.00108.00113.005448000659895000
2013-05-10117.00118.0099.00103.003292000355744000
2013-05-09101.00119.00101.00119.008806000999151000
2013-05-0890.0090.0087.0089.0040200035487000
2013-05-0786.0090.0086.0090.0055000047974000
2013-05-0287.0087.0085.0087.0024600021229000
2013-05-0184.0088.0084.0088.0021000018027000
2013-04-3084.0084.0083.0084.00630005267000
2013-04-2686.0086.0083.0084.0013400011295000
2013-04-2586.0086.0084.0085.001080009120000
2013-04-2483.0086.0083.0086.0036900031175000
2013-04-2381.0083.0081.0082.00310002541000
2013-04-2280.0081.0080.0081.00940007610000
2013-04-1979.0080.0079.0080.00500003993000
2013-04-1880.0080.0079.0080.00440003518000
2013-04-1780.0081.0079.0080.00520004141000
2013-04-1679.0080.0077.0080.0016400012853000
2013-04-1583.0083.0079.0080.0018100014569000
2013-04-1284.0084.0082.0083.001100009133000
2013-04-1181.0084.0081.0084.0016400013494000
2013-04-1080.0081.0079.0081.0013300010633000
2013-04-0977.0080.0077.0080.001100008605000
2013-04-0878.0080.0075.0078.0025200019517000
2013-04-0576.0078.0076.0078.00970007442000
2013-04-0474.0075.0073.0075.00910006700000
2013-04-0375.0078.0072.0074.0014100010528000
2013-04-0271.0076.0071.0075.001350009807000
2013-04-0180.0080.0071.0071.0030600023574000
2013-03-2980.0080.0078.0078.0020600016189000
2013-03-2883.0083.0080.0080.0022000017906000
2013-03-2782.0083.0081.0083.0020400016811000
2013-03-2681.0082.0081.0081.00570004625000
2013-03-2583.0084.0080.0082.0025300020700000
2013-03-2282.0083.0082.0082.00620005086000
2013-03-2184.0085.0083.0083.0012100010125000
2013-03-1985.0085.0083.0084.0017000014252000
2013-03-1884.0085.0083.0084.0012600010573000
2013-03-1582.0085.0081.0084.0022600018813000
2013-03-1480.0082.0080.0080.0015800012655000
2013-03-1382.0082.0079.0080.0013700011024000
2013-03-1282.0082.0081.0081.0019300015722000
2013-03-1183.0083.0082.0083.001170009656000
2013-03-0885.0085.0081.0083.0019700016431000
2013-03-0784.0084.0081.0083.0020700017084000
2013-03-0683.0085.0083.0084.00640005377000
2013-03-0583.0083.0082.0082.0019900016337000
2013-03-0483.0083.0080.0083.0022100017999000
2013-03-0179.0081.0078.0080.00650005190000
2013-02-2880.0080.0078.0078.00800006357000
2013-02-2779.0079.0077.0078.00780006087000
2013-02-2679.0079.0078.0078.0011000866000
2013-02-2580.0081.0079.0080.0016400013074000
2013-02-2279.0080.0078.0079.00440003476000
2013-02-2181.0081.0079.0079.0036900029337000
2013-02-2084.0084.0081.0082.0013500011240000
2013-02-1980.0083.0079.0082.0014200011479000
2013-02-1878.0080.0077.0080.00770006046000
2013-02-1581.0081.0077.0078.00800006222000
2013-02-1479.0081.0077.0081.0015100011858000
2013-02-1384.0084.0079.0081.0029200023604000
2013-02-1288.0088.0084.0085.0028500024484000
2013-02-0891.0091.0088.0088.0027900024741000
2013-02-0789.0091.0089.0091.0035700032129000
2013-02-0687.0090.0087.0088.0031300027433000
2013-02-0586.0087.0085.0087.0027600023809000
2013-02-0488.0088.0086.0087.0033600029130000
2013-02-0188.0091.0086.0088.0032800028789000
2013-01-3187.0088.0086.0087.0035900031342000
2013-01-3090.0093.0086.0086.0098900088512000
2013-01-29100.00103.0090.0094.001059000101764000
2013-01-28103.00104.0099.0099.0036900037381000
2013-01-25104.00110.0096.00102.001486000151992000
2013-01-2491.00106.0091.00106.002482000245770000
2013-01-2388.0092.0087.0092.0037400033558000
2013-01-2287.0089.0087.0087.0013900012170000
2013-01-2187.0089.0087.0087.001090009514000
2013-01-1886.0089.0084.0088.0030300026291000
2013-01-1781.0085.0080.0084.0027500022752000
2013-01-1685.0085.0079.0081.0052800043154000
2013-01-1587.0088.0086.0086.0022600019557000
2013-01-1190.0090.0086.0086.0029700025901000
2013-01-1088.0090.0087.0088.0026200023157000
2013-01-0988.0090.0086.0087.0027700024109000
2013-01-0891.0091.0088.0089.0040700036450000
2013-01-0790.0093.0084.0091.001264000112058000
2013-01-0496.00109.0093.0093.001087000108610000
2012-12-2890.0093.0087.0092.0082900074924000
2012-12-2785.00100.0083.0095.003574000326825000
2012-12-2670.0076.0070.0076.0049700036740000
2012-12-2571.0071.0067.0069.0040800027992000
2012-12-2175.0075.0070.0071.0040000028739000
2012-12-2082.0082.0073.0075.0093100072083000
2012-12-1969.0090.0069.0080.002505000195017000
2012-12-1865.0068.0065.0068.0033600022432000
2012-12-1765.0065.0064.0065.00950006141000
2012-12-1465.0065.0063.0064.00760004858000
2012-12-1362.0065.0062.0065.001320008358000
2012-12-1261.0062.0061.0062.00310001903000
2012-12-1162.0062.0061.0061.001060006545000
2012-12-1061.0061.0059.0061.001120006717000
2012-12-0760.0061.0059.0061.00310001859000
2012-12-0660.0060.0059.0059.00450002660000
2012-12-0559.0060.0059.0059.00540003224000
2012-12-0459.0060.0059.0059.0016000945000
2012-12-0360.0061.0059.0059.001010006013000
2012-11-3059.0060.0059.0059.0015000895000
2012-11-2958.0060.0058.0060.00880005182000
2012-11-2859.0059.0058.0059.00350002048000
2012-11-2760.0060.0059.0059.00490002896000
2012-11-2659.0060.0059.0059.001350007993000
2012-11-2257.0058.0057.0057.00740004255000
2012-11-2157.0057.0056.0056.00410002319000
2012-11-2056.0056.0055.0056.00430002399000
2012-11-1954.0056.0054.0055.00630003465000
2012-11-1653.0054.0053.0054.00650003455000
2012-11-1553.0054.0053.0054.00780004181000
2012-11-1454.0054.0053.0054.00540002915000
2012-11-1354.0055.0054.0054.00620003376000
2012-11-1255.0055.0055.0055.0018000990000
2012-11-0956.0056.0054.0055.00980005372000
2012-11-0856.0057.0055.0055.00680003805000
2012-11-0758.0058.0056.0057.001750009931000
2012-11-0659.0060.0056.0057.0045200026078000
2012-11-0551.0057.0051.0056.0038600020906000
2012-11-0252.0053.0051.0051.001100005668000
2012-11-0152.0053.0051.0052.0023600012154000
2012-10-3153.0054.0053.0053.00590003128000
2012-10-3055.0055.0053.0053.001050005676000
2012-10-2955.0056.0054.0054.0044000024134000
2012-10-2661.0061.0059.0060.00470002834000
2012-10-2561.0061.0059.0060.00460002772000
2012-10-2459.0061.0059.0061.00340002036000
2012-10-2361.0063.0060.0060.00850005169000
2012-10-2260.0060.0059.0060.00450002698000
2012-10-1960.0061.0059.0060.00700004197000
2012-10-1859.0061.0059.0061.00310001885000
2012-10-1759.0060.0059.0060.00460002751000
2012-10-1657.0059.0057.0059.00540003151000
2012-10-1559.0060.0057.0057.001020005896000
2012-10-1260.0061.0058.0059.001340007922000
2012-10-1160.0061.0060.0061.00410002477000
2012-10-1063.0063.0060.0060.001500009258000
2012-10-0967.0067.0062.0063.0038900025034000
2012-10-0559.0064.0059.0062.0041900025888000
2012-10-0458.0059.0057.0058.00400002317000
2012-10-0358.0058.0057.0058.00180001043000
2012-10-0257.0058.0057.0058.00700004055000
2012-10-0158.0058.0056.0057.00550003126000
2012-09-2858.0058.0057.0057.00490002834000
2012-09-2757.0058.0057.0057.00250001429000
2012-09-2658.0058.0057.0057.00670003873000
2012-09-2559.0059.0058.0058.00270001587000
2012-09-2459.0059.0059.0059.00730004307000
2012-09-2160.0060.0059.0059.00570003367000
2012-09-2060.0060.0059.0060.00260001554000
2012-09-1958.0061.0058.0061.00850005024000
2012-09-1860.0060.0059.0059.00490002912000
2012-09-1458.0060.0058.0060.00870005167000
2012-09-1358.0058.0058.0058.00650003770000
2012-09-1260.0060.0057.0059.0017600010296000
2012-09-1160.0060.0059.0059.00320001909000
2012-09-1061.0061.0060.0061.0013000791000
2012-09-0759.0061.0059.0060.00620003692000
2012-09-0660.0060.0057.0058.00970005680000
2012-09-0561.0063.0060.0060.00850005185000
2012-09-0462.0062.0061.0061.0015000918000
2012-09-0361.0062.0061.0062.003000184000
2012-08-3162.0062.0061.0061.00620003829000
2012-08-3059.0063.0059.0063.001280007866000
2012-08-2960.0060.0060.0060.00220001320000
2012-08-2862.0062.0060.0060.001040006328000
2012-08-2763.0063.0062.0063.00320002012000
2012-08-2462.0063.0062.0063.00490003047000
2012-08-2365.0065.0063.0064.00500003200000
2012-08-2267.0067.0065.0066.001310008662000
2012-08-2163.0069.0063.0069.0028900019288000
2012-08-2063.0063.0063.0063.00360002268000
2012-08-1763.0063.0062.0063.00820005127000
2012-08-1659.0063.0059.0063.001600009761000
2012-08-1560.0060.0058.0059.00210001231000
2012-08-1458.0059.0057.0059.001040006055000
2012-08-1358.0059.0058.0058.0012000699000
2012-08-1059.0059.0058.0059.00330001925000
2012-08-0959.0060.0059.0059.0013000768000
2012-08-0859.0059.0058.0059.00300001769000
2012-08-0759.0060.0058.0058.00390002289000
2012-08-0659.0060.0058.0058.00650003827000
2012-08-0361.0061.0058.0058.001000005962000
2012-08-0260.0061.0060.0061.0016000965000
2012-08-0160.0061.0059.0061.0024100014422000
2012-07-3165.0066.0065.0065.00360002341000
2012-07-3066.0066.0066.0066.00490003234000
2012-07-2766.0066.0064.0065.00830005415000
2012-07-2664.0065.0063.0065.00270001728000
2012-07-2563.0064.0063.0064.00650004126000
2012-07-2463.0064.0062.0063.00760004791000
2012-07-2367.0069.0063.0064.0022000014469000
2012-07-2069.0069.0068.0069.00490003360000
2012-07-1969.0069.0068.0068.00470003224000
2012-07-1869.0069.0068.0068.00490003377000
2012-07-1767.0069.0067.0069.00620004182000
2012-07-1366.0070.0066.0069.00940006358000
2012-07-1270.0070.0068.0068.00730005032000
2012-07-1170.0070.0067.0068.0023600016162000
2012-07-1071.0072.0071.0071.00820005842000
2012-07-0972.0074.0072.0072.00860006219000

   ※ 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