[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 
2017-11-17171.00173.00171.00172.00580009965000
2017-11-16168.00179.00168.00171.0013800023768000
2017-11-15169.00170.00166.00167.008800014802000
2017-11-14171.00172.00169.00170.007600012986000
2017-11-13178.00178.00172.00173.00510008915000
2017-11-10175.00176.00173.00175.008600015036000
2017-11-09179.00180.00173.00175.0010500018652000
2017-11-08179.00180.00178.00179.007000012550000
2017-11-07177.00181.00172.00181.0025400044559000
2017-11-06190.00190.00175.00176.0028300051243000
2017-11-02200.00200.00192.00192.0027000052325000
2017-11-01199.00200.00196.00200.0019800039295000
2017-10-31201.00206.00196.00198.0037000074043000
2017-10-30191.00201.00190.00201.00667000130917000
2017-10-27188.00192.00188.00191.0019600037197000
2017-10-26194.00194.00184.00187.00706000133597000
2017-10-25183.00207.00179.00196.003395000666605000
2017-10-24175.00181.00175.00179.0017600031379000
2017-10-23176.00186.00174.00176.00667000120088000
2017-10-20169.00175.00168.00175.0018700032069000
2017-10-19169.00169.00166.00169.0019100032061000
2017-10-18176.00176.00168.00168.0043900075185000
2017-10-17166.00188.00166.00173.002163000381144000
2017-10-16164.00166.00163.00166.00510008404000
2017-10-13165.00166.00164.00164.00370006096000
2017-10-12165.00165.00163.00165.006600010850000
2017-10-11161.00165.00161.00165.009600015693000
2017-10-10161.00162.00160.00160.00530008524000
2017-10-06162.00164.00159.00161.0010600017118000
2017-10-05163.00165.00162.00164.009100014861000
2017-10-04160.00171.00159.00160.0047100077809000
2017-10-03159.00159.00158.00159.00330005240000
2017-10-02157.00159.00157.00159.00340005360000
2017-09-29160.00160.00159.00159.00460007344000
2017-09-28160.00161.00158.00160.0010200016283000
2017-09-27156.00160.00156.00159.0010300016321000
2017-09-26153.00159.00152.00155.0010100015664000
2017-09-25152.00153.00151.00152.00350005326000
2017-09-22150.00150.00149.00150.00290004339000
2017-09-21151.00151.00150.00151.00310004680000
2017-09-20152.00152.00150.00151.00280004223000
2017-09-19152.00153.00151.00151.00200003035000
2017-09-15149.00151.00149.00151.00260003889000
2017-09-14148.00151.00148.00150.00390005829000
2017-09-13150.00150.00149.00150.00150002249000
2017-09-12147.00150.00147.00150.007200010733000
2017-09-11148.00148.00147.00148.006900010209000
2017-09-08148.00149.00147.00147.00230003400000
2017-09-07151.00151.00147.00147.00390005816000
2017-09-06144.00149.00144.00149.00630009168000
2017-09-05151.00152.00147.00147.0012800019078000
2017-09-04155.00155.00151.00151.007700011784000
2017-09-01155.00156.00155.00155.00300004655000
2017-08-31153.00156.00153.00155.008800013588000
2017-08-30153.00154.00151.00153.00390005927000
2017-08-29151.00152.00151.00152.00190002875000
2017-08-28153.00153.00151.00151.00310004697000
2017-08-25152.00153.00152.00153.00230003508000
2017-08-24151.00152.00151.00152.00270004088000
2017-08-23152.00153.00150.00152.008200012421000
2017-08-22152.00153.00151.00152.0012500018948000
2017-08-21154.00154.00152.00152.00500007654000
2017-08-18154.00156.00153.00155.008900013742000
2017-08-17154.00156.00154.00156.00530008214000
2017-08-16155.00155.00154.00154.00250003866000
2017-08-15155.00156.00153.00154.00490007555000
2017-08-14154.00154.00152.00154.00460007061000
2017-08-10158.00158.00156.00157.00620009737000
2017-08-09160.00160.00157.00159.009900015677000
2017-08-08162.00162.00160.00161.00120001934000
2017-08-07163.00163.00159.00161.0012100019469000
2017-08-04163.00166.00163.00163.006900011305000
2017-08-03166.00168.00164.00168.00360005980000
2017-08-02163.00165.00163.00165.00300004916000
2017-08-01166.00166.00163.00164.00560009180000
2017-07-31169.00169.00165.00165.007500012460000
2017-07-28166.00169.00166.00169.007600012777000
2017-07-27171.00172.00166.00166.0012400020865000
2017-07-26168.00170.00168.00170.00300005083000
2017-07-25167.00168.00167.00168.00190003177000
2017-07-24169.00169.00166.00166.00400006698000
2017-07-21169.00169.00166.00169.006000010061000
2017-07-20169.00171.00166.00167.0011400019098000
2017-07-19170.00171.00169.00169.00230003910000
2017-07-18173.00173.00170.00170.00350006013000
2017-07-14171.00172.00171.00172.00190003264000
2017-07-13170.00172.00170.00170.00220003761000
2017-07-12171.00171.00169.00170.00380006470000
2017-07-11169.00170.00169.00170.00460007791000
2017-07-10170.00171.00170.00170.00220003746000
2017-07-07169.00170.00169.00169.00280004735000
2017-07-06171.00172.00169.00170.00200003404000
2017-07-05170.00172.00169.00171.00290004942000
2017-07-04173.00173.00168.00168.00520008871000
2017-07-03171.00172.00165.00172.0017900030175000
2017-06-30174.00174.00172.00173.00280004833000
2017-06-29176.00176.00175.00176.00350006147000
2017-06-28175.00175.00173.00175.00190003312000
2017-06-27174.00175.00174.00174.00400006976000
2017-06-26171.00172.00170.00172.00390006658000
2017-06-23173.00173.00170.00170.00360006198000
2017-06-22172.00172.00171.00172.00340005821000
2017-06-21173.00173.00172.00172.00270004647000
2017-06-20175.00175.00173.00173.00480008350000
2017-06-19173.00174.00171.00173.0011400019690000
2017-06-16174.00177.00174.00176.009400016444000
2017-06-15190.00190.00177.00179.0018000032964000
2017-06-14182.00190.00180.00189.0041900077912000
2017-06-13173.00178.00170.00178.0015400026914000
2017-06-12171.00174.00167.00171.0024600042151000
2017-06-09163.00163.00161.00161.00100001622000
2017-06-08162.00164.00162.00163.00250004073000
2017-06-07162.00163.00161.00162.00320005185000
2017-06-06165.00166.00163.00163.00320005244000
2017-06-05167.00168.00165.00165.00340005654000
2017-06-02165.00167.00165.00167.00600009948000
2017-06-01164.00166.00164.00165.00340005595000
2017-05-31163.00166.00163.00164.00530008725000
2017-05-30165.00167.00163.00164.00450007371000
2017-05-29166.00168.00166.00167.00320005346000
2017-05-26168.00168.00163.00167.00570009474000
2017-05-25167.00168.00166.00168.00280004678000
2017-05-24167.00167.00166.00166.00420006995000
2017-05-23162.00166.00162.00166.008700014289000
2017-05-22161.00163.00160.00161.006800010975000
2017-05-19159.00161.00159.00160.00170002723000
2017-05-18160.00161.00158.00161.00530008481000
2017-05-17162.00163.00160.00163.00510008239000
2017-05-16165.00166.00163.00163.00490008031000
2017-05-15163.00164.00163.00164.00570009298000
2017-05-12168.00170.00168.00168.00300005054000
2017-05-11172.00173.00168.00169.006100010401000
2017-05-10171.00172.00169.00172.00270004594000
2017-05-09169.00171.00168.00171.00310005276000
2017-05-08165.00169.00165.00169.00390006532000
2017-05-02163.00165.00162.00164.00470007696000
2017-05-01163.00164.00162.00163.00230003738000
2017-04-28165.00166.00163.00164.006700011029000
2017-04-27166.00166.00163.00164.00520008547000
2017-04-26166.00167.00162.00166.008300013698000
2017-04-25158.00168.00158.00162.0025800041960000
2017-04-24168.00168.00156.00158.0012600020237000
2017-04-21161.00169.00161.00166.008600014162000
2017-04-20156.00161.00156.00161.00540008590000
2017-04-19156.00157.00154.00156.007200011228000
2017-04-18156.00157.00155.00156.0011500017935000
2017-04-17153.00154.00150.00152.0017100026036000
2017-04-14158.00160.00155.00156.0012200019107000
2017-04-13156.00161.00156.00161.0014900023483000
2017-04-12175.00175.00156.00161.0053000085672000
2017-04-11180.00181.00176.00176.0012000021364000
2017-04-10179.00181.00179.00180.00500008996000
2017-04-07180.00182.00180.00182.006600011933000
2017-04-06186.00186.00179.00180.0018500033562000
2017-04-05187.00187.00185.00186.00280005192000
2017-04-04188.00191.00185.00186.0013600025442000
2017-04-03191.00191.00187.00187.0012100022931000
2017-03-31192.00192.00191.00192.00370007090000
2017-03-30192.00194.00191.00192.00210004040000
2017-03-29190.00194.00190.00192.00210004026000
2017-03-28190.00192.00189.00191.005700010873000
2017-03-27193.00193.00189.00189.0010200019543000
2017-03-24196.00196.00193.00194.0012900025069000
2017-03-23194.00197.00194.00196.00210004089000
2017-03-22197.00197.00194.00194.0011600022671000
2017-03-21199.00199.00198.00198.00430008530000
2017-03-17200.00202.00199.00199.00290005819000
2017-03-16197.00202.00197.00200.007500014889000
2017-03-15203.00203.00197.00199.0021300042700000
2017-03-14202.00205.00201.00205.009800019837000
2017-03-13205.00206.00203.00203.0011800024142000
2017-03-10206.00209.00205.00208.008900018403000
2017-03-09207.00208.00206.00207.007300015084000
2017-03-08207.00208.00206.00207.0010900022552000
2017-03-07208.00209.00207.00208.008000016651000
2017-03-06209.00211.00207.00211.00470009808000
2017-03-03211.00212.00209.00210.006200013034000
2017-03-02214.00214.00211.00212.009600020442000
2017-03-01210.00217.00209.00215.0024800052749000
2017-02-28208.00209.00207.00208.007600015787000
2017-02-27209.00210.00207.00210.0012200025430000
2017-02-24215.00215.00208.00211.0015400032543000
2017-02-23220.00220.00215.00215.0012600027321000
2017-02-22223.00237.00218.00218.001431000322939000
2017-02-21208.00216.00205.00215.0024100050838000
2017-02-20205.00205.00202.00203.00300006084000
2017-02-17206.00206.00203.00203.00210004299000
2017-02-16202.00205.00201.00203.005100010312000
2017-02-15202.00203.00201.00202.00440008896000
2017-02-14201.00202.00201.00201.00110002214000
2017-02-13201.00201.00200.00201.00160003211000
2017-02-10202.00202.00200.00200.005900011853000
2017-02-09201.00203.00200.00201.00170003424000
2017-02-08202.00203.00202.00202.00290005869000
2017-02-07204.00204.00202.00203.00170003448000
2017-02-06205.00205.00204.00204.005900012082000
2017-02-03211.00211.00207.00207.005500011500000
2017-02-02212.00212.00208.00209.007900016577000
2017-02-01207.00208.00206.00208.00320006635000
2017-01-31206.00210.00206.00207.00350007247000
2017-01-30208.00210.00206.00210.00300006240000
2017-01-27210.00212.00208.00208.008200017225000
2017-01-26209.00209.00205.00208.009300019274000
2017-01-25205.00208.00204.00208.00410008442000
2017-01-24204.00205.00203.00204.00370007541000
2017-01-23203.00204.00201.00203.00260005273000
2017-01-20201.00202.00199.00202.00260005224000
2017-01-19204.00205.00197.00200.0021700043499000
2017-01-18205.00205.00202.00203.00350007098000
2017-01-17206.00207.00202.00205.006300012895000
2017-01-16206.00207.00205.00205.00190003913000
2017-01-13206.00207.00205.00206.00180003710000
2017-01-12209.00209.00206.00206.00270005590000
2017-01-11210.00210.00207.00209.00290006068000
2017-01-10211.00211.00206.00211.005100010684000
2017-01-06210.00212.00210.00212.00360007593000
2017-01-05212.00212.00209.00212.005600011796000
2017-01-04212.00212.00206.00211.004900010271000
2016-12-30203.00210.00203.00207.007700015899000
2016-12-29207.00207.00203.00203.006600013504000
2016-12-28201.00208.00201.00208.007900016122000
2016-12-27203.00207.00201.00202.0014900030222000
2016-12-26204.00207.00202.00202.0021300043436000
2016-12-22209.00209.00204.00204.0016500034036000
2016-12-21218.00218.00210.00210.0020300043435000
2016-12-20216.00220.00216.00218.007600016630000
2016-12-19222.00223.00217.00217.0015100033172000
2016-12-16221.00223.00220.00222.00420009298000
2016-12-15232.00232.00219.00219.0018000040504000
2016-12-14225.00228.00223.00227.007400016687000
2016-12-13218.00227.00218.00224.0010700023802000
2016-12-12216.00226.00216.00219.0026600058854000
2016-12-09218.00218.00213.00213.0012200026237000
2016-12-08218.00223.00216.00216.0010900023798000
2016-12-07218.00220.00212.00217.0014100030382000
2016-12-06220.00223.00217.00218.0031300068676000
2016-12-05205.00250.00200.00225.002114000486338000
2016-12-02202.00203.00200.00202.00480009669000
2016-12-01203.00206.00199.00203.0017300035019000
2016-11-30201.00204.00199.00203.006200012475000
2016-11-29202.00203.00198.00203.009100018274000
2016-11-28204.00205.00202.00203.00470009557000
2016-11-25203.00205.00203.00205.008000016325000
2016-11-24207.00207.00203.00205.0011100022768000
2016-11-22208.00209.00205.00207.006800014032000
2016-11-21210.00212.00204.00208.0026700055992000
2016-11-18209.00211.00201.00203.0019600040560000
2016-11-17185.00212.00185.00207.00600000122562000
2016-11-16185.00187.00185.00186.00510009463000
2016-11-15187.00189.00186.00186.00330006166000

   ※ 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