[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 
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
2016-11-14181.00187.00181.00187.005600010364000
2016-11-11181.00183.00180.00180.0010700019333000
2016-11-10185.00185.00181.00183.0013400024516000
2016-11-09184.00190.00176.00176.0021600039429000
2016-11-08184.00184.00179.00183.009600017399000
2016-11-07184.00184.00179.00182.007800014158000
2016-11-04188.00188.00181.00183.0014300026375000
2016-11-02190.00190.00186.00189.0011800022126000
2016-11-01196.00196.00187.00190.0025800049318000
2016-10-31202.00202.00200.00201.007200014451000
2016-10-28201.00203.00200.00203.007100014250000
2016-10-27202.00202.00200.00201.00480009647000
2016-10-26201.00203.00201.00201.00450009077000
2016-10-25204.00205.00200.00201.0010500021250000
2016-10-24205.00206.00202.00203.00320006524000
2016-10-21207.00208.00203.00205.0010300021173000
2016-10-20205.00206.00204.00206.009200018872000
2016-10-19203.00205.00202.00205.0012700025855000
2016-10-18205.00206.00202.00203.007600015541000
2016-10-17204.00205.00201.00205.0010100020545000
2016-10-14202.00208.00202.00206.00450009132000
2016-10-13204.00206.00203.00206.005500011244000
2016-10-12208.00212.00204.00204.005300010993000
2016-10-11207.00216.00207.00212.0014200030189000
2016-10-07209.00209.00206.00207.00390008080000
2016-10-06205.00209.00204.00209.008600017699000
2016-10-05200.00204.00200.00204.00390007880000
2016-10-04201.00202.00201.00202.00400008050000
2016-10-03200.00203.00200.00203.00280005638000
2016-09-30203.00204.00201.00201.00360007274000
2016-09-29204.00204.00203.00203.00370007525000
2016-09-28204.00204.00203.00203.00160003258000
2016-09-27203.00204.00202.00204.00390007934000
2016-09-26202.00205.00202.00203.00350007137000
2016-09-23205.00205.00201.00201.007100014371000
2016-09-21205.00206.00202.00202.00470009566000
2016-09-20200.00205.00198.00202.0010600021331000
2016-09-16204.00204.00201.00202.00410008289000
2016-09-15207.00207.00202.00204.006700013694000
2016-09-14212.00212.00206.00207.006900014465000
2016-09-13217.00218.00212.00213.006300013522000
2016-09-12217.00220.00217.00217.006700014574000
2016-09-09219.00222.00217.00219.006100013347000
2016-09-08221.00221.00217.00219.008600018780000
2016-09-07221.00224.00218.00221.009200020277000
2016-09-06230.00231.00221.00224.0016000035907000
2016-09-05245.00246.00230.00230.0028800068591000
2016-09-02215.00249.00215.00246.001133000268110000
2016-09-01211.00215.00211.00213.009000019163000
2016-08-31206.00219.00205.00210.0038400081202000
2016-08-30197.00197.00193.00195.00450008732000
2016-08-29198.00198.00193.00197.007700015073000
2016-08-26204.00204.00199.00200.00350007012000
2016-08-25205.00205.00199.00203.0010300020875000
2016-08-24208.00208.00204.00204.00390008037000
2016-08-23215.00215.00206.00206.008900018631000
2016-08-22224.00225.00213.00216.006600014464000
2016-08-19227.00227.00221.00225.007400016679000
2016-08-18226.00229.00225.00227.004600010461000
2016-08-17226.00227.00224.00226.005000011301000
2016-08-16229.00232.00225.00226.008700019869000
2016-08-15222.00236.00220.00230.0015900036647000
2016-08-12217.00222.00216.00222.005700012544000
2016-08-10214.00216.00212.00216.00120002567000
2016-08-09211.00214.00211.00213.00180003829000
2016-08-08214.00214.00210.00213.004800010178000
2016-08-05213.00218.00213.00214.007300015712000
2016-08-04213.00215.00209.00212.007900016723000
2016-08-03213.00221.00213.00220.00450009753000
2016-08-02213.00217.00213.00215.00120002578000
2016-08-01212.00217.00206.00217.00470009897000
2016-07-29218.00219.00210.00215.0014900031878000
2016-07-28221.00222.00218.00218.00240005281000
2016-07-27222.00226.00218.00222.008100017937000
2016-07-26231.00231.00224.00224.004800010906000
2016-07-25227.00230.00227.00230.00250005710000
2016-07-22226.00229.00225.00229.00310007035000
2016-07-21226.00230.00225.00228.00350007970000
2016-07-20230.00233.00227.00229.007800017845000
2016-07-19234.00238.00230.00231.007500017443000
2016-07-15244.00244.00235.00238.006800016188000
2016-07-14244.00244.00241.00243.004300010448000
2016-07-13247.00253.00239.00239.0010300025300000
2016-07-12244.00246.00242.00242.007500018272000
2016-07-11232.00245.00232.00242.008100019293000
2016-07-08233.00236.00226.00227.008600019797000
2016-07-07239.00239.00233.00233.006100014397000
2016-07-06237.00241.00233.00241.0010100023920000
2016-07-05248.00252.00240.00245.0013400032975000
2016-07-04242.00256.00241.00254.0015600039089000
2016-07-01239.00243.00238.00241.009900023759000
2016-06-30239.00244.00235.00236.0022500054029000
2016-06-29228.00242.00227.00238.0025700060409000
2016-06-28219.00240.00214.00236.0021400048779000
2016-06-27213.00224.00209.00222.00544000117721000
2016-06-24254.00258.00187.00207.00971000203379000
2016-06-23262.00262.00248.00254.0029900075521000
2016-06-22265.00268.00262.00265.0013200034954000
2016-06-21266.00271.00264.00267.0013100034889000
2016-06-20264.00269.00259.00265.0019600051735000
2016-06-17271.00281.00262.00264.0021300056946000
2016-06-16295.00295.00262.00269.00387000105710000
2016-06-15282.00295.00276.00291.0026800076360000
2016-06-14316.00316.00283.00288.00426000126174000
2016-06-13335.00335.00317.00319.0029600095855000
2016-06-10339.00339.00336.00336.005900019864000
2016-06-09342.00342.00336.00338.0012100041065000
2016-06-08344.00345.00339.00341.0016700057209000
2016-06-07341.00342.00336.00339.009600032617000
2016-06-06343.00345.00340.00341.0012700043455000
2016-06-03336.00347.00335.00344.0011200038340000
2016-06-02339.00340.00330.00339.0020100067285000
2016-06-01344.00347.00335.00341.0015300052037000
2016-05-31353.00353.00344.00344.0015100052550000
2016-05-30345.00353.00337.00353.00396000137626000
2016-05-27337.00339.00327.00329.0018600061693000
2016-05-26344.00344.00337.00337.0010700036286000
2016-05-25349.00352.00338.00340.0026700091873000
2016-05-24355.00363.00344.00347.00490000172891000
2016-05-23330.00353.00327.00351.00560000193749000
2016-05-20330.00330.00315.00328.00381000123001000
2016-05-19341.00341.00331.00333.0012900043425000
2016-05-18349.00356.00325.00339.00575000194833000
2016-05-17339.00343.00336.00336.0025300085827000
2016-05-16380.00386.00332.00345.001138000401883000
2016-05-13376.00390.00371.00388.00762000289658000
2016-05-12389.00395.00386.00392.0023800092745000
2016-05-11395.00403.00384.00392.00795000314298000
2016-05-10393.00395.00386.00394.00308000120114000
2016-05-09381.00392.00376.00390.00680000262923000
2016-05-06372.00381.00367.00378.00424000159308000
2016-05-02364.00375.00364.00366.0025200093105000
2016-04-28370.00379.00367.00370.00333000124430000
2016-04-27359.00375.00358.00374.00280000102702000
2016-04-26367.00367.00346.00366.00324000115713000
2016-04-25370.00383.00362.00362.00592000220384000
2016-04-22337.00364.00337.00363.00698000245558000
2016-04-21336.00342.00331.00340.0011600039153000
2016-04-20338.00341.00333.00336.0016100054225000
2016-04-19345.00345.00336.00338.0014100048001000
2016-04-18345.00345.00335.00341.0017400058854000
2016-04-15359.00368.00338.00349.00571000200968000
2016-04-14356.00367.00353.00363.00298000107212000
2016-04-13348.00355.00348.00355.0012500044026000
2016-04-12350.00350.00346.00348.0012000041921000
2016-04-11343.00355.00343.00351.0017200059991000
2016-04-08316.00350.00310.00347.00413000137530000
2016-04-07315.00317.00310.00310.005200016300000
2016-04-06307.00328.00305.00317.0020700065247000
2016-04-05335.00339.00320.00323.0022200073302000
2016-04-04351.00352.00324.00335.0017300058373000
2016-04-01360.00360.00342.00352.0025500089764000
2016-03-31354.00362.00350.00360.0012700045150000
2016-03-30350.00354.00348.00353.0011800041485000
2016-03-29336.00348.00336.00345.007700026289000
2016-03-28341.00341.00333.00335.0013600045677000
2016-03-25339.00344.00338.00341.007500025614000
2016-03-24339.00343.00335.00340.008400028460000
2016-03-23344.00346.00340.00341.0017100058582000
2016-03-22355.00355.00345.00346.0017400060549000
2016-03-18350.00355.00346.00355.0015600054630000
2016-03-17352.00359.00351.00352.0019400068941000
2016-03-16341.00353.00341.00348.0022200077403000
2016-03-15350.00350.00332.00344.00389000133193000
2016-03-14362.00366.00350.00350.00353000125986000
2016-03-11370.00373.00366.00368.0018400067903000
2016-03-10370.00376.00365.00376.0025400094153000
2016-03-09355.00373.00344.00369.00608000219115000
2016-03-08373.00380.00356.00370.00517000192607000
2016-03-07372.00380.00372.00377.00706000267067000
2016-03-04367.00374.00365.00370.00581000214607000
2016-03-03366.00367.00355.00367.00340000123233000
2016-03-02361.00370.00355.00370.00620000225195000
2016-03-01346.00362.00342.00362.00673000238102000
2016-02-29343.00347.00331.00346.00582000199103000
2016-02-26302.00328.00302.00328.00496000155698000
2016-02-25294.00304.00293.00301.0014800044207000
2016-02-24289.00292.00288.00290.004900014237000
2016-02-23288.00294.00287.00293.008400024437000
2016-02-22293.00293.00287.00288.007900022794000
2016-02-19294.00294.00287.00293.009400027231000
2016-02-18294.00296.00290.00292.008200024050000
2016-02-17286.00294.00286.00290.006600019197000
2016-02-16294.00310.00271.00294.00913000263779000
2016-02-15294.00296.00284.00295.0018200052906000
2016-02-12287.00297.00279.00292.0018700053618000
2016-02-10296.00305.00290.00298.0019500058201000
2016-02-09296.00304.00284.00294.0019700058143000
2016-02-08280.00302.00271.00297.00370000106851000
2016-02-05281.00286.00276.00280.0010100028205000
2016-02-04280.00291.00277.00284.0018200051816000
2016-02-03279.00287.00278.00280.0012900036200000
2016-02-02282.00285.00279.00284.008000022558000
2016-02-01284.00287.00280.00282.0024600069669000
2016-01-29295.00295.00286.00291.0010500030538000
2016-01-28295.00300.00294.00299.009600028440000
2016-01-27300.00303.00294.00296.008800026275000
2016-01-26295.00300.00290.00299.0010100029819000
2016-01-25291.00297.00290.00296.008700025505000
2016-01-22283.00291.00283.00291.0011200032220000
2016-01-21282.00285.00277.00283.0012400034792000
2016-01-20291.00292.00283.00283.008700025033000
2016-01-19293.00295.00290.00292.007400021604000
2016-01-18287.00295.00287.00293.006600019168000
2016-01-15300.00306.00290.00296.006100018206000
2016-01-14285.00302.00281.00295.0011900034667000
2016-01-13291.00296.00288.00295.006700019545000
2016-01-12308.00308.00270.00283.0027900080346000
2016-01-08305.00312.00302.00308.008200025196000
2016-01-07312.00316.00306.00309.007200022358000
2016-01-06320.00322.00307.00312.0014900046906000
2016-01-05305.00322.00305.00316.0019700062132000
2016-01-04308.00310.00303.00305.0010800033143000
2015-12-30296.00302.00295.00299.006300018788000
2015-12-29291.00297.00291.00297.007100020840000
2015-12-28285.00292.00285.00290.00220006351000
2015-12-25288.00288.00282.00288.0011400032503000
2015-12-24295.00297.00286.00288.0012600036595000
2015-12-22299.00303.00293.00294.0010000029555000
2015-12-21302.00310.00295.00299.0016900050869000
2015-12-18307.00315.00307.00308.004800014942000
2015-12-17312.00313.00310.00311.00270008419000
2015-12-16313.00313.00306.00307.005900018217000
2015-12-15312.00314.00308.00308.008900027679000
2015-12-14311.00317.00309.00312.0011300035262000
2015-12-11322.00326.00310.00319.0019800063343000
2015-12-10316.00321.00315.00320.009400029897000
2015-12-09315.00323.00315.00321.0010700034156000
2015-12-08314.00322.00314.00321.0011100035352000
2015-12-07316.00327.00309.00317.00541000172527000
2015-12-04301.00317.00301.00315.00368000114240000
2015-12-03302.00305.00300.00301.008200024757000
2015-12-02303.00307.00302.00305.006100018519000
2015-12-01302.00309.00299.00307.0012600038548000
2015-11-30307.00307.00301.00302.005400016435000
2015-11-27300.00305.00300.00305.0017500052857000
2015-11-26304.00305.00300.00300.006200018699000

   ※ 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