[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 
2017-06-23173.00173.00170.00170.00360006198000
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
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

   ※ 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