[7774 JQグロース] ジャパン・ティッシュ・エンジニアリング 日足 時系列データ

[7774 JQグロース] ジャパン・ティッシュ・エンジニアリング (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211315.001350.001307.001350.00113100151301200
2017-11-201300.001338.001299.001315.00125300165436300
2017-11-171294.001302.001263.001295.007680098845900
2017-11-161267.001299.001267.001294.005220067073800
2017-11-151340.001353.001252.001284.00163400212172500
2017-11-141343.001368.001340.001350.00134100181677100
2017-11-131330.001350.001326.001338.0091200121917200
2017-11-101281.001335.001281.001322.00126200165171400
2017-11-091310.001340.001285.001297.00180700237868200
2017-11-081292.001299.001265.001299.00120000154746000
2017-11-071253.001262.001245.001262.006940087045700
2017-11-061290.001293.001259.001266.0079700101530300
2017-11-021309.001310.001281.001297.00130500169165100
2017-11-011248.001300.001248.001300.00270400346255200
2017-10-311196.001248.001193.001248.00311700382889600
2017-10-301164.001188.001164.001183.005770068075200
2017-10-271154.001170.001150.001162.004110047724600
2017-10-261157.001168.001153.001154.003360038875900
2017-10-251170.001173.001157.001157.005130059736800
2017-10-241183.001185.001163.001175.006180072595100
2017-10-231187.001189.001180.001182.002490029492100
2017-10-201182.001187.001172.001182.004660054994700
2017-10-191200.001200.001184.001186.003020035952400
2017-10-181200.001200.001188.001193.002890034461400
2017-10-171188.001193.001185.001193.002310027453300
2017-10-161200.001204.001188.001193.003680043984300
2017-10-131226.001228.001200.001205.003690044685400
2017-10-121191.001211.001191.001211.004230050782300
2017-10-111200.001200.001188.001193.002060024559500
2017-10-101192.001192.001179.001190.003240038431400
2017-10-061191.001199.001188.001188.003470041371100
2017-10-051211.001211.001194.001196.004010048173100
2017-10-041241.001241.001212.001213.005340065273600
2017-10-031224.001241.001222.001240.007530092730500
2017-10-021204.001224.001200.001224.0083700101668300
2017-09-291182.001202.001182.001201.006540078154100
2017-09-281182.001197.001175.001195.006770080585500
2017-09-271157.001176.001157.001173.001240014466200
2017-09-261176.001176.001160.001160.002040023758600
2017-09-251161.001176.001161.001176.003790044371700
2017-09-221166.001180.001161.001163.002280026582500
2017-09-211179.001183.001161.001170.003640042677400
2017-09-201168.001175.001155.001175.004050047282400
2017-09-191159.001174.001159.001172.005880068623900
2017-09-151130.001146.001130.001146.001680019124900
2017-09-141141.001151.001134.001134.002170024745900
2017-09-131140.001144.001136.001140.001910021791500
2017-09-121145.001145.001135.001142.002900033062100
2017-09-111123.001139.001123.001132.001820020577300
2017-09-081125.001137.001118.001120.005770064821500
2017-09-071141.001148.001134.001135.002110024010800
2017-09-061131.001147.001127.001138.003730042308000
2017-09-051170.001176.001132.001141.007340084028200
2017-09-041189.001189.001163.001163.004520052967800
2017-09-011195.001202.001195.001198.003230038725500
2017-08-311201.001206.001188.001197.004020048120900
2017-08-301183.001192.001182.001189.002800033233300
2017-08-291178.001185.001172.001181.001940022862400
2017-08-281179.001195.001175.001186.003940046698900
2017-08-251182.001184.001173.001177.002050024166600
2017-08-241177.001188.001170.001173.003740043987200
2017-08-231200.001200.001177.001181.004470053094100
2017-08-221156.001200.001156.001200.006540077609200
2017-08-211154.001161.001153.001159.003230037328400
2017-08-181174.001174.001152.001154.005000057951600
2017-08-171184.001184.001172.001176.003380039839000
2017-08-161150.001182.001150.001182.00109400126614800
2017-08-151133.001160.001130.001154.005490062838800
2017-08-141152.001153.001123.001133.0091400103694000
2017-08-101179.001183.001155.001161.006510075947600
2017-08-091199.001199.001179.001183.006050071728600
2017-08-081198.001199.001195.001198.002600031114700
2017-08-071200.001202.001192.001200.003000035911000
2017-08-041193.001197.001191.001193.003660043665900
2017-08-031209.001209.001193.001198.004580054854300
2017-08-021200.001204.001196.001203.005650067777800
2017-08-011216.001216.001197.001200.0090800109385200
2017-07-311230.001230.001212.001218.006550079872000
2017-07-281222.001228.001215.001220.006080074181500
2017-07-271222.001234.001217.001217.004740057912000
2017-07-261226.001227.001221.001221.003510042908800
2017-07-251225.001230.001220.001226.003560043565500
2017-07-241238.001238.001226.001233.004820059374100
2017-07-211226.001239.001218.001239.005600068759400
2017-07-201220.001224.001217.001219.005170063065900
2017-07-191210.001216.001201.001216.00103700125180900
2017-07-181228.001229.001203.001210.00151000183708700
2017-07-141233.001257.001229.001235.00130000161244400
2017-07-131238.001240.001231.001232.003130038616100
2017-07-121235.001238.001229.001231.003640044846900
2017-07-111238.001243.001229.001239.003340041304400
2017-07-101228.001235.001226.001227.004420054341300
2017-07-071235.001239.001228.001228.003960048777300
2017-07-061246.001250.001233.001241.005080062940500
2017-07-051253.001253.001243.001244.004950061639300
2017-07-041280.001280.001245.001248.006320079577400
2017-07-031257.001292.001251.001270.00110100140023500
2017-06-301259.001265.001252.001254.005210065449600
2017-06-291252.001268.001251.001268.003290041359600
2017-06-281267.001267.001251.001251.005380067629300
2017-06-271262.001275.001259.001270.005200065992000
2017-06-261266.001275.001262.001262.003400043111200
2017-06-231273.001278.001253.001260.007270092031400
2017-06-221266.001269.001260.001269.005300067058100
2017-06-211250.001269.001250.001263.004360054946600
2017-06-201256.001272.001238.001251.00116200145712700
2017-06-191230.001258.001230.001249.007970099261200
2017-06-161253.001253.001226.001231.006100075495900
2017-06-151246.001264.001235.001253.0081300101292100
2017-06-141260.001265.001245.001245.007140089405100
2017-06-131233.001259.001231.001255.007120088528500
2017-06-121235.001243.001217.001232.00146100179631100
2017-06-091263.001267.001241.001248.0084200105607500
2017-06-081275.001282.001262.001262.005880074768600
2017-06-071275.001281.001268.001273.002920037219200
2017-06-061304.001308.001273.001280.0078800101497100
2017-06-051300.001310.001299.001303.004530059028500
2017-06-021310.001310.001297.001304.004510058750200
2017-06-011300.001314.001299.001305.003810049684900
2017-05-311295.001300.001290.001290.004440057465100
2017-05-301308.001311.001295.001296.004080053049800
2017-05-291323.001326.001305.001313.004850063646000
2017-05-261343.001343.001327.001333.003810050824600
2017-05-251345.001347.001340.001345.005640075792100
2017-05-241314.001345.001313.001345.0088300117714300
2017-05-231308.001319.001305.001313.003010039454800
2017-05-221307.001309.001299.001306.002920038059500
2017-05-191303.001308.001287.001300.005220067600200
2017-05-181290.001313.001280.001313.0078000100960000
2017-05-171320.001323.001310.001310.003750049345200
2017-05-161319.001328.001314.001320.003650048217900
2017-05-151314.001329.001310.001326.004580060363900
2017-05-121337.001337.001317.001320.004600060942500
2017-05-111339.001344.001326.001337.006100081311500
2017-05-101342.001345.001323.001344.006000080086600
2017-05-091347.001355.001334.001346.0074800100446500
2017-05-081351.001360.001344.001348.0086000116430600
2017-05-021350.001357.001341.001349.006480087304900
2017-05-011327.001374.001322.001356.00121600163654000
2017-04-281315.001365.001310.001311.00193200257828700
2017-04-271292.001295.001280.001282.004630059538500
2017-04-261280.001299.001274.001295.004460057377400
2017-04-251274.001282.001263.001275.005540070382400
2017-04-241283.001289.001267.001284.004090052152700
2017-04-211281.001292.001281.001281.003160040625200
2017-04-201300.001304.001272.001286.003180040868600
2017-04-191280.001305.001274.001290.002850036682400
2017-04-181310.001311.001282.001285.003750048582500
2017-04-171260.001282.001258.001281.003180040352400
2017-04-141270.001270.001238.001249.003260040853800
2017-04-131221.001272.001221.001272.003940049192100
2017-04-121260.001260.001233.001249.007330091257700
2017-04-111307.001307.001271.001271.003180040850400
2017-04-101285.001301.001284.001292.002710035030400
2017-04-071280.001300.001265.001290.005480070281300
2017-04-061305.001306.001251.001275.00131500167062200
2017-04-051303.001320.001302.001315.003310043322300
2017-04-041339.001342.001286.001295.00103000134635100
2017-04-031347.001361.001335.001340.003850051826200
2017-03-311350.001362.001345.001346.003960053569900
2017-03-301365.001380.001334.001346.005080068897600
2017-03-291337.001371.001337.001365.006650090340200
2017-03-281315.001355.001314.001334.006740089886600
2017-03-271333.001335.001309.001310.006970092083400
2017-03-241330.001339.001325.001336.0095900127653700
2017-03-231400.001401.001320.001320.00310600425120500
2017-03-221349.001374.001349.001366.007000094978500
2017-03-211360.001386.001351.001384.006660091364600
2017-03-171356.001363.001350.001359.004280057991200
2017-03-161367.001376.001351.001363.004760064971300
2017-03-151376.001385.001345.001355.0095700130102100
2017-03-141382.001388.001365.001388.006690092220600
2017-03-131385.001416.001369.001381.0090400125488400
2017-03-101363.001406.001360.001393.00184700255897800
2017-03-091330.001345.001328.001337.003190042607500
2017-03-081318.001350.001310.001327.0077300102565300
2017-03-071330.001330.001312.001312.003520046407700
2017-03-061331.001339.001327.001327.002120028201100
2017-03-031346.001348.001332.001333.003380045182200
2017-03-021359.001360.001342.001347.004890065973900
2017-03-011341.001360.001327.001358.0074600100173200
2017-02-281358.001362.001336.001344.005660076397100
2017-02-271333.001355.001332.001344.004750063817500
2017-02-241324.001353.001324.001335.006330084927900
2017-02-231316.001333.001313.001324.003780050017600
2017-02-221316.001329.001311.001323.005850077151600
2017-02-211314.001324.001311.001317.003840050552900
2017-02-201313.001326.001308.001316.006380083946800
2017-02-171322.001322.001305.001305.005240068741700
2017-02-161312.001316.001305.001308.005380070502200
2017-02-151322.001326.001303.001311.004540059392400
2017-02-141326.001333.001305.001305.0078900104111700
2017-02-131311.001326.001306.001320.004480058913600
2017-02-101293.001318.001282.001301.006250081197200
2017-02-091288.001302.001271.001274.0097000124398900
2017-02-081306.001317.001288.001288.0095300123772800
2017-02-071300.001310.001287.001300.00104600135792700
2017-02-061328.001330.001298.001305.00117200153554600
2017-02-031347.001355.001325.001328.00112500150102300
2017-02-021384.001386.001342.001350.00140400190464100
2017-02-011366.001393.001351.001354.00107800147022000
2017-01-311439.001440.001365.001370.00284100395710700
2017-01-301495.001497.001450.001488.006270092471200
2017-01-271487.001494.001470.001491.004810071310900
2017-01-261485.001500.001480.001495.005650084304100
2017-01-251488.001498.001455.001478.0092300136177000
2017-01-241483.001485.001465.001480.004010059162800
2017-01-231486.001500.001472.001485.003770055828500
2017-01-201494.001504.001488.001491.004130061675700
2017-01-191512.001514.001491.001504.003510052747600
2017-01-181480.001507.001473.001491.004720070329200
2017-01-171509.001509.001475.001497.005800086401700
2017-01-161520.001553.001500.001509.005500083540300
2017-01-131483.001524.001483.001524.006500098041000
2017-01-121515.001525.001480.001505.00136500204874800
2017-01-111550.001559.001525.001525.0097600150205200
2017-01-101539.001596.001537.001560.00156000244747000
2017-01-061500.001552.001500.001539.00228600349682700
2017-01-051500.001500.001485.001494.006280093868700
2017-01-041448.001503.001448.001496.00118500175925200
2016-12-301447.001460.001440.001449.006090088389900
2016-12-291438.001451.001421.001441.005650081251400
2016-12-281402.001456.001402.001451.0098100141015500
2016-12-271404.001420.001393.001407.004340060962100
2016-12-261370.001412.001370.001409.00103700145154000
2016-12-221364.001376.001355.001366.006060082771500
2016-12-211383.001384.001368.001371.0098400135566600
2016-12-201384.001400.001376.001382.004360060449900
2016-12-191400.001400.001362.001388.006640091840200
2016-12-161409.001437.001376.001404.00196400277421900
2016-12-151350.001488.001342.001420.007564001075594500
2016-12-141350.001359.001339.001351.005840078731600
2016-12-131334.001360.001328.001355.0096500129952900
2016-12-121330.001343.001318.001328.0082800110241200
2016-12-091289.001315.001285.001314.006210080982000
2016-12-081300.001305.001280.001294.0089500115376700
2016-12-071326.001326.001296.001307.006030078768400
2016-12-061311.001334.001311.001321.003540046792500
2016-12-051321.001333.001303.001310.003470045688100
2016-12-021315.001327.001301.001315.006930091012300
2016-12-011324.001358.001314.001323.00141700189254400
2016-11-301330.001332.001299.001320.003800049945600
2016-11-291308.001330.001301.001330.005920078077000
2016-11-281294.001306.001282.001303.004490058222900
2016-11-251296.001303.001270.001279.0096000123197300
2016-11-241271.001305.001265.001296.00115100148682600
2016-11-221271.001283.001265.001278.003690046940500
2016-11-211290.001292.001276.001276.001710021906300
2016-11-181284.001293.001267.001281.002800035771000
2016-11-171264.001285.001261.001283.002570032765800

   ※ 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