[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 
2017-03-241330.001339.001325.001336.0095900127653700
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
2016-11-161269.001276.001257.001262.006590083401600
2016-11-151260.001295.001259.001272.002340029760500
2016-11-141266.001275.001255.001255.004470056550800
2016-11-111289.001299.001250.001254.006770086011500
2016-11-101317.001317.001269.001300.005000065007600
2016-11-091294.001305.001201.001227.0091700114430500
2016-11-081315.001327.001299.001300.003560046633400
2016-11-071292.001328.001285.001322.003750048923500
2016-11-041281.001299.001277.001285.004560058495400
2016-11-021322.001327.001290.001304.0078400102659100
2016-11-011335.001350.001331.001343.002790037358100
2016-10-311321.001357.001315.001350.006480086861900
2016-10-281329.001329.001312.001315.004230055734600
2016-10-271310.001338.001308.001326.003810050353700
2016-10-261300.001328.001300.001308.004160054442800
2016-10-251339.001340.001299.001305.006040079486400
2016-10-241320.001359.001320.001346.003060041045200
2016-10-211320.001336.001320.001330.003690049117300
2016-10-201347.001350.001325.001329.006190082702600
2016-10-191300.001367.001300.001355.00101900136973700
2016-10-181275.001304.001275.001301.002300029706600
2016-10-171273.001273.001260.001271.001420017981800
2016-10-141265.001277.001258.001264.001380017459200
2016-10-131263.001281.001252.001276.004030050931400
2016-10-121297.001305.001275.001277.003790048862000
2016-10-111307.001316.001293.001312.002830036892900
2016-10-071329.001329.001300.001307.003660047898400
2016-10-061329.001336.001308.001315.004010052975500
2016-10-051350.001360.001309.001319.004890064901600
2016-10-041382.001385.001347.001347.005050068764600
2016-10-031368.001405.001356.001382.00181500250572300
2016-09-301321.001336.001316.001322.005130067889100
2016-09-291338.001347.001323.001347.004360058231400
2016-09-281320.001344.001310.001340.005320070955200
2016-09-271269.001327.001265.001323.005910077014600
2016-09-261275.001301.001267.001285.003220041277400
2016-09-231260.001278.001244.001275.004800060460800
2016-09-211255.001270.001241.001260.004410055388400
2016-09-201301.001301.001271.001271.006460083284400
2016-09-161234.001271.001230.001271.003790047482600
2016-09-151224.001251.001220.001239.002300028430300
2016-09-141287.001293.001244.001246.005520069881300
2016-09-131317.001340.001302.001302.004980065652200
2016-09-121305.001317.001300.001306.003680048131400
2016-09-091300.001320.001279.001319.006360082873100
2016-09-081244.001298.001244.001298.0087500111876200
2016-09-071241.001265.001237.001257.005580069758200
2016-09-061231.001257.001231.001257.003410042515600
2016-09-051250.001266.001226.001229.004840060240500
2016-09-021220.001240.001217.001222.001920023524300
2016-09-011225.001237.001221.001230.002350028812500
2016-08-311211.001242.001209.001240.005080062334200
2016-08-301181.001229.001181.001229.006430078033500
2016-08-291156.001188.001152.001188.004700055067100
2016-08-261156.001166.001151.001151.001830021156000
2016-08-251179.001179.001157.001158.002710031529200
2016-08-241177.001179.001161.001173.003370039405600
2016-08-231160.001191.001160.001177.002490029362000
2016-08-221180.001189.001154.001156.004130048127900
2016-08-191156.001234.001147.001179.00159700190177000
2016-08-181153.001175.001150.001156.002820032563600
2016-08-171187.001193.001160.001164.003660042801600
2016-08-161181.001204.001181.001187.003900046477900
2016-08-151185.001208.001185.001185.002640031449400
2016-08-121161.001197.001155.001190.005250062090500
2016-08-101133.001170.001133.001164.006230071730300
2016-08-091125.001168.001125.001163.0088400101235500
2016-08-081144.001165.001140.001142.004660053460100
2016-08-051163.001168.001143.001150.005970068977600
2016-08-041190.001201.001165.001169.005530065202600
2016-08-031216.001221.001189.001190.005110061433900
2016-08-021222.001244.001210.001232.003200039469500
2016-08-011205.001245.001205.001236.003820046999600
2016-07-291208.001237.001184.001235.005260063647500
2016-07-281234.001237.001173.001197.0094300113858400
2016-07-271246.001259.001233.001236.003790047018000
2016-07-261274.001275.001235.001242.006270078508800
2016-07-251245.001270.001236.001250.005620070059600
2016-07-221257.001290.001230.001246.004730059133600
2016-07-211268.001292.001261.001286.006880087967300
2016-07-201242.001262.001234.001256.006170077006400
2016-07-191247.001260.001223.001243.007000086794500
2016-07-151255.001266.001230.001235.0096600119532700
2016-07-141272.001277.001250.001257.0079500100461100
2016-07-131260.001284.001240.001281.0083800105807300
2016-07-121250.001262.001239.001245.005780072062900
2016-07-111248.001248.001213.001236.004190051755400
2016-07-081235.001240.001203.001210.005240063811500
2016-07-071246.001267.001224.001235.005520068498300
2016-07-061249.001270.001225.001254.006490080443900
2016-07-051300.001314.001262.001274.0081400103956000
2016-07-041273.001321.001273.001310.00124000161675200
2016-07-011244.001276.001242.001269.007310091835300
2016-06-301280.001280.001244.001244.00115500145587000
2016-06-291243.001278.001225.001253.00134000167783800
2016-06-281179.001210.001162.001201.007230085882800
2016-06-271133.001202.001128.001194.0090300106007700
2016-06-241240.001262.001081.001138.00216500252194500
2016-06-231211.001217.001194.001210.00117700141782400
2016-06-221254.001259.001210.001210.0096400118183000
2016-06-211238.001269.001236.001252.006310079140200
2016-06-201227.001256.001227.001245.006020074882300
2016-06-171240.001259.001216.001225.007130087874900
2016-06-161291.001298.001212.001216.00144900179639700
2016-06-151250.001287.001224.001274.00202900255417600
2016-06-141376.001401.001282.001291.00213800284275200
2016-06-131461.001462.001401.001401.0097700139038700
2016-06-101476.001494.001465.001483.0079100117260200
2016-06-091465.001510.001464.001476.00150200224123800
2016-06-081453.001462.001435.001455.006000086903600
2016-06-071455.001464.001426.001454.00166200240928400
2016-06-061418.001418.001380.001407.0077300108016700
2016-06-031393.001435.001371.001433.00110000155307500
2016-06-021395.001414.001366.001371.006870095183400
2016-06-011430.001444.001395.001403.0090400128299300
2016-05-311400.001430.001389.001411.0095200133646700
2016-05-301393.001420.001385.001410.005990083994100
2016-05-271424.001456.001400.001403.006530092615700
2016-05-261464.001464.001408.001416.0085900122082800
2016-05-251485.001492.001440.001440.0083600122456300
2016-05-241489.001509.001469.001484.00119000177096500
2016-05-231483.001487.001442.001478.00130000191161000
2016-05-201400.001456.001400.001434.0077300110802300
2016-05-191401.001428.001391.001410.006550092136900
2016-05-181440.001443.001375.001400.00151900212671900
2016-05-171418.001458.001412.001440.0083100119499700
2016-05-161481.001502.001410.001416.00160800233977200
2016-05-131467.001535.001453.001525.0096800144767500
2016-05-121528.001538.001486.001486.00121500182295200
2016-05-111553.001560.001514.001539.00111700172182500
2016-05-101565.001575.001530.001553.00161300250855800
2016-05-091550.001575.001526.001565.00229600356999400
2016-05-061501.001543.001493.001536.00219100334083300
2016-05-021425.001500.001424.001490.00246300364463600
2016-04-281499.001580.001418.001470.007035001050061500
2016-04-271331.001362.001310.001350.007150095542600
2016-04-261354.001369.001305.001315.00120600160361900
2016-04-251391.001410.001353.001356.0080300110979100
2016-04-221409.001413.001364.001384.00106900148056200
2016-04-211420.001432.001393.001409.00127900179847700
2016-04-201485.001485.001382.001397.00236400337845600
2016-04-191430.001488.001427.001486.00244700358838600
2016-04-181390.001440.001388.001430.00135100190688400
2016-04-151400.001465.001395.001440.00175700251667300
2016-04-141420.001438.001402.001416.00165400234565600
2016-04-131392.001437.001388.001403.00203900286984300
2016-04-121356.001520.001321.001370.008934001292440300
2016-04-111305.001346.001274.001333.00152600200134000
2016-04-081239.001298.001230.001293.00104900133112000
2016-04-071280.001320.001260.001269.00250600320777500
2016-04-061298.001314.001262.001305.00106200137185400
2016-04-051370.001389.001310.001314.00105700140877600
2016-04-041323.001388.001299.001370.00128900174747200
2016-04-011383.001400.001325.001327.00124200167660000
2016-03-311389.001411.001373.001387.00109500152078700
2016-03-301372.001418.001368.001397.00139900195622400
2016-03-291340.001378.001325.001372.00121500164897400
2016-03-281321.001332.001313.001325.00109500144783400
2016-03-251340.001413.001332.001340.00216800296526000
2016-03-241331.001341.001302.001308.0087600115464900
2016-03-231340.001374.001322.001329.0092600124151600
2016-03-221357.001380.001327.001340.00145200195625100
2016-03-181355.001360.001273.001323.00255200334448900
2016-03-171370.001413.001352.001355.00245700338305100

   ※ 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