[7781 JQスタンダード] 平山 日足 時系列データ

[7781 JQスタンダード] 平山 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09961.00961.00961.00961.0079007591900
2016-12-08971.00988.00952.00961.0025002433300
2016-12-07933.00990.00933.00971.0095009090900
2016-12-06933.00933.00931.00933.0019001772000
2016-12-05931.00935.00930.00930.0024002235000
2016-12-02935.00935.00931.00935.00800747300
2016-12-01934.00935.00931.00935.0025002332300
2016-11-30929.00934.00929.00934.0042003908500
2016-11-29926.00935.00926.00935.0026002416400
2016-11-28925.00925.00924.00925.0023002127200
2016-11-25940.00940.00925.00925.0015001395300
2016-11-24923.00933.00921.00925.0022002031000
2016-11-22935.00935.00933.00933.00600560600
2016-11-21923.00943.00923.00933.00500466200
2016-11-18947.00947.00933.00933.00600562600
2016-11-17927.00933.00920.00933.0022002040300
2016-11-16942.00944.00942.00942.0014001319900
2016-11-15948.00948.00938.00938.0013001222600
2016-11-14920.00948.00920.00948.0042003938100
2016-11-11918.00918.00918.00918.0010091800
2016-11-10921.00921.00918.00918.00600552000
2016-11-09934.00934.00901.00909.0020001829400
2016-11-08935.00936.00934.00934.00600561000
2016-11-07933.00936.00931.00935.00900840900
2016-11-04939.00939.00938.00938.00300281500
2016-11-02960.00960.00937.00939.0023002173800
2016-11-01960.00960.00960.00960.0010096000
2016-10-31952.00952.00945.00945.0021001998500
2016-10-28940.00944.00939.00940.001000940900
2016-10-27944.00944.00944.00944.0010094400
2016-10-26945.00945.00937.00937.00300282700
2016-10-25935.00943.00934.00935.0018001685800
2016-10-24936.00937.00935.00935.00600561300
2016-10-21932.00946.00931.00935.0023002152000
2016-10-20941.00942.00941.00941.0012001129800
2016-10-19929.00932.00929.00931.0014001302800
2016-10-1800
2016-10-17928.00928.00928.00928.00300278400
2016-10-14957.00957.00926.00928.0022002054000
2016-10-13957.00957.00957.00957.0010095700
2016-10-12967.00967.00957.00957.00200192400
2016-10-11975.00975.00967.00967.00600581900
2016-10-07945.00949.00945.00945.00700663500
2016-10-06952.00955.00950.00950.0029002759000
2016-10-05950.00950.00950.00950.00600570000
2016-10-04940.00940.00926.00940.00400373200
2016-10-03950.00950.00950.00950.0010095000
2016-09-30970.00977.00922.00924.0054005153700
2016-09-29914.00955.00914.00955.0021001970300
2016-09-28908.00908.00908.00908.0010090800
2016-09-27909.00910.00904.00906.00400362900
2016-09-26908.00908.00900.00900.00500453200
2016-09-2300
2016-09-21890.00890.00884.00884.00300265800
2016-09-20899.00899.00893.00893.00500447100
2016-09-16892.00893.00892.00893.00300267700
2016-09-15881.00889.00881.00889.0051004493900
2016-09-14878.00878.00878.00878.00200175600
2016-09-13880.00881.00878.00878.00700615600
2016-09-12892.00892.00892.00892.00300267600
2016-09-09880.00890.00870.00890.0014001229200
2016-09-08880.00880.00880.00880.00200176000
2016-09-07885.00885.00877.00877.0012001058200
2016-09-06882.00885.00882.00885.00400353200
2016-09-05884.00884.00884.00884.00300265200
2016-09-0200
2016-09-01890.00890.00885.00885.00600533500
2016-08-31898.00899.00890.00890.0018001616000
2016-08-30900.00900.00886.00886.00900804600
2016-08-29892.00892.00892.00892.0010089200
2016-08-26900.00902.00900.00902.00300270200
2016-08-25877.00900.00876.00900.00700619700
2016-08-24891.00891.00881.00881.001000884300
2016-08-2300
2016-08-22891.00891.00891.00891.00200178200
2016-08-19910.00910.00900.00900.0012001088000
2016-08-18910.00910.00900.00900.0016001441000
2016-08-17910.00910.00910.00910.0010091000
2016-08-16923.00924.00911.00913.0012001100900
2016-08-15935.00935.00920.00923.00900835800
2016-08-12934.00942.00925.00933.0025002331800
2016-08-10935.00935.00934.00934.00200186900
2016-08-09944.00944.00944.00944.0010094400
2016-08-0800
2016-08-05933.00934.00931.00931.00600559400
2016-08-04943.00948.00926.00938.00800750100
2016-08-03920.00922.00913.00913.00600551500
2016-08-02930.00930.00921.00921.00400369300
2016-08-01915.00915.00905.00905.00800731000
2016-07-29910.00915.00904.00915.0030002729800
2016-07-28918.00955.00918.00940.0025002356300
2016-07-27917.00918.00917.00918.00200183500
2016-07-26923.00923.00900.00917.00800727900
2016-07-25933.00933.00933.00933.00300279900
2016-07-22908.00908.00895.00903.0016001445100
2016-07-2100
2016-07-20902.00915.00900.00915.00600541900
2016-07-19906.00906.00905.00905.00600543300
2016-07-15910.00927.00907.00912.0015001365000
2016-07-14917.00920.00910.00915.0019001738200
2016-07-13922.00922.00919.00919.00400368500
2016-07-12929.00929.00914.00922.0022002037100
2016-07-1100
2016-07-08909.00920.00909.00920.00400364700
2016-07-07909.00909.00909.00909.0010090900
2016-07-06911.00911.00909.00909.00200182000
2016-07-05922.00922.00921.00921.00200184300
2016-07-04922.00923.00922.00923.00400369100
2016-07-01960.00960.00922.00922.0025002370800
2016-06-30924.00925.00895.00895.0017001568100
2016-06-29862.00894.00862.00894.0024002099000
2016-06-28900.00900.00873.00892.0038003387600
2016-06-27973.00973.00925.00943.0077007362000
2016-06-24983.001000.00921.00928.0040003869400
2016-06-23990.00991.00980.00983.0064006304800
2016-06-22990.00993.00990.00990.0016001585700
2016-06-21987.001000.00983.00995.0028002787000
2016-06-20988.001000.00985.00997.0023002277800
2016-06-17990.001035.00984.00988.0056005572100
2016-06-161000.001000.00998.00998.00900899600
2016-06-15999.00999.00999.00999.0046004595400
2016-06-141002.001016.00999.00999.0027002704500
2016-06-131010.001010.001001.001001.0048004844400
2016-06-101010.001030.001010.001020.0017001721000
2016-06-091039.001040.001010.001010.0011001134400
2016-06-081005.001032.001005.001030.0031003183300
2016-06-071038.001038.001009.001009.00500510900
2016-06-061006.001006.00995.001006.00900898300
2016-06-031011.001037.001001.001006.0036003639600
2016-06-021027.001047.001001.001008.0054005506200
2016-06-011038.001049.001020.001027.0020002060700
2016-05-311020.001046.001017.001038.0063006477700
2016-05-30993.00999.00991.00997.0022002186600
2016-05-27981.001004.00981.00993.0015001489800
2016-05-26949.001007.00949.001003.0038003770100
2016-05-25957.00957.00947.00947.00400381700
2016-05-24940.00958.00930.00943.0015001409600
2016-05-23950.00961.00950.00961.00200191100
2016-05-20940.00940.00940.00940.0010094000
2016-05-19940.00950.00940.00943.00600566600
2016-05-18942.00950.00942.00942.00600568400
2016-05-17941.00945.00941.00942.0026002447100
2016-05-16950.00950.00940.00950.0039003698000
2016-05-13948.00967.00948.00967.00500477100
2016-05-12971.00971.00952.00952.0017001629000
2016-05-11995.00995.00913.00942.0096009111000
2016-05-10994.00994.00994.00994.00500497000
2016-05-09998.00998.00994.00994.00500497800
2016-05-061005.001005.00998.00998.00600600400
2016-05-02999.001058.00998.001003.0047004755400
2016-04-28998.00998.00981.00981.0021002090100
2016-04-27998.00999.00985.00985.00900893400
2016-04-26983.00988.00976.00987.00400393400
2016-04-25999.00999.00983.00983.0016001592700
2016-04-22975.00975.00958.00958.00700677000
2016-04-21998.00998.00998.00998.00300299400
2016-04-20966.00970.00964.00965.0014001354500
2016-04-19964.00968.00964.00965.00400386200
2016-04-18965.00965.00965.00965.0010096500
2016-04-15966.00971.00966.00971.00700678100
2016-04-14975.00988.00971.00988.00600585300
2016-04-1300
2016-04-12966.00966.00964.00966.00700675700
2016-04-11970.00970.00943.00966.001000957500
2016-04-08950.00952.00938.00952.00300284000
2016-04-07952.00952.00952.00952.0010095200
2016-04-06957.00957.00957.00957.00400382800
2016-04-051000.001000.00966.00966.00500490900
2016-04-041011.001011.001011.001011.00300303300
2016-04-01997.00997.00980.00981.0015001481100
2016-03-311030.001030.00975.001003.0033003340800
2016-03-30999.001006.00995.001001.0023002302300
2016-03-29988.001001.00986.00990.0015001491800
2016-03-28988.00988.00980.00980.00500492500
2016-03-25980.00999.00980.00988.0013001287200
2016-03-24980.00980.00965.00965.00200194500
2016-03-23972.00990.00972.00978.00400392000
2016-03-22972.00985.00972.00975.00800781200
2016-03-18955.001000.00955.00972.0083008206900
2016-03-17960.00964.00955.00959.0051004886800
2016-03-16960.00968.00950.00968.0036003443500
2016-03-15958.00960.00957.00960.0017001629000
2016-03-14953.00969.00953.00961.0020001921300
2016-03-11953.00963.00953.00963.00400382200
2016-03-10949.00953.00943.00953.0037003514300
2016-03-09967.00967.00949.00949.00700671100
2016-03-08998.00998.00979.00979.00800785800
2016-03-07984.001000.00984.00998.0022002190700
2016-03-04965.00970.00950.00962.0047004538400
2016-03-031044.001044.00965.00975.0027002690300
2016-03-021010.001040.001010.001014.0020002053500
2016-03-011051.001124.00990.001033.001110011574900
2016-02-291036.001081.00970.001081.002050021839600
2016-02-26886.00931.00886.00931.0023002075100
2016-02-25852.00889.00852.00889.0042003681000
2016-02-24837.00850.00837.00850.0029002441900
2016-02-23853.00853.00835.00837.0027002278700
2016-02-22871.00875.00853.00853.0066005713800
2016-02-19871.00880.00863.00871.0030002622900
2016-02-18850.00879.00850.00871.0063005412600
2016-02-17872.00872.00846.00868.0061005259700
2016-02-16809.00850.00807.00842.003370027723100
2016-02-15839.00839.00839.00839.0042003523800
2016-02-121202.001232.001080.001139.00890010191400
2016-02-101372.001390.001284.001300.0018002374400
2016-02-091371.001422.001371.001402.0018002507900
2016-02-081400.001400.001400.001400.00300420000
2016-02-051471.001471.001388.001388.0033004693000
2016-02-041385.001499.001385.001441.0021003015400
2016-02-031400.001410.001362.001385.0017002352700
2016-02-021400.001410.001400.001410.0031004357500
2016-02-011402.001402.001372.001396.0011001523700
2016-01-291410.001410.001333.001365.0033004548100
2016-01-281350.001380.001335.001380.0016002168600
2016-01-271316.001360.001316.001360.0023003082000
2016-01-261271.001315.001270.001315.0023002972900
2016-01-251333.001341.001279.001279.0071009280500
2016-01-221318.001360.001317.001320.0019002516200
2016-01-211365.001370.001306.001315.0054007156500
2016-01-201411.001411.001350.001370.0018002466200
2016-01-191398.001410.001379.001390.0011001534000
2016-01-181364.001410.001364.001380.0018002513600
2016-01-151410.001429.001400.001424.0047006623400
2016-01-141420.001423.001400.001410.0041005782900
2016-01-131407.001450.001407.001422.0018002562600
2016-01-121440.001443.001401.001404.0030004260900
2016-01-081480.001480.001428.001450.0020002893400
2016-01-071411.001500.001410.001450.0059008594600
2016-01-061435.001450.001420.001432.0033004733500
2016-01-051460.001489.001450.001456.0030004398900
2016-01-041484.001484.001445.001445.0022003225600
2015-12-301480.001489.001452.001478.0045006635800
2015-12-291431.001431.001410.001420.0022003137800
2015-12-281402.001410.001391.001401.0024003363600
2015-12-251385.001390.001348.001390.001100015079300
2015-12-241440.001459.001376.001380.001530021747900
2015-12-221460.001479.001440.001445.001250018159400
2015-12-211487.001490.001440.001460.0056008287800
2015-12-181486.001492.001482.001484.0027004014400
2015-12-171481.001514.001481.001486.0045006701000
2015-12-161481.001500.001480.001500.0052007752300
2015-12-151510.001510.001480.001480.0026003893200
2015-12-141483.001511.001483.001495.0021003143500
2015-12-111479.001500.001479.001490.0029004331200
2015-12-101478.001486.001478.001481.0011001627900
2015-12-091501.001511.001490.001500.0053007938100
2015-12-081505.001515.001505.001505.0043006487700
2015-12-071511.001520.001511.001520.0028004243400
2015-12-041500.001510.001495.001505.0060008992900
2015-12-031516.001526.001504.001508.001440021772800

   ※ 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