[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 
2017-02-221041.001041.001021.001023.0031003179100
2017-02-211046.001048.001039.001039.0012001253500
2017-02-201031.001043.001031.001043.00900932700
2017-02-171029.001029.001013.001029.00800821200
2017-02-161015.001024.001011.001011.0043004369500
2017-02-151016.001024.001015.001016.0046004673800
2017-02-141039.001054.001024.001025.0014001448700
2017-02-131025.001043.001025.001026.00700723200
2017-02-101017.001017.001017.001017.00100101700
2017-02-091015.001045.001015.001031.0014001432200
2017-02-081036.001036.001013.001015.00800817500
2017-02-071028.001036.001028.001030.00900927000
2017-02-061031.001031.001028.001028.00800823900
2017-02-031041.001045.001035.001035.0027002810100
2017-02-021044.001048.001044.001045.0012001254000
2017-02-011047.001048.001045.001045.00800836900
2017-01-311047.001048.001047.001048.0021002199400
2017-01-301047.001050.001045.001048.0012001256500
2017-01-271070.001070.001050.001050.0014001492000
2017-01-261065.001065.001050.001050.0015001583500
2017-01-251087.001089.001053.001055.0027002902700
2017-01-241065.001065.001027.001027.0028002929500
2017-01-231060.001075.001051.001075.0015001593200
2017-01-201063.001065.001060.001060.00300318800
2017-01-191055.001075.001054.001065.0027002874700
2017-01-181063.001089.001036.001064.0032003432100
2017-01-171068.001120.001060.001063.00950010271800
2017-01-161000.001050.001000.001026.0049005017300
2017-01-13993.001002.00993.001000.00600600000
2017-01-121015.001017.001011.001011.0010001015700
2017-01-111010.001031.001010.001015.00800815800
2017-01-101012.001040.001010.001010.0043004383200
2017-01-06976.001015.00976.001012.0040004015900
2017-01-05980.00989.00975.00975.003060030228000
2017-01-04970.00970.00953.00966.0011001062400
2016-12-30965.00965.00944.00949.0040003834700
2016-12-29961.00961.00932.00942.0036003408300
2016-12-28946.00969.00946.00961.00900864700
2016-12-27970.00970.00940.00945.0078007412800
2016-12-26971.00971.00945.00955.001190011416700
2016-12-22998.001000.00948.00979.00100009698300
2016-12-211025.001030.00998.00998.0040004040600
2016-12-201010.001015.00980.00998.0055005496600
2016-12-191030.001045.001003.001021.001010010311300
2016-12-161140.001146.001025.001060.0086009352200
2016-12-151080.001130.001064.001127.001930021297300
2016-12-14999.001059.00999.001059.001810018338300
2016-12-13958.00990.00958.00989.0088008623900
2016-12-12950.00961.00950.00956.0014001335800
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

   ※ 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