[7927 JQスタンダード] ムトー精工 日足 時系列データ

[7927 JQスタンダード] ムトー精工 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12715.00730.00703.00720.0051003611900
2013-07-11704.00710.00704.00708.001100779300
2013-07-10710.00715.00704.00715.0035002493800
2013-07-09700.00714.00700.00714.0052003650300
2013-07-08735.00736.00722.00722.0026001899800
2013-07-05728.00735.00728.00735.0047003424900
2013-07-04730.00730.00729.00730.0018001313300
2013-07-03729.00729.00729.00729.0015001093500
2013-07-02730.00730.00702.00725.0048003475400
2013-07-01723.00725.00713.00725.0099007145500
2013-06-28715.00719.00711.00719.0054003860900
2013-06-27687.00704.00682.00704.0020001391400
2013-06-26715.00715.00688.00688.0049003431700
2013-06-25716.00716.00709.00715.0035002496400
2013-06-24721.00736.00716.00716.0044003168800
2013-06-21711.00714.00700.00711.0045003181200
2013-06-20720.00720.00713.00713.0028002002300
2013-06-19719.00724.00715.00720.0050003597400
2013-06-18711.00711.00711.00711.00300213300
2013-06-17712.00715.00705.00715.00900640200
2013-06-14710.00714.00695.00714.0043003023600
2013-06-13701.00710.00693.00710.001000698000
2013-06-12694.00710.00694.00710.0028001944800
2013-06-11707.00725.00707.00725.0016001152300
2013-06-10694.00715.00694.00715.0036002520900
2013-06-07700.00703.00660.00695.0051003535500
2013-06-06749.00775.00749.00750.00600457300
2013-06-05764.00764.00749.00764.0029002213300
2013-06-04763.00764.00745.00764.0054004068700
2013-06-03784.00784.00765.00768.0078006042300
2013-05-31799.00799.00782.00794.00112008818300
2013-05-30812.00813.00798.00798.0056004496600
2013-05-29807.00815.00805.00815.0031002504000
2013-05-28800.00804.00794.00804.0068005436400
2013-05-27838.00838.00790.00800.001440011609100
2013-05-24837.00840.00825.00838.0099008207500
2013-05-23875.00875.00823.00825.001630013894500
2013-05-22871.00871.00842.00866.001720014838400
2013-05-21883.00883.00852.00870.001390012124400
2013-05-20878.00882.00866.00878.002140018744500
2013-05-17878.00880.00867.00878.0068005913400
2013-05-16880.00880.00840.00867.001810015713000
2013-05-15890.00901.00872.00880.004260037708700
2013-05-14850.00868.00850.00868.003390029044000
2013-05-13870.00880.00840.00850.005910050936700
2013-05-10910.00921.00903.00918.001970017956200
2013-05-09893.00905.00891.00905.001980017726300
2013-05-08861.00888.00860.00884.001830015957000
2013-05-07853.00860.00850.00860.0090007689800
2013-05-02842.00852.00842.00842.0022001860300
2013-05-01851.00852.00840.00842.0047003992000
2013-04-30840.00850.00829.00850.0057004748400
2013-04-26850.00850.00830.00840.0084007068900
2013-04-25837.00848.00837.00848.001230010345800
2013-04-24819.00828.00815.00828.001240010188000
2013-04-23806.00809.00805.00809.0053004270300
2013-04-22807.00811.00805.00811.0045003644000
2013-04-19794.00802.00794.00800.0033002636200
2013-04-18793.00801.00793.00801.001100877300
2013-04-17793.00793.00779.00792.0021001650700
2013-04-16780.00785.00780.00785.0017001330900
2013-04-15799.00802.00799.00801.001200960700
2013-04-12795.00800.00780.00799.0043003388000
2013-04-11793.00793.00784.00790.0042003312300
2013-04-10793.00797.00765.00793.0032002514100
2013-04-09791.00797.00790.00797.0058004597800
2013-04-08794.00795.00785.00790.0071005615700
2013-04-05800.00800.00776.00776.0066005200100
2013-04-04761.00770.00731.00770.0042003173500
2013-04-03779.00780.00779.00780.0022001714700
2013-04-02731.00760.00720.00760.0065004737600
2013-04-01825.00825.00763.00763.0093007303800
2013-03-29848.00848.00801.00812.0061004991700
2013-03-28870.00870.00835.00848.001510012833400
2013-03-27870.00875.00870.00870.00600523000
2013-03-26874.00874.00861.00870.0028002425500
2013-03-25865.00879.00861.00878.0059005113100
2013-03-22869.00875.00861.00875.0046003979600
2013-03-21897.00899.00866.00879.001470013040600
2013-03-19865.00898.00863.00880.001610014133800
2013-03-18807.00865.00803.00865.003060025458300
2013-03-15746.00817.00745.00810.002140016763400
2013-03-14750.00750.00729.00746.0033002439200
2013-03-13746.00755.00746.00750.0019001422800
2013-03-12780.00780.00745.00755.0099007559700
2013-03-11752.00780.00752.00778.00120009108600
2013-03-08715.00768.00711.00759.001410010428200
2013-03-07713.00720.00713.00713.0041002937300
2013-03-06714.00714.00706.00712.0029002061300
2013-03-05713.00713.00710.00713.0039002780100
2013-03-04715.00717.00710.00717.0034002427400
2013-03-01713.00715.00708.00710.0033002351400
2013-02-28718.00718.00705.00708.0034002417400
2013-02-27708.00715.00707.00715.0024001704700
2013-02-26714.00715.00706.00708.0036002569900
2013-02-25692.00719.00692.00717.0057004026700
2013-02-22696.00696.00683.00686.001000690200
2013-02-21696.00696.00695.00696.0030002087000
2013-02-20683.00697.00682.00693.0030002055500
2013-02-19689.00689.00685.00685.0018001233800
2013-02-18683.00695.00683.00694.0021001443800
2013-02-15680.00680.00673.00676.0057003852900
2013-02-14697.00698.00677.00695.0047003238400
2013-02-13717.00717.00679.00684.00118008252500
2013-02-12693.00712.00693.00710.002040014261900
2013-02-08688.00688.00666.00680.0061004160400
2013-02-07681.00688.00670.00688.0051003467300
2013-02-06675.00690.00670.00681.0072004893000
2013-02-05668.00674.00668.00674.0057003815100
2013-02-04665.00675.00665.00666.0081005411500
2013-02-01673.00673.00660.00664.0054003603500
2013-01-31667.00670.00665.00670.0067004473900
2013-01-30665.00680.00663.00676.0046003063900
2013-01-29683.00685.00658.00667.0085005680400
2013-01-28658.00682.00658.00676.0083005531700
2013-01-25655.00657.00654.00654.0027001768100
2013-01-24653.00657.00643.00657.0024001555700
2013-01-23651.00655.00648.00650.0065004225900
2013-01-22642.00657.00642.00651.0040002595000
2013-01-21616.00642.00616.00642.0055003450100
2013-01-18611.00615.00610.00613.0039002389100
2013-01-17611.00611.00605.00609.0053003223100
2013-01-16617.00617.00612.00612.0053003258300
2013-01-15617.00620.00609.00615.0038002335800
2013-01-11621.00623.00602.00607.00114007001000
2013-01-10594.00613.00594.00612.0074004463000
2013-01-09580.00590.00580.00590.0074004324600
2013-01-08582.00583.00578.00578.0025001452800
2013-01-07578.00579.00568.00579.00128007357100
2013-01-04570.00576.00560.00568.0094005370500
2012-12-28550.00555.00545.00550.0072003956200
2012-12-27541.00551.00541.00548.0019001039600
2012-12-26549.00549.00539.00539.0057003090400
2012-12-25533.00542.00533.00539.001200646000
2012-12-21544.00544.00520.00530.0077004056000
2012-12-20537.00549.00533.00545.0095005141100
2012-12-19549.00549.00537.00542.0063003422300
2012-12-18547.00549.00541.00548.0030001641100
2012-12-17569.00570.00549.00549.002210012463500
2012-12-14528.00539.00528.00539.0061003258000
2012-12-13521.00525.00516.00525.0034001777500
2012-12-12520.00520.00515.00520.00300155500
2012-12-11513.00521.00513.00520.0043002224900
2012-12-10502.00510.00502.00510.0022001112300
2012-12-07493.00500.00493.00500.0093004645500
2012-12-06495.00499.00493.00499.0034001686600
2012-12-05498.00500.00495.00499.00119005925700
2012-12-04494.00495.00492.00495.001100543300
2012-12-03486.00494.00486.00493.0066003240300
2012-11-30483.00487.00480.00487.0048002315000
2012-11-29478.00480.00477.00480.0030001437700
2012-11-28479.00488.00476.00476.0026001245600
2012-11-27475.00480.00465.00480.0054002549000
2012-11-26480.00482.00478.00480.0038001822000
2012-11-22472.00479.00472.00479.0025001185000
2012-11-21469.00474.00457.00470.0028001303500
2012-11-20474.00474.00465.00474.002000941300
2012-11-19466.00471.00466.00471.002100981900
2012-11-16459.00467.00459.00467.00900416600
2012-11-15459.00459.00455.00455.002000912400
2012-11-14456.00456.00451.00452.0042001909400
2012-11-13465.00465.00453.00453.001000457900
2012-11-12463.00465.00463.00464.0031001436800
2012-11-09455.00467.00455.00458.001100504400
2012-11-08471.00479.00465.00468.0051002396300
2012-11-07486.00494.00473.00494.0021001014000
2012-11-06488.00488.00486.00486.00300146200
2012-11-05493.00493.00487.00488.0041002019700
2012-11-02490.00490.00485.00490.0040001949900
2012-11-01490.00490.00490.00490.0031001519000
2012-10-31478.00488.00478.00488.00500240000
2012-10-30489.00490.00476.00480.0031001494000
2012-10-29487.00487.00487.00487.0020097400
2012-10-26489.00489.00485.00487.001000488000
2012-10-25489.00489.00482.00482.00500242400
2012-10-24491.00491.00491.00491.0020098200
2012-10-23490.00490.00485.00486.001000486300
2012-10-2200
2012-10-19485.00490.00484.00490.0039001893000
2012-10-18486.00494.00486.00492.001900931600
2012-10-17494.00494.00485.00485.0024001170900
2012-10-16490.00494.00485.00494.0047002292200
2012-10-15500.00500.00490.00499.00400198900
2012-10-12500.00501.00498.00498.00600299900
2012-10-1100
2012-10-10498.00500.00498.00498.002000997600
2012-10-09488.00499.00488.00498.001800885700
2012-10-05491.00499.00486.00499.0048002355500
2012-10-04501.00501.00493.00500.001900940900
2012-10-03500.00500.00499.00499.0026001297500
2012-10-02500.00500.00490.00500.0021001036800
2012-10-01499.00499.00499.00499.00700349300
2012-09-28493.00500.00489.00500.0033001625300
2012-09-27489.00489.00489.00489.0020097800
2012-09-26495.00504.00495.00504.001100547700
2012-09-25503.00503.00503.00503.00400201200
2012-09-24504.00504.00504.00504.00300151200
2012-09-21506.00506.00498.00498.001400700400
2012-09-20500.00506.00495.00506.00800399200
2012-09-19508.00509.00503.00504.0024001217900
2012-09-18500.00508.00495.00508.0024001198000
2012-09-14495.00499.00495.00497.001700845000
2012-09-13499.00500.00486.00491.0037001817600
2012-09-12500.00500.00494.00494.001800897400
2012-09-11498.00498.00496.00498.001600794800
2012-09-10500.00500.00490.00490.00700348000
2012-09-0700
2012-09-06500.00503.00500.00500.0023001150300
2012-09-05504.00504.00500.00500.0038001912400
2012-09-04493.00500.00492.00500.0047002327700
2012-09-03490.00490.00490.00490.0021001029000
2012-08-31478.00489.00478.00489.00800384500
2012-08-30490.00490.00480.00480.0045002171300
2012-08-29495.00495.00485.00486.0025001217700
2012-08-28498.00498.00487.00491.0027001326900
2012-08-27503.00503.00499.00499.00900451700
2012-08-24502.00502.00502.00502.0010050200
2012-08-23504.00504.00503.00503.00700352300
2012-08-22502.00502.00502.00502.0010050200
2012-08-21505.00508.00505.00505.00500253000
2012-08-20505.00508.00496.00505.001400703800
2012-08-17508.00508.00507.00507.00500253600
2012-08-16506.00506.00506.00506.0010050600
2012-08-15498.00498.00488.00498.001500739700
2012-08-14500.00500.00492.00500.0022001093600
2012-08-13500.00500.00500.00500.0027001350000
2012-08-10507.00512.00507.00512.00400203300
2012-08-09513.00513.00503.00503.00600302800
2012-08-08508.00513.00506.00506.001600815600
2012-08-07517.00517.00515.00515.0051002629000
2012-08-06514.00515.00510.00515.0067003440800
2012-08-03506.00512.00506.00512.00700355000
2012-08-02501.00506.00500.00506.0032001603200
2012-08-01505.00505.00496.00499.001300652700
2012-07-31505.00505.00500.00500.001300652300
2012-07-30509.00509.00500.00500.0032001615300
2012-07-27491.00498.00486.00498.0025001228200
2012-07-26497.00500.00495.00500.0022001094400
2012-07-25490.00493.00486.00493.0039001906900
2012-07-24492.00493.00492.00492.001900935300
2012-07-23495.00497.00489.00492.002000985700
2012-07-20502.00510.00502.00508.00600302900
2012-07-19497.00512.00497.00512.00600303000
2012-07-18490.00500.00490.00499.002000989600
2012-07-17501.00501.00497.00501.0024001196200
2012-07-13500.00500.00500.00500.00600300000
2012-07-12506.00506.00506.00506.0010050600
2012-07-11506.00509.00501.00501.0028001410800
2012-07-10517.00517.00506.00506.0036001829600
2012-07-09505.00513.00505.00513.0021001066100

   ※ 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