[7927 JQスタンダード] ムトー精工 日足 時系列データ (2011年)

[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 
2011-12-30411.00415.00411.00415.001300537200
2011-12-29409.00411.00403.00411.00700285600
2011-12-28409.00409.00409.00409.0010040900
2011-12-27406.00407.00400.00401.0030001211100
2011-12-26410.00410.00406.00406.0030001227500
2011-12-22415.00416.00408.00408.0033001361600
2011-12-21420.00420.00415.00416.001500626700
2011-12-20416.00426.00416.00420.001700714000
2011-12-19425.00425.00415.00416.001300546000
2011-12-16442.00442.00420.00421.00137006022700
2011-12-15419.00422.00418.00418.0025001047800
2011-12-14418.00419.00418.00419.001300543500
2011-12-13417.00420.00415.00418.001300542900
2011-12-12420.00426.00412.00422.0030001256100
2011-12-09412.00422.00406.00422.0035001441500
2011-12-08411.00413.00410.00413.001400577700
2011-12-07420.00420.00407.00411.001000414400
2011-12-06420.00420.00410.00413.0034001407400
2011-12-05422.00423.00411.00423.00117004936400
2011-12-02412.00414.00404.00414.0029001181400
2011-12-01405.00410.00401.00410.0062002525000
2011-11-30399.00399.00394.00399.00600238200
2011-11-29399.00399.00390.00391.0057002235000
2011-11-28400.00400.00388.00388.001400554000
2011-11-25384.00384.00384.00384.00300115200
2011-11-24386.00393.00380.00392.001200464100
2011-11-22390.00390.00386.00386.00400155200
2011-11-21394.00394.00390.00391.001300508000
2011-11-18393.00394.00391.00394.001200469700
2011-11-17385.00390.00385.00390.001000386300
2011-11-16385.00385.00385.00385.00600231000
2011-11-15386.00386.00385.00385.00600231200
2011-11-14390.00391.00374.00385.0047001810900
2011-11-11400.00400.00399.00399.00500199600
2011-11-10400.00401.00400.00400.00700280100
2011-11-09408.00408.00401.00401.001700686000
2011-11-08412.00412.00409.00409.0055002264200
2011-11-07441.00441.00411.00420.00107004563300
2011-11-04446.00446.00446.00446.00300133800
2011-11-02439.00448.00439.00448.001400616900
2011-11-01453.00453.00431.00435.001700755100
2011-10-31428.00431.00428.00431.00800343300
2011-10-28428.00428.00428.00428.0020085600
2011-10-27420.00428.00420.00422.001400589200
2011-10-26433.00433.00423.00430.001400601400
2011-10-25421.00427.00420.00427.00400169500
2011-10-2400
2011-10-21425.00429.00421.00429.001200510900
2011-10-20427.00429.00427.00429.00800342600
2011-10-19420.00420.00420.00420.00600252000
2011-10-18418.00427.00410.00427.001300536200
2011-10-17424.00425.00424.00425.00300127400
2011-10-14416.00417.00416.00417.00300125000
2011-10-13429.00429.00418.00429.0027001139900
2011-10-1200
2011-10-11429.00429.00427.00427.00600257200
2011-10-07430.00430.00430.00430.0020086000
2011-10-06420.00420.00415.00415.002000835100
2011-10-05436.00436.00420.00420.0044001908800
2011-10-04430.00430.00426.00430.00600257600
2011-10-03439.00440.00430.00430.002200965000
2011-09-30422.00429.00422.00429.00300127600
2011-09-29417.00420.00411.00420.00300124800
2011-09-28403.00416.00403.00416.0038001557000
2011-09-27425.00425.00418.00418.00800339300
2011-09-26428.00428.00401.00417.002200917100
2011-09-22425.00425.00424.00424.00800339700
2011-09-21425.00425.00424.00425.001200509900
2011-09-20428.00430.00425.00430.001800772400
2011-09-16431.00431.00429.00431.00900387500
2011-09-15426.00431.00426.00431.0020085700
2011-09-14431.00431.00427.00427.001000430600
2011-09-1300
2011-09-12435.00436.00430.00436.00500216600
2011-09-09436.00441.00435.00436.0024001049800
2011-09-08443.00445.00441.00441.002100930300
2011-09-07444.00446.00443.00443.002200978700
2011-09-06450.00455.00444.00444.00400179300
2011-09-05464.00464.00444.00459.0057002612600
2011-09-02467.00467.00465.00465.00400186600
2011-09-01466.00466.00463.00463.0023001068400
2011-08-31452.00459.00450.00459.002200998400
2011-08-30445.00445.00445.00445.00800356000
2011-08-29439.00440.00439.00440.00400175900
2011-08-26442.00442.00440.00440.00900397600
2011-08-25445.00445.00432.00440.00400176000
2011-08-24438.00438.00432.00432.001900828000
2011-08-23430.00430.00422.00430.00700298800
2011-08-22436.00436.00419.00424.0071003021500
2011-08-19445.00445.00440.00440.0031001366500
2011-08-18451.00453.00445.00449.0042001883000
2011-08-17452.00456.00452.00455.001400636900
2011-08-16450.00455.00450.00451.0036001625700
2011-08-15453.00453.00447.00447.0065002927900
2011-08-12457.00461.00447.00454.002390010842100
2011-08-11464.00473.00464.00466.0030001398600
2011-08-10467.00475.00466.00473.0099004671400
2011-08-09473.00473.00447.00470.0041001902700
2011-08-08490.00490.00480.00480.0044002144800
2011-08-05489.00498.00489.00490.00116005697500
2011-08-04502.00502.00500.00502.0031001554900
2011-08-03504.00504.00500.00501.0093004655400
2011-08-02510.00510.00505.00505.00500253000
2011-08-01510.00510.00510.00510.0037001887000
2011-07-29508.00510.00503.00510.0050002533300
2011-07-28512.00512.00510.00510.00800408200
2011-07-27511.00515.00510.00515.0022001124500
2011-07-26518.00518.00517.00517.00600310700
2011-07-25513.00519.00510.00518.0043002207600
2011-07-22513.00515.00511.00513.0037001895000
2011-07-21516.00520.00510.00519.0048002465800
2011-07-20520.00524.00510.00516.00157008049900
2011-07-19520.00521.00515.00520.0053002752700
2011-07-15517.00520.00511.00520.0056002871600
2011-07-14515.00519.00515.00519.00800413300
2011-07-13515.00519.00514.00519.0044002266700
2011-07-12521.00521.00515.00515.001500779600
2011-07-11527.00529.00524.00529.00163008563600
2011-07-08530.00530.00521.00525.0035001836700
2011-07-07528.00533.00527.00528.0058003064800
2011-07-06533.00533.00530.00533.0039002069100
2011-07-05534.00537.00531.00537.00121006457000
2011-07-04544.00544.00541.00544.0030001627400
2011-07-01544.00544.00534.00534.00185009985100
2011-06-30530.00534.00522.00534.00107005655800
2011-06-29518.00520.00515.00520.00130006736700
2011-06-28519.00520.00513.00518.00150007774700
2011-06-27545.00550.00507.00518.004140021704700
2011-06-24495.00505.00493.00505.0021001046000
2011-06-23505.00505.00485.00498.0073003585600
2011-06-22504.00504.00495.00498.00150007473400
2011-06-21501.00516.00498.00516.0023001166200
2011-06-20514.00518.00495.00500.0040002028000
2011-06-17523.00523.00510.00517.0070003597300
2011-06-16522.00534.00512.00519.00115005975100
2011-06-15528.00535.00522.00522.00100005278600
2011-06-14538.00548.00538.00548.00800433300
2011-06-13551.00551.00541.00543.0030001630200
2011-06-10560.00560.00560.00560.00300168000
2011-06-09560.00560.00560.00560.00600336000
2011-06-08560.00560.00555.00560.0018001005100
2011-06-07556.00566.00556.00560.0018001013600
2011-06-06564.00564.00550.00550.0049002738000
2011-06-03555.00562.00554.00562.001000557700
2011-06-02545.00558.00545.00558.00800437300
2011-06-01545.00545.00545.00545.001100599500
2011-05-31535.00535.00529.00530.001200637700
2011-05-30528.00528.00528.00528.00200105600
2011-05-2700
2011-05-26540.00540.00522.00527.0022001166400
2011-05-25530.00530.00530.00530.001100583000
2011-05-24540.00540.00530.00530.00800428000
2011-05-23544.00544.00542.00542.001000543000
2011-05-20542.00548.00531.00548.001600866400
2011-05-19541.00541.00521.00541.001600851200
2011-05-18543.00547.00543.00547.001200653500
2011-05-17526.00541.00526.00541.001100586100
2011-05-16556.00556.00541.00541.0027001480200
2011-05-13590.00590.00546.00550.0040002260200
2011-05-12592.00592.00590.00590.00300177400
2011-05-11595.00604.00591.00604.001500890300
2011-05-10595.00595.00595.00595.0010059500
2011-05-09605.00605.00601.00601.001100664800
2011-05-06614.00614.00602.00602.0035002138200
2011-05-02613.00613.00601.00601.0017001033900
2011-04-28601.00603.00600.00603.00900542000
2011-04-27600.00601.00600.00601.001100660500
2011-04-26600.00600.00599.00600.001200719900
2011-04-25590.00590.00590.00590.001300767000
2011-04-22581.00590.00581.00590.00300176100
2011-04-21585.00585.00585.00585.00200117000
2011-04-20585.00585.00580.00580.001100638500
2011-04-19576.00580.00576.00580.00400231600
2011-04-18587.00595.00580.00580.0029001694200
2011-04-15565.00595.00565.00593.0021001224200
2011-04-14572.00577.00561.00561.0043002446200
2011-04-13556.00577.00556.00577.0073004114600
2011-04-12580.00585.00580.00585.001300755000
2011-04-11590.00597.00589.00597.001300772500
2011-04-08582.00600.00582.00600.001400830500
2011-04-07585.00590.00585.00587.001100647900
2011-04-06595.00595.00590.00592.00600354900
2011-04-05615.00615.00602.00610.0038002329900
2011-04-04603.00605.00599.00605.0086005185000
2011-04-01606.00606.00599.00602.0028001688100
2011-03-31607.00607.00599.00600.0018001082700
2011-03-30607.00607.00600.00607.00500301400
2011-03-29583.00607.00583.00607.00700412300
2011-03-28615.00615.00600.00613.0019001153500
2011-03-25604.00604.00601.00601.00500300900
2011-03-24600.00618.00596.00618.001810010957400
2011-03-23606.00616.00600.00606.0033001998900
2011-03-22600.00608.00588.00608.0045002695800
2011-03-18519.00570.00519.00570.0078004266300
2011-03-17490.00515.00485.00510.0083004139300
2011-03-16487.00530.00487.00520.002280011543300
2011-03-15595.00595.00498.00498.0083004201900
2011-03-14591.00620.00591.00598.00110006549900
2011-03-11685.00691.00682.00691.0034002330400
2011-03-10685.00710.00685.00695.0032002241000
2011-03-09685.00686.00685.00685.0024001644500
2011-03-08695.00696.00688.00688.00300207900
2011-03-07702.00702.00688.00696.0033002311100
2011-03-04687.00691.00687.00688.0038002614600
2011-03-03695.00695.00685.00694.0024001661200
2011-03-02685.00695.00685.00695.0024001661300
2011-03-01694.00694.00683.00690.0059004062600
2011-02-28698.00698.00684.00684.0079005428400
2011-02-25681.00698.00681.00693.0016001097900
2011-02-24693.00693.00683.00683.0077005296100
2011-02-23692.00695.00692.00695.001400972700
2011-02-22702.00702.00691.00693.00121008420600
2011-02-21706.00706.00702.00702.0049003447300
2011-02-18703.00713.00703.00706.0024001694100
2011-02-17708.00714.00708.00714.0036002558400
2011-02-16700.00704.00697.00702.0098006866100
2011-02-15694.00700.00693.00700.0023001597300
2011-02-14696.00699.00693.00693.0051003544100
2011-02-10699.00700.00697.00700.0082005725300
2011-02-09705.00705.00699.00699.0047003296000
2011-02-08705.00705.00705.00705.00200141000
2011-02-07705.00706.00700.00701.00102007169800
2011-02-04704.00707.00698.00701.0026001831500
2011-02-03702.00702.00698.00700.0053003710300
2011-02-02709.00710.00700.00700.0078005477400
2011-02-01710.00710.00700.00700.001100779500
2011-01-31699.00705.00695.00698.0026001817400
2011-01-28713.00713.00699.00700.00136009585700
2011-01-27714.00714.00710.00710.0038002702200
2011-01-26719.00719.00716.00716.001000718200
2011-01-25704.00713.00693.00710.0038002675700
2011-01-24704.00704.00702.00704.0025001757000
2011-01-21719.00719.00702.00702.0077005449300
2011-01-20719.00724.00718.00719.001300935600
2011-01-19719.00725.00716.00724.0018001295000
2011-01-18707.00738.00706.00714.00139009920800
2011-01-17739.00775.00739.00741.0076005744200
2011-01-14721.00739.00720.00739.0082005993300
2011-01-13715.00725.00715.00720.0014001007900
2011-01-12715.00729.00715.00717.0028002020900
2011-01-11711.00712.00709.00709.0065004616100
2011-01-07714.00715.00714.00715.001000714300
2011-01-06713.00718.00713.00713.0036002570500
2011-01-05723.00723.00711.00711.00114008201700
2011-01-04704.00709.00700.00700.0038002677600

   ※ 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