[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 
2017-12-181927.001927.001831.001886.00196400368157900
2017-12-151757.001926.001717.001908.00298600549431300
2017-12-141730.001777.001705.001773.0084700148317300
2017-12-131786.001818.001714.001737.00146100255745100
2017-12-121730.001818.001728.001805.00280400503436600
2017-12-111713.001723.001687.001720.00100800171761800
2017-12-081750.001750.001706.001706.0079100136033600
2017-12-071723.001759.001710.001735.0061900107224400
2017-12-061750.001844.001705.001714.00298100526487000
2017-12-051740.001758.001688.001740.0099400171383300
2017-12-041749.001859.001749.001765.00305500553510100
2017-12-011762.001766.001717.001719.004560079148500
2017-11-301700.001762.001665.001757.0085400146569500
2017-11-291775.001787.001697.001700.00148500256923300
2017-11-281812.001812.001720.001765.00125000221500000
2017-11-271794.001885.001750.001812.00216300396929700
2017-11-241725.001796.001712.001778.0075100132551900
2017-11-221780.001836.001750.001750.00125800225063100
2017-11-211700.001779.001685.001776.00193100335489200
2017-11-201787.001840.001712.001716.00267900475807300
2017-11-171760.001789.001662.001772.00294900511332900
2017-11-161602.001812.001601.001794.00505400879443000
2017-11-151580.001645.001548.001634.00314100500608100
2017-11-141548.001639.001516.001620.007842001242473700
2017-11-131500.001510.001447.001510.00601900901884400
2017-11-101152.001211.001152.001210.00166300197243900
2017-11-091197.001235.001151.001165.00139800167975400
2017-11-081177.001180.001116.001180.006820079239100
2017-11-071200.001204.001172.001188.004460052887400
2017-11-061214.001244.001180.001193.00110300133844000
2017-11-021199.001209.001174.001204.004720056107900
2017-11-011185.001201.001168.001201.006590078184600
2017-10-311205.001207.001160.001180.005500065099600
2017-10-301226.001230.001181.001203.0086500104195900
2017-10-271164.001230.001155.001230.00163100195349100
2017-10-261126.001154.001125.001145.002930033411000
2017-10-251179.001183.001118.001140.008430097827400
2017-10-241120.001173.001104.001162.00106400122763700
2017-10-231094.001134.001090.001117.006070067269000
2017-10-201070.001081.001060.001071.003540037855800
2017-10-191060.001083.001060.001068.004330046357200
2017-10-181100.001109.001051.001060.008670093786000
2017-10-171126.001136.001096.001105.007680085372400
2017-10-161155.001160.001127.001127.008590097946400
2017-10-131179.001179.001135.001149.006850078949700
2017-10-121133.001178.001123.001161.0092700106823800
2017-10-111135.001136.001108.001122.005540061981300
2017-10-101158.001169.001142.001142.005730066183100
2017-10-061108.001134.001090.001134.008590095594600
2017-10-051131.001136.001093.001106.006500072217100
2017-10-041162.001178.001117.001129.0094700107654300
2017-10-031159.001172.001142.001157.0092600107170400
2017-10-021167.001216.001146.001183.00189400224064800
2017-09-291122.001138.001100.001114.007100079286200
2017-09-281107.001168.001107.001139.00119500136671700
2017-09-271099.001125.001090.001113.006120067762500
2017-09-261136.001143.001070.001087.008660095429000
2017-09-251127.001172.001111.001120.008010091088700
2017-09-221161.001172.001083.001117.00114300128507800
2017-09-211189.001215.001137.001158.00133100156751500
2017-09-201231.001275.001190.001190.00125500154147700
2017-09-191266.001295.001235.001240.00182100229562400
2017-09-151154.001280.001129.001270.00503500610532400
2017-09-141156.001156.001063.001064.00139500154044500
2017-09-131100.001160.001063.001134.00108500120782700
2017-09-121123.001130.001053.001082.00199300217621400
2017-09-111030.001098.001023.001098.00220600231889900
2017-09-08929.001030.00929.001009.00460600456370500
2017-09-07927.00942.00916.00942.008120075500300
2017-09-06864.00939.00864.00930.00188300170819000
2017-09-05923.00929.00845.00870.00129700114208200
2017-09-04948.00962.00911.00923.009890092653200
2017-09-01944.00969.00926.00962.00114500109220200
2017-08-31925.00936.00898.00929.008480077601100
2017-08-30954.00969.00925.00933.00107300101283900
2017-08-29941.00962.00914.00953.0010140094872700
2017-08-28929.00965.00906.00935.00167200158012400
2017-08-25915.00951.00906.00929.00229900213951100
2017-08-24838.00905.00835.00900.00598300517366500
2017-08-23787.00795.00780.00782.003260025676600
2017-08-22787.00805.00786.00790.003590028440000
2017-08-21811.00816.00797.00803.005010040401100
2017-08-18803.00829.00797.00815.007100057493700
2017-08-17778.00825.00776.00820.00183000145966600
2017-08-16738.00770.00735.00761.008970067432000
2017-08-15726.00745.00704.00740.006310046053700
2017-08-14734.00740.00715.00720.0011280082284900
2017-08-10704.00716.00702.00704.002020014290900
2017-08-09720.00720.00702.00706.003230022947900
2017-08-08720.00722.00716.00720.002550018327500
2017-08-07711.00719.00709.00716.00132009411900
2017-08-04713.00713.00705.00711.00133009418500
2017-08-03714.00719.00710.00716.001950013898100
2017-08-02723.00723.00709.00718.002100015001800
2017-08-01721.00723.00707.00708.004370031227500
2017-07-31742.00744.00720.00729.005170037915800
2017-07-28734.00753.00730.00746.00169900125928300
2017-07-27706.00734.00706.00731.006900049888400
2017-07-26697.00719.00684.00711.008370058818000
2017-07-25699.00704.00693.00694.002140014950700
2017-07-24701.00704.00691.00704.0099006905700
2017-07-21700.00704.00695.00702.001820012730500
2017-07-20698.00703.00695.00703.001460010215100
2017-07-19694.00702.00694.00697.0084005859500
2017-07-18707.00707.00698.00698.00111007784000
2017-07-14705.00705.00697.00702.001700011933400
2017-07-13699.00702.00695.00701.002280015914600
2017-07-12705.00705.00686.00694.002930020358300
2017-07-11698.00704.00680.00704.003010020860900
2017-07-10722.00726.00690.00703.005240037108700
2017-07-07719.00728.00710.00722.005870042385000
2017-07-06703.00730.00695.00725.0012120086357100
2017-07-05674.00710.00674.00709.0012690088441500
2017-07-04672.00685.00665.00674.006740045517400
2017-07-03667.00673.00660.00666.003810025430500
2017-06-30665.00674.00646.00657.006810044949600
2017-06-29646.00653.00643.00651.003350021654500
2017-06-28644.00648.00637.00638.001820011679000
2017-06-27656.00658.00645.00649.001890012288400
2017-06-26638.00657.00638.00648.002070013426500
2017-06-23647.00652.00635.00644.002560016461000
2017-06-22667.00667.00642.00647.003680023978500
2017-06-21672.00680.00661.00667.002710018181000
2017-06-20688.00688.00673.00677.002830019219100
2017-06-19669.00693.00663.00682.006730045743100
2017-06-16679.00682.00663.00671.003180021330800
2017-06-15671.00674.00650.00673.002380015817700
2017-06-14647.00677.00647.00674.005010033366600
2017-06-13652.00663.00623.00654.006090039130200
2017-06-12676.00676.00643.00661.007090046752300
2017-06-09655.00718.00647.00656.00370400249661400
2017-06-08601.00637.00591.00635.0014880092343800
2017-06-07595.00595.00584.00594.002370013978100
2017-06-06607.00613.00597.00601.003340020136500
2017-06-05595.00617.00595.00617.007910048160800
2017-06-02583.00593.00576.00591.001730010172500
2017-06-01576.00585.00571.00582.002790016158200
2017-05-31586.00588.00578.00586.002150012531500
2017-05-30584.00588.00579.00587.00128007468500
2017-05-29589.00590.00570.00589.00159009267500
2017-05-26595.00596.00581.00583.00125007360600
2017-05-25595.00598.00587.00595.001890011192500
2017-05-24592.00599.00586.00598.002540015110700
2017-05-23581.00590.00569.00589.002370013839300
2017-05-22576.00582.00569.00582.002840016379400
2017-05-19555.00565.00547.00556.004350024201200
2017-05-18554.00574.00551.00559.006470035969000
2017-05-17585.00593.00576.00578.004480026098700
2017-05-16599.00612.00578.00592.007960047789800
2017-05-15573.00624.00569.00612.0016780099076400
2017-05-12580.00581.00535.00562.008550048147300
2017-05-11587.00589.00575.00588.003650021276800
2017-05-10625.00627.00568.00595.00202800122643400
2017-05-09565.00607.00565.00605.00269700158895400
2017-05-08549.00570.00546.00565.009580053064900
2017-05-02534.00545.00530.00544.003350017982500
2017-05-01525.00533.00520.00526.004630024416900
2017-04-28499.00513.00499.00510.00153007730700
2017-04-27499.00499.00490.00498.00119005899100
2017-04-26503.00503.00495.00496.00104005188900
2017-04-25498.00501.00492.00497.0071003523200
2017-04-24493.00506.00492.00498.00196009786400
2017-04-21498.00498.00490.00490.0063003094300
2017-04-20490.00491.00485.00490.0038001861200
2017-04-19492.00492.00487.00490.0064003132500
2017-04-18483.00494.00478.00485.0062003012500
2017-04-17473.00485.00473.00480.0072003460500
2017-04-14476.00481.00464.00472.00120005638700
2017-04-13473.00481.00473.00481.0081003858000
2017-04-12480.00482.00478.00481.0064003073200
2017-04-11486.00499.00486.00486.0073003571700
2017-04-10489.00490.00481.00485.0074003601800
2017-04-07486.00495.00478.00484.00161007809500
2017-04-06498.00499.00475.00484.002960014302700
2017-04-05515.00515.00484.00501.002150010761100
2017-04-04530.00537.00481.00510.003730019192600
2017-04-03530.00537.00530.00532.0079004208900
2017-03-31542.00545.00533.00535.00158008488300
2017-03-30541.00542.00537.00540.0070003774700
2017-03-29534.00541.00532.00539.0081004350200
2017-03-28530.00541.00529.00539.002190011745900
2017-03-27539.00540.00530.00530.00154008242400
2017-03-24539.00540.00534.00539.00141007577800
2017-03-23533.00539.00530.00536.0031001652900
2017-03-22542.00542.00529.00529.002830015149600
2017-03-21557.00557.00542.00544.003900021433200
2017-03-17550.00555.00534.00539.004810026217400
2017-03-16526.00537.00526.00534.002520013378300
2017-03-15528.00532.00522.00526.0096005048600
2017-03-14529.00533.00526.00529.00100005290900
2017-03-13529.00536.00529.00534.0034001813700
2017-03-10530.00530.00525.00529.00148007822500
2017-03-09528.00528.00520.00525.002050010760200
2017-03-08525.00533.00523.00531.002270011994800
2017-03-07546.00549.00520.00525.006120032394100
2017-03-06554.00559.00543.00547.004580025153900
2017-03-03548.00552.00530.00534.004300023155600
2017-03-02530.00584.00530.00541.0017800099404100
2017-03-01520.00528.00515.00528.003840020066400
2017-02-28505.00514.00500.00512.00128006468200
2017-02-27509.00517.00506.00510.0099005058000
2017-02-24510.00523.00506.00506.003700019000600
2017-02-23483.00506.00483.00505.004030019947200
2017-02-22483.00489.00480.00483.002340011320700
2017-02-21474.00486.00472.00482.002810013408700
2017-02-20489.00494.00478.00481.002530012342900
2017-02-17481.00488.00476.00483.002560012320900
2017-02-16470.00489.00463.00480.005460026072400
2017-02-15462.00463.00450.00456.002570011753600
2017-02-14456.00484.00451.00458.007050032591600
2017-02-13449.00489.00434.00451.00311400143397500
2017-02-10410.00416.00409.00409.00106004357500
2017-02-09410.00410.00407.00407.0036001475100
2017-02-08410.00410.00406.00410.0033001344700
2017-02-07410.00410.00405.00406.0040001630800
2017-02-06410.00415.00405.00408.00129005275100
2017-02-03409.00420.00409.00410.00197008111100
2017-02-02410.00414.00410.00410.0097003977800
2017-02-01409.00410.00407.00408.0092003761700
2017-01-31416.00416.00407.00407.00119004870200
2017-01-30412.00420.00412.00416.0082003415700
2017-01-27407.00411.00406.00411.00113004618600
2017-01-26405.00409.00405.00407.0049001998900
2017-01-25406.00409.00400.00400.0071002874000
2017-01-24405.00405.00397.00400.0094003767300
2017-01-23401.00404.00397.00400.0063002531600
2017-01-20398.00399.00393.00393.0041001618000
2017-01-19398.00400.00393.00396.0093003673800
2017-01-18393.00399.00389.00395.00123004838700
2017-01-17414.00414.00400.00400.004830019592200
2017-01-16410.00418.00408.00410.006120025152200
2017-01-13410.00410.00409.00410.0044001803700
2017-01-12415.00416.00407.00408.00218008948600
2017-01-11412.00415.00412.00414.0043001774100
2017-01-10410.00416.00410.00413.0047001941300
2017-01-06408.00412.00408.00410.0074003032300
2017-01-05407.00410.00407.00407.0049002000000
2017-01-04408.00410.00407.00408.0038001551400
2016-12-30408.00408.00403.00405.0056002266700
2016-12-29409.00409.00403.00408.0030001218400
2016-12-28409.00409.00405.00409.0036001466600
2016-12-27410.00410.00405.00409.00185007548600
2016-12-26408.00408.00402.00405.00100004046200
2016-12-22406.00406.00404.00405.00119004815700
2016-12-21405.00408.00405.00406.0095003857700
2016-12-20404.00404.00402.00404.0095003832700
2016-12-19413.00413.00405.00406.00171007017300
2016-12-16414.00415.00411.00415.00150006202400
2016-12-15407.00411.00407.00411.0074003031200
2016-12-14411.00411.00405.00409.00139005654000

   ※ 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