[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 
2017-05-29589.00590.00570.00589.00159009267500
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
2016-12-13407.00411.00403.00406.00119004823100
2016-12-12415.00417.00405.00405.005860023827100
2016-12-09419.00420.00414.00414.00108004494200
2016-12-08419.00421.00418.00420.0055002305300
2016-12-07419.00420.00416.00419.0049002052500
2016-12-06419.00420.00417.00417.0093003888100
2016-12-05413.00419.00410.00419.0086003567600
2016-12-02418.00421.00415.00415.00135005641300
2016-12-01414.00419.00413.00416.0084003488700
2016-11-30406.00412.00406.00412.0073002986600
2016-11-29410.00410.00404.00404.0044001796200
2016-11-28401.00406.00401.00406.00120004836000
2016-11-25402.00404.00401.00401.00131005265900
2016-11-24402.00402.00400.00400.0081003248700
2016-11-22401.00401.00395.00395.0043001704200
2016-11-21390.00400.00390.00395.00216008512900
2016-11-18396.00397.00391.00397.0039001539800
2016-11-17389.00397.00388.00396.003610014057700
2016-11-16387.00395.00387.00390.0062002409500
2016-11-15387.00387.00385.00387.0047001815000
2016-11-14397.00397.00379.00390.00129005021900
2016-11-11398.00401.00397.00397.00900358700
2016-11-10388.00402.00388.00398.002500995300
2016-11-09401.00401.00382.00383.00207008044100
2016-11-08401.00401.00398.00401.0044001755100
2016-11-07397.00402.00397.00400.00103004111300
2016-11-04400.00400.00396.00400.002500993100
2016-11-02404.00405.00394.00403.0080003206500
2016-11-01404.00406.00402.00403.00108004364500
2016-10-31405.00405.00401.00403.00114004597500
2016-10-28400.00406.00400.00400.004610018503000
2016-10-27403.00403.00402.00402.0026001047000
2016-10-26406.00406.00401.00403.0065002614800
2016-10-25403.00406.00400.00400.0091003654500
2016-10-24399.00409.00399.00403.0098003970500
2016-10-21404.00404.00395.00398.00100004007900
2016-10-20404.00405.00396.00404.00198007974400
2016-10-19401.00410.00400.00405.0098003975500
2016-10-18402.00405.00401.00405.0052002092900
2016-10-17404.00404.00399.00401.0050002014100
2016-10-14399.00409.00398.00406.003350013404000
2016-10-13400.00403.00399.00399.001900761700
2016-10-12394.00400.00394.00398.0041001625300
2016-10-11402.00402.00398.00401.001700682300
2016-10-07400.00400.00396.00397.00111004432300
2016-10-06398.00400.00398.00400.001100438000
2016-10-05403.00404.00398.00398.0081003256900
2016-10-04396.00402.00395.00402.001200477200
2016-10-03405.00405.00394.00396.0060002384800
2016-09-30393.00393.00392.00392.001900746600
2016-09-29408.00408.00392.00393.002500990600
2016-09-28390.00400.00389.00395.00119004669600
2016-09-27394.00394.00389.00389.001300506600
2016-09-26397.00398.00394.00396.0093003691700
2016-09-23386.00399.00386.00399.002100823600
2016-09-21389.00389.00384.00384.0031001199300
2016-09-20382.00386.00382.00385.001700655100
2016-09-16382.00387.00381.00382.001400535600
2016-09-15385.00392.00378.00383.0052001987800
2016-09-14387.00387.00385.00385.00600231600
2016-09-13397.00397.00378.00390.0056002150600
2016-09-12401.00401.00401.00401.0010040100
2016-09-09399.00405.00393.00405.001800721000
2016-09-08387.00405.00386.00405.002300912700
2016-09-07385.00394.00385.00387.002200855700
2016-09-06381.00388.00381.00388.0040001544700
2016-09-05389.00389.00381.00381.0087003375200
2016-09-02382.00383.00381.00381.0059002259000
2016-09-01385.00386.00382.00382.0043001656300
2016-08-31382.00386.00382.00384.0040001534200
2016-08-30380.00381.00380.00381.0020076100
2016-08-29381.00388.00380.00380.002100799900
2016-08-26381.00383.00380.00381.0029001106300
2016-08-25380.00384.00379.00384.0055002089500
2016-08-24380.00382.00378.00380.0033001254700
2016-08-23383.00393.00378.00380.0042001604800
2016-08-22384.00385.00373.00383.002600991200
2016-08-19386.00386.00384.00385.002100809500
2016-08-18383.00396.00383.00385.0047001839400
2016-08-17391.00391.00385.00385.001000386000
2016-08-16393.00394.00386.00390.0081003153200
2016-08-15398.00398.00392.00393.0073002887400
2016-08-12410.00411.00396.00399.00139005605800
2016-08-10420.00420.00418.00418.001300545800
2016-08-09424.00424.00419.00419.0027001143800
2016-08-08417.00418.00416.00416.00700292000
2016-08-05417.00417.00411.00411.0027001124700
2016-08-04415.00417.00410.00417.001400581400
2016-08-03415.00416.00415.00415.0038001577200
2016-08-02403.00414.00403.00414.0031001261100
2016-08-01419.00423.00409.00409.0034001414800
2016-07-29411.00413.00408.00413.00800329100
2016-07-28406.00412.00406.00412.002100856800
2016-07-27409.00414.00409.00414.001400579100
2016-07-26414.00414.00408.00408.0029001191600
2016-07-25413.00413.00405.00405.00800325200
2016-07-22410.00410.00406.00406.001400573200
2016-07-21410.00410.00403.00408.0027001096700
2016-07-2000
2016-07-19412.00412.00412.00412.0020082400
2016-07-15404.00404.00400.00401.0025001006800
2016-07-14403.00403.00403.00403.00900362700
2016-07-13399.00400.00399.00400.00600239900
2016-07-12400.00404.00400.00404.0059002371200
2016-07-11399.00404.00399.00402.0025001005800
2016-07-08395.00395.00395.00395.00800316000
2016-07-07395.00395.00395.00395.00700276500
2016-07-06395.00395.00395.00395.0020079000
2016-07-05404.00404.00403.00403.0029001171500
2016-07-04402.00404.00400.00403.0040001604000
2016-07-01412.00412.00398.00404.00103004211100
2016-06-30400.00400.00391.00396.0037001453700
2016-06-29400.00400.00390.00390.002500979600
2016-06-2800
2016-06-27399.00400.00398.00400.0050001996800
2016-06-24404.00404.00396.00396.00140005598600
2016-06-2300
2016-06-22403.00404.00403.00404.002300928900
2016-06-21400.00400.00400.00400.0050002000000
2016-06-20400.00405.00400.00404.0048001934900
2016-06-17400.00403.00400.00400.001600640900
2016-06-16400.00400.00400.00400.00150006000000
2016-06-15400.00405.00400.00402.0056002254600
2016-06-14402.00403.00400.00401.00104004164800
2016-06-13405.00408.00400.00402.00177007127300
2016-06-10406.00410.00406.00410.002100856300
2016-06-09411.00412.00405.00410.0050002040400
2016-06-0800
2016-06-07410.00411.00410.00411.001300534000
2016-06-06410.00410.00408.00410.0047001924900
2016-06-03411.00415.00411.00414.0028001152600
2016-06-02419.00419.00411.00411.0052002153700
2016-06-01415.00416.00415.00415.0031001286800
2016-05-31422.00422.00416.00419.0050002090600
2016-05-30422.00423.00419.00423.001500632400
2016-05-27425.00425.00419.00419.001000422800
2016-05-26425.00444.00420.00426.0091003923100
2016-05-25408.00415.00408.00415.001000409600
2016-05-24410.00410.00402.00406.0026001054600

   ※ 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