[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 
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
2016-05-23416.00416.00404.00413.0085003508500
2016-05-20404.00408.00404.00408.002100851000
2016-05-19400.00402.00400.00401.0044001762100
2016-05-18400.00404.00400.00400.00169006763600
2016-05-17401.00405.00395.00395.002590010386000
2016-05-16405.00415.00405.00408.002630010676800
2016-05-13433.00435.00429.00429.0060002600300
2016-05-12437.00437.00427.00432.0082003553300
2016-05-11436.00441.00436.00441.00125005456400
2016-05-10445.00448.00430.00446.00160007052500
2016-05-09465.00466.00455.00459.0097004445700
2016-05-06469.00469.00465.00465.0028001312800
2016-05-02461.00463.00460.00461.0026001199500
2016-04-28481.00481.00465.00470.0056002653900
2016-04-27487.00487.00472.00476.0023001097000
2016-04-26476.00493.00474.00493.0078003720100
2016-04-25478.00479.00475.00476.0055002614800
2016-04-22475.00476.00475.00475.00600285200
2016-04-21475.00477.00475.00476.001500713100
2016-04-20475.00475.00475.00475.001300617500
2016-04-19480.00481.00478.00478.001600765900
2016-04-18476.00476.00476.00476.0010047600
2016-04-15480.00480.00480.00480.0010048000
2016-04-14477.00485.00460.00485.00111005237300
2016-04-13480.00480.00467.00477.0022001047400
2016-04-12465.00467.00465.00467.00500233100
2016-04-11459.00465.00459.00465.00800367900
2016-04-08455.00458.00455.00458.00300137100
2016-04-07460.00460.00458.00458.00700321800
2016-04-06466.00469.00465.00465.00400186500
2016-04-05467.00470.00465.00466.0041001915300
2016-04-04475.00475.00470.00475.0041001943700
2016-04-01495.00495.00475.00475.0052002502900
2016-03-31488.00488.00481.00487.0031001499400
2016-03-30479.00480.00479.00480.001400671000
2016-03-29476.00476.00476.00476.00400190400
2016-03-28480.00483.00480.00480.0063003025000
2016-03-25479.00480.00477.00480.0028001340100
2016-03-24479.00480.00475.00475.0034001619600
2016-03-23481.00485.00480.00480.001700821200
2016-03-22480.00487.00480.00480.001300626500
2016-03-18477.00477.00475.00475.001500713400
2016-03-17479.00480.00479.00479.00500239700
2016-03-1600
2016-03-15475.00475.00474.00474.00500237400
2016-03-14466.00471.00466.00470.0038001785900
2016-03-11470.00470.00465.00465.00300140200
2016-03-10474.00474.00466.00466.00400187200
2016-03-0900
2016-03-08465.00474.00465.00474.001500699400
2016-03-07471.00472.00471.00472.0028001319000
2016-03-04460.00471.00460.00467.0029001346100
2016-03-03464.00466.00450.00461.0086003965700
2016-03-02463.00472.00463.00472.001500700600
2016-03-01456.00456.00455.00455.001900865400
2016-02-29451.00451.00448.00448.00700315400
2016-02-26454.00454.00437.00451.0042001862200
2016-02-25447.00447.00445.00447.00400178400
2016-02-24444.00447.00442.00447.00500221700
2016-02-23441.00441.00441.00441.0010044100
2016-02-22467.00467.00419.00445.0075003250100
2016-02-19455.00455.00455.00455.0010045500
2016-02-18433.00450.00433.00447.001600715700
2016-02-17426.00433.00426.00433.001500645000
2016-02-16441.00441.00430.00432.0049002129700
2016-02-15456.00456.00421.00434.00118005160900
2016-02-12470.00470.00448.00461.0074003398700
2016-02-10497.00497.00481.00489.001400677400
2016-02-09505.00505.00492.00498.001600796500
2016-02-08505.00505.00490.00505.0028001395500
2016-02-05515.00515.00509.00509.0023001183300
2016-02-04518.00519.00515.00515.001100567200
2016-02-03518.00518.00518.00518.0010051800
2016-02-02525.00525.00518.00518.0029001515700
2016-02-01520.00532.00520.00520.0035001839700
2016-01-29510.00511.00490.00511.0047002360100
2016-01-28504.00516.00504.00510.0050002554300
2016-01-27496.00515.00496.00502.001000503200
2016-01-26509.00509.00501.00501.0021001058800
2016-01-25504.00505.00500.00503.0053002658500
2016-01-22496.00510.00488.00502.0085004225300
2016-01-21500.00510.00494.00494.0067003358300
2016-01-20519.00519.00508.00510.001600816600
2016-01-19511.00511.00510.00510.001000510400
2016-01-18524.00524.00500.00501.00153007808900
2016-01-15529.00532.00526.00528.0054002854600
2016-01-14526.00533.00526.00531.00134007055700
2016-01-13547.00547.00547.00547.00200109400
2016-01-12550.00550.00535.00535.0034001827500
2016-01-08554.00559.00545.00550.0062003403200
2016-01-07551.00556.00550.00551.0080004414800
2016-01-06559.00561.00556.00556.0036002013400
2016-01-05568.00568.00558.00558.0024001361200
2016-01-04565.00568.00563.00568.0020001131300
2015-12-30558.00560.00558.00560.0031001732800
2015-12-29556.00559.00556.00556.001300724800
2015-12-28555.00555.00545.00550.00124006861000
2015-12-25545.00550.00538.00539.002750014978200
2015-12-24555.00558.00550.00554.002080011531900
2015-12-22557.00560.00525.00555.002340012932300
2015-12-21561.00561.00556.00560.0039002181600
2015-12-18570.00570.00563.00564.0060003387800
2015-12-17571.00571.00567.00567.0080004556200
2015-12-16579.00579.00566.00571.00130007467700
2015-12-15565.00568.00563.00566.002370013390000
2015-12-14565.00569.00565.00565.0085004818300
2015-12-11571.00576.00563.00570.00117006644000
2015-12-10572.00578.00569.00574.0030001716100
2015-12-09575.00579.00573.00574.00103005920900
2015-12-08567.00568.00565.00565.0035001982900
2015-12-07570.00570.00566.00566.0074004209100
2015-12-04569.00576.00565.00565.0091005187000
2015-12-03569.00569.00565.00569.0099005618200
2015-12-02570.00574.00570.00571.0089005091500
2015-12-01572.00577.00569.00569.00117006695500
2015-11-30581.00581.00571.00572.00105006035600
2015-11-27582.00583.00573.00583.002290013272100
2015-11-26592.00593.00584.00592.0042002474400

   ※ 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