[3423 JQスタンダード] エスイー 日足 時系列データ

[3423 JQスタンダード] エスイー (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12640.00645.00624.00628.004600029108000
2013-07-11643.00643.00621.00640.002900018463000
2013-07-10650.00660.00644.00648.004100026609000
2013-07-09669.00672.00644.00648.005500036089000
2013-07-08679.00679.00640.00642.0011300075134000
2013-07-05659.00668.00642.00649.0012400081422000
2013-07-04605.00644.00605.00644.0013000081515000
2013-07-03598.00606.00590.00596.005000029812000
2013-07-02575.00594.00567.00590.007500043578000
2013-07-01556.00567.00550.00567.003800021147000
2013-06-28522.00535.00522.00535.00100005318000
2013-06-27519.00528.00500.00513.003700018939000
2013-06-26534.00543.00500.00500.005100026545000
2013-06-25552.00552.00530.00533.003700019896000
2013-06-24558.00560.00550.00552.003200017817000
2013-06-21536.00551.00528.00551.002300012360000
2013-06-20549.00559.00546.00552.003600019787000
2013-06-19550.00553.00545.00550.002900015908000
2013-06-18552.00558.00550.00556.002200012161000
2013-06-17558.00558.00556.00558.00170009472000
2013-06-14555.00562.00550.00560.002900016147000
2013-06-13555.00560.00537.00550.002400013111000
2013-06-12538.00569.00538.00569.002200012373000
2013-06-11577.00579.00546.00546.00120006808000
2013-06-10545.00557.00540.00557.003100017031000
2013-06-07510.00515.00496.00515.007900040040000
2013-06-06545.00555.00530.00530.005800031397000
2013-06-05552.00584.00551.00559.004300024403000
2013-06-04550.00557.00546.00551.003500019290000
2013-06-03569.00574.00557.00557.001900010707000
2013-05-31588.00588.00571.00571.00130007501000
2013-05-30583.00591.00569.00569.003200018528000
2013-05-29561.00598.00561.00588.004600026619000
2013-05-28537.00563.00537.00555.009100049714000
2013-05-27562.00576.00555.00563.0010700060469000
2013-05-24605.00616.00580.00601.00168000101127000
2013-05-23651.00655.00601.00603.0011800073043000
2013-05-22667.00667.00630.00651.005400034695000
2013-05-21681.00681.00660.00667.007700051713000
2013-05-20688.00688.00661.00670.004300029157000
2013-05-17625.00675.00616.00670.007900051511000
2013-05-16661.00665.00603.00626.0015100095448000
2013-05-15698.00698.00650.00664.0011000073377000
2013-05-14698.00699.00683.00684.006100042025000
2013-05-13700.00700.00669.00690.00224000153337000
2013-05-10721.00730.00721.00721.006100044237000
2013-05-09760.00760.00728.00732.0010800080350000
2013-05-08760.00776.00736.00753.00169000128251000
2013-05-07740.00760.00722.00746.00157000116703000
2013-05-02690.00709.00684.00709.0010700074056000
2013-05-01733.00733.00700.00708.00171000122135000
2013-04-30751.00761.00739.00739.00189000141682000
2013-04-26749.00770.00733.00739.00426000319462000
2013-04-25735.00738.00703.00727.00379000275280000
2013-04-24670.00711.00656.00699.00507000346429000
2013-04-23660.00664.00642.00655.00346000226382000
2013-04-22616.00619.00611.00612.007300044919000
2013-04-19600.00611.00591.00611.005200031456000
2013-04-18610.00612.00595.00595.006500039422000
2013-04-17592.00609.00585.00609.0012100072096000
2013-04-16556.00584.00553.00580.005000028570000
2013-04-15579.00580.00560.00564.003600020642000
2013-04-12585.00586.00575.00579.002300013353000
2013-04-11595.00600.00580.00580.003600021181000
2013-04-10553.00604.00552.00596.0010500061150000
2013-04-09566.00567.00550.00555.005000027869000
2013-04-08566.00566.00555.00563.004900027390000
2013-04-05556.00571.00549.00549.003800021259000
2013-04-04541.00558.00540.00558.00150008204000
2013-04-03560.00564.00535.00558.002400013339000
2013-04-02515.00558.00503.00557.007900041574000
2013-04-01594.00595.00540.00541.009500054116000
2013-03-29607.00607.00595.00599.002600015561000
2013-03-28620.00620.00595.00607.003700022553000
2013-03-27620.00625.00614.00620.005400033396000
2013-03-26637.00641.00631.00639.006700042726000
2013-03-25624.00638.00621.00637.005600035407000
2013-03-22632.00632.00615.00616.004600028710000
2013-03-21624.00643.00624.00630.008700055210000
2013-03-19637.00642.00613.00620.007000044292000
2013-03-18644.00645.00636.00638.009700062204000
2013-03-15616.00633.00616.00630.0012500078180000
2013-03-14592.00610.00583.00601.003800022597000
2013-03-13571.00585.00571.00583.004600026612000
2013-03-12588.00588.00577.00577.005900034231000
2013-03-11606.00610.00590.00593.008400050514000
2013-03-08603.00610.00603.00606.005900035696000
2013-03-07629.00629.00600.00610.007100043790000
2013-03-06637.00637.00624.00627.008200051621000
2013-03-05637.00638.00624.00631.007100044731000
2013-03-04634.00646.00633.00635.007300046625000
2013-03-01628.00642.00624.00627.005300033399000
2013-02-28628.00637.00621.00628.0013800086844000
2013-02-27620.00648.00615.00638.00272000170533000
2013-02-26584.00625.00564.00595.0011200066912000
2013-02-25575.00594.00562.00585.008300047797000
2013-02-22580.00580.00561.00562.009300052683000
2013-02-21589.00590.00569.00584.008900051841000
2013-02-20610.00610.00580.00599.0011400067765000
2013-02-19555.00619.00547.00605.00193000113371000
2013-02-18524.00568.00518.00545.0014400077583000
2013-02-15560.00560.00509.00528.009000047618000
2013-02-14550.00560.00536.00555.0012300067613000
2013-02-13580.00590.00560.00565.007400042593000
2013-02-12607.00610.00577.00589.0012000071455000
2013-02-08610.00617.00601.00605.009600058391000
2013-02-07641.00641.00615.00617.0012800080097000
2013-02-06615.00662.00615.00651.0013500087518000
2013-02-05630.00630.00593.00625.00165000101804000
2013-02-04677.00680.00630.00643.00277000181446000
2013-02-01655.00697.00651.00685.00304000203282000
2013-01-31765.00770.00699.00710.00298000217397000
2013-01-30753.00840.00752.00791.00258000206514000
2013-01-29724.00780.00710.00767.00220000163060000
2013-01-28727.00745.00708.00710.00144000103918000
2013-01-25670.00730.00655.00727.00524000367129000
2013-01-24581.00644.00575.00630.0011900073068000
2013-01-23611.00615.00600.00601.004700028579000
2013-01-22624.00624.00608.00618.004200025859000
2013-01-21638.00638.00606.00630.004000025001000
2013-01-18651.00651.00643.00644.002500016156000
2013-01-17650.00665.00639.00650.006000039014000
2013-01-16648.00680.00635.00650.0010100066210000
2013-01-15608.00676.00608.00632.0015100096928000
2013-01-11635.00639.00604.00628.0010700066815000
2013-01-10577.00640.00576.00635.0011500069416000
2013-01-09579.00587.00570.00577.005500031780000
2013-01-08583.00610.00570.00580.0013200077910000
2013-01-07567.00590.00530.00583.00187000103763000
2013-01-04598.00598.00567.00574.0011700068120000
2012-12-28615.00618.00562.00616.0013200078410000
2012-12-27669.00669.00611.00620.00166000106012000
2012-12-26650.00698.00606.00694.00350000228250000
2012-12-25525.00600.00525.00600.00279000159080000
2012-12-21515.00524.00487.00500.009700048776000
2012-12-20510.00534.00480.00505.0017200086988000
2012-12-19448.00518.00446.00498.00224000107335000
2012-12-18413.00443.00407.00439.009200039338000
2012-12-17422.00422.00405.00413.0016900070298000
2012-12-14365.00403.00365.00398.0013400051773000
2012-12-13354.00355.00348.00354.003300011575000
2012-12-12359.00368.00345.00360.004400015788000
2012-12-11391.00391.00359.00364.005200019049000
2012-12-10405.00405.00390.00395.003900015496000
2012-12-07392.00400.00381.00390.003100012121000
2012-12-06405.00418.00390.00390.006500026035000
2012-12-05381.00430.00381.00403.0021200086884000
2012-12-04358.00419.00358.00389.00265000101447000
2012-12-03328.00357.00321.00350.0011000037583000
2012-11-30318.00322.00315.00315.00150004755000
2012-11-29302.00326.00302.00315.004800015008000
2012-11-28299.00300.00290.00295.00170005060000
2012-11-27287.00287.00284.00284.002000571000
2012-11-26275.00288.00275.00288.0070001959000
2012-11-22275.00275.00275.00275.002000550000
2012-11-21501.00505.00501.00505.002100010560000
2012-11-20513.00513.00504.00507.00100005068000
2012-11-19519.00519.00507.00507.0060003064000
2012-11-16514.00520.00514.00519.0050002593000
2012-11-15519.00520.00510.00512.0050002580000
2012-11-14515.00521.00501.00510.002100010730000
2012-11-13509.00516.00509.00516.0020001025000
2012-11-12503.00519.00502.00519.00110005607000
2012-11-09509.00509.00505.00505.0020001014000
2012-11-08500.00509.00500.00509.00100005009000
2012-11-07500.00512.00500.00502.00100005037000
2012-11-06501.00503.00500.00503.00140007009000
2012-11-05500.00502.00500.00500.00130006502000
2012-11-02500.00510.00500.00503.00100005034000
2012-11-01503.00503.00495.00500.00120006008000
2012-10-31510.00510.00505.00505.0070003563000
2012-10-30519.00519.00507.00507.0090004641000
2012-10-29494.00520.00490.00520.005900029712000
2012-10-26497.00502.00493.00493.00170008430000
2012-10-25508.00508.00490.00495.002900014431000
2012-10-24501.00540.00499.00505.0010700054611000
2012-10-23499.00499.00499.00499.00180008982000
2012-10-22429.00429.00415.00419.0040001678000
2012-10-1900
2012-10-18418.00420.00418.00420.0040001678000
2012-10-1700
2012-10-16415.00418.00415.00418.0030001251000
2012-10-1500
2012-10-12415.00415.00415.00415.001000415000
2012-10-1100
2012-10-10420.00420.00420.00420.001000420000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03423.00423.00423.00423.0050002115000
2012-10-0200
2012-10-01423.00423.00423.00423.001000423000
2012-09-28420.00425.00420.00425.0030001270000
2012-09-27421.00421.00419.00419.0030001260000
2012-09-26425.00425.00424.00424.0040001699000
2012-09-2500
2012-09-24434.00434.00433.00433.002000867000
2012-09-2100
2012-09-20433.00433.00433.00433.001000433000
2012-09-19425.00431.00425.00431.0040001706000
2012-09-18420.00420.00420.00420.001000420000
2012-09-1400
2012-09-13419.00419.00419.00419.001000419000
2012-09-12415.00416.00415.00416.0040001662000
2012-09-11412.00412.00412.00412.001000412000
2012-09-10425.00425.00420.00420.0050002115000
2012-09-07430.00430.00425.00425.0030001280000
2012-09-06425.00428.00425.00428.0070002993000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31417.00430.00417.00430.0030001264000
2012-08-30415.00415.00415.00415.001000415000
2012-08-29425.00425.00416.00416.0060002525000
2012-08-2800
2012-08-27406.00423.00406.00423.0030001244000
2012-08-24410.00410.00410.00410.0030001230000
2012-08-2300
2012-08-22408.00408.00408.00408.001000408000
2012-08-21415.00415.00415.00415.001000415000
2012-08-2000
2012-08-1700
2012-08-16422.00422.00422.00422.001000422000
2012-08-15406.00406.00406.00406.001000406000
2012-08-14405.00405.00401.00401.002000806000
2012-08-13411.00411.00401.00411.0030001223000
2012-08-10411.00411.00411.00411.001000411000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06400.00400.00400.00400.001000400000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27407.00407.00407.00407.0070002849000
2012-07-2600
2012-07-2500
2012-07-24410.00410.00407.00407.0080003273000
2012-07-2300
2012-07-20420.00420.00420.00420.0050002100000
2012-07-19410.00410.00410.00410.001000410000
2012-07-18414.00414.00414.00414.002000828000
2012-07-17411.00411.00400.00400.002000811000
2012-07-13418.00418.00418.00418.0030001254000
2012-07-12419.00419.00418.00418.0040001673000
2012-07-1100
2012-07-10421.00421.00420.00420.0080003366000
2012-07-0900

   ※ 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