[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 
2017-11-22568.00569.00560.00567.0095005372700
2017-11-21559.00566.00557.00564.0052002921000
2017-11-20550.00558.00547.00556.00101005592000
2017-11-17551.00555.00547.00547.00148008163000
2017-11-16545.00555.00541.00553.00123006737700
2017-11-15569.00570.00548.00550.003610020179500
2017-11-14565.00573.00565.00570.002100011944100
2017-11-13574.00575.00570.00571.001780010189000
2017-11-10566.00572.00563.00570.00104005896800
2017-11-09574.00577.00568.00572.002250012883100
2017-11-08571.00577.00570.00571.003240018521600
2017-11-07586.00590.00573.00579.005630032724100
2017-11-06580.00593.00580.00584.005290030980400
2017-11-02573.00590.00572.00580.005300030762000
2017-11-01574.00578.00572.00575.00145008341000
2017-10-31572.00578.00570.00573.00172009864100
2017-10-30575.00575.00567.00574.002890016506900
2017-10-27576.00577.00569.00569.0094005381800
2017-10-26567.00577.00567.00576.00142008131800
2017-10-25570.00580.00565.00569.004390025098400
2017-10-24555.00573.00553.00572.003650020497300
2017-10-23552.00555.00550.00555.00169009349400
2017-10-20552.00553.00545.00550.002460013524900
2017-10-19555.00558.00551.00555.00180009981400
2017-10-18557.00565.00550.00553.005450030336600
2017-10-17556.00565.00553.00559.00149008303300
2017-10-16567.00567.00556.00557.00104005822500
2017-10-13565.00568.00556.00560.00156008731300
2017-10-12565.00571.00559.00563.002110011893600
2017-10-11560.00566.00559.00564.002340013140100
2017-10-10574.00574.00553.00559.003770021128900
2017-10-06554.00570.00553.00564.005450030596000
2017-10-05596.00603.00559.00564.009980057733700
2017-10-04603.00629.00581.00603.00234000141564200
2017-10-03591.00640.00575.00609.00626600382604000
2017-10-02577.00582.00568.00574.005740033111300
2017-09-29556.00573.00541.00567.006420035869000
2017-09-28568.00578.00551.00557.005560031367700
2017-09-27545.00565.00545.00565.004540025311800
2017-09-26538.00546.00534.00543.004970026895400
2017-09-25541.00553.00531.00536.0013120071096500
2017-09-22523.00620.00523.00561.001127200649724800
2017-09-21525.00525.00519.00522.00129006742700
2017-09-20523.00523.00519.00523.0095004950500
2017-09-19525.00525.00518.00523.002390012510800
2017-09-15516.00517.00510.00513.0088004513500
2017-09-14511.00516.00511.00515.0072003689800
2017-09-13515.00515.00510.00510.0043002201800
2017-09-12515.00515.00511.00513.0058002973100
2017-09-11510.00515.00506.00514.0041002089200
2017-09-08510.00512.00505.00511.00196009958600
2017-09-07514.00514.00511.00511.0031001591900
2017-09-06511.00512.00507.00511.00109005551000
2017-09-05518.00519.00510.00512.00111005700400
2017-09-04519.00520.00516.00517.0050002593400
2017-09-01523.00527.00521.00523.0095004963300
2017-08-31516.00528.00515.00527.00187009725900
2017-08-30517.00518.00517.00518.0034001760100
2017-08-29511.00516.00511.00516.0020001026300
2017-08-28519.00519.00513.00513.0048002471100
2017-08-25512.00519.00512.00519.0047002417500
2017-08-24510.00515.00510.00512.0039001995200
2017-08-23513.00517.00509.00513.0070003587600
2017-08-22512.00514.00510.00514.0068003483100
2017-08-21520.00524.00508.00514.00113005803100
2017-08-18522.00525.00519.00524.0063003295200
2017-08-17520.00522.00516.00522.0076003947700
2017-08-16517.00520.00514.00520.0078004044900
2017-08-15512.00517.00512.00515.0082004213700
2017-08-14506.00512.00501.00512.00149007543900
2017-08-10512.00517.00509.00510.002980015240400
2017-08-09534.00534.00515.00522.002110011067400
2017-08-08534.00534.00529.00534.002570013636000
2017-08-07538.00543.00529.00536.003100016652800
2017-08-04533.00535.00521.00529.001960010303900
2017-08-03531.00535.00525.00535.002350012459500
2017-08-02530.00535.00530.00532.00105005586800
2017-08-01536.00539.00523.00527.004370023209100
2017-07-31524.00547.00523.00539.0010840057893900
2017-07-28516.00518.00513.00517.002070010675300
2017-07-27517.00517.00512.00515.00134006896000
2017-07-26516.00517.00508.00511.00181009279100
2017-07-25505.00506.00505.00506.0049002475000
2017-07-24507.00508.00504.00507.0031001569000
2017-07-21504.00506.00502.00506.0065003271500
2017-07-20508.00509.00502.00508.00123006229000
2017-07-19502.00507.00501.00507.002330011706200
2017-07-18506.00507.00501.00507.0069003481100
2017-07-14509.00510.00505.00509.0081004108900
2017-07-13512.00517.00507.00511.0062003165000
2017-07-12512.00516.00508.00510.00148007570700
2017-07-11510.00510.00505.00508.0062003154800
2017-07-10510.00512.00502.00507.00106005390100
2017-07-07511.00511.00503.00510.00163008273200
2017-07-06511.00518.00496.00502.003300016807900
2017-07-05501.00515.00496.00506.004640023371500
2017-07-04492.00497.00491.00493.002360011648100
2017-07-03491.00491.00486.00487.0084004106700
2017-06-30485.00486.00484.00486.0093004509800
2017-06-29484.00485.00483.00483.00100004839900
2017-06-28483.00485.00482.00484.002770013380600
2017-06-27479.00483.00479.00482.00131006292200
2017-06-26485.00485.00480.00481.00134006456700
2017-06-23483.00483.00480.00483.0071003419100
2017-06-22484.00487.00481.00482.0095004587900
2017-06-21489.00489.00484.00484.00116005642200
2017-06-20487.00490.00484.00490.00103005015200
2017-06-19485.00487.00483.00484.00110005336400
2017-06-16480.00480.00478.00480.0026001246600
2017-06-15477.00480.00477.00477.0035001672100
2017-06-14483.00485.00477.00479.00121005814200
2017-06-13485.00486.00481.00483.00115005555400
2017-06-12485.00486.00482.00484.00117005658100
2017-06-09485.00490.00483.00483.00134006488600
2017-06-08483.00488.00483.00484.0065003143600
2017-06-07486.00490.00483.00488.0069003351600
2017-06-06484.00493.00483.00488.0094004560600
2017-06-05482.00483.00482.00482.0069003327400
2017-06-02483.00486.00480.00484.0062002988300
2017-06-01481.00484.00477.00480.0081003901500
2017-05-31473.00484.00470.00479.00149007059800
2017-05-30496.00496.00465.00478.004560022014400
2017-05-29504.00504.00490.00498.00193009640900
2017-05-26502.00510.00502.00505.0030001516800
2017-05-25502.00504.00500.00504.0087004359500
2017-05-24509.00510.00502.00507.0092004665800
2017-05-23508.00511.00503.00511.00197009981000
2017-05-22524.00524.00517.00517.00124006473600
2017-05-19524.00529.00516.00521.002310012056400
2017-05-18530.00530.00510.00524.0010920057185500
2017-05-17515.00531.00514.00530.005280027440200
2017-05-16500.00515.00486.00515.005870029697200
2017-05-15480.00499.00480.00499.00166008142900
2017-05-12486.00491.00483.00483.00189009192900
2017-05-11484.00487.00480.00481.00105005067600
2017-05-10494.00494.00481.00489.00156007607500
2017-05-09470.00504.00470.00486.007310035501000
2017-05-08457.00459.00457.00458.0086003936700
2017-05-02454.00460.00454.00456.0045002055600
2017-05-01456.00460.00455.00455.0050002292500
2017-04-28452.00460.00452.00456.00185008453400
2017-04-27455.00458.00452.00452.0075003405900
2017-04-26459.00459.00455.00456.0052002376800
2017-04-25460.00460.00451.00455.0084003842300
2017-04-24448.00466.00448.00453.00206009319000
2017-04-21447.00455.00441.00446.00152006779000
2017-04-20450.00452.00442.00446.0071003173700
2017-04-19444.00450.00444.00447.0027001210000
2017-04-18448.00448.00442.00447.0089003953300
2017-04-17448.00449.00442.00442.0071003158400
2017-04-14450.00451.00443.00448.00122005467000
2017-04-13452.00452.00444.00447.00202009038900
2017-04-12459.00461.00453.00453.0099004522400
2017-04-11463.00465.00458.00463.00121005562000
2017-04-10472.00472.00462.00463.0073003413200
2017-04-07463.00471.00458.00460.00137006322900
2017-04-06468.00470.00462.00463.00118005480900
2017-04-05475.00476.00470.00470.0099004679300
2017-04-04478.00480.00474.00475.0066003149600
2017-04-03480.00482.00478.00478.00168008064400
2017-03-31486.00488.00481.00484.00190009184000
2017-03-30492.00493.00481.00487.002490012156100
2017-03-29494.00499.00491.00498.002420011955000
2017-03-28504.00520.00504.00506.003570018143400
2017-03-27504.00516.00504.00507.003210016265300
2017-03-24509.00513.00507.00512.0070003571500
2017-03-23510.00513.00508.00508.0086004382000
2017-03-22512.00514.00510.00510.002000010235400
2017-03-21516.00516.00514.00514.00116005971100
2017-03-17511.00515.00511.00514.0076003894400
2017-03-16510.00520.00510.00512.00193009961000
2017-03-15513.00519.00510.00512.00175008992000
2017-03-14515.00515.00510.00513.002040010455400
2017-03-13516.00516.00512.00514.0060003080000
2017-03-10511.00516.00511.00516.0089004569900
2017-03-09516.00516.00512.00512.00134006882300
2017-03-08519.00519.00512.00516.00113005834500
2017-03-07512.00516.00512.00514.0058002980200
2017-03-06517.00517.00510.00512.00111005708900
2017-03-03515.00519.00515.00515.00144007436000
2017-03-02511.00515.00511.00513.00126006457300
2017-03-01509.00513.00507.00512.002210011264200
2017-02-28519.00519.00506.00509.008090041429100
2017-02-27533.00536.00530.00533.00137007303000
2017-02-24531.00534.00530.00533.00126006697000
2017-02-23535.00535.00530.00534.0091004852400
2017-02-22534.00535.00530.00532.0094005005600
2017-02-21533.00533.00530.00532.0074003930600
2017-02-20530.00533.00527.00531.00105005573000
2017-02-17526.00534.00525.00527.0071003752600
2017-02-16524.00529.00524.00526.0098005162100
2017-02-15524.00527.00524.00524.0090004730500
2017-02-14525.00526.00523.00524.0097005092500
2017-02-13528.00529.00525.00525.00114006001000
2017-02-10527.00529.00525.00525.00179009413300
2017-02-09528.00530.00526.00526.0057003008800
2017-02-08532.00533.00526.00530.00106005603600
2017-02-07525.00535.00525.00531.00122006448300
2017-02-06527.00530.00525.00527.00128006748600
2017-02-03526.00531.00526.00528.0092004864800
2017-02-02535.00535.00527.00527.00118006272800
2017-02-01527.00538.00526.00537.00113006002300
2017-01-31529.00532.00528.00528.0099005237800
2017-01-30527.00532.00527.00529.0073003869000
2017-01-27529.00533.00525.00526.00126006665500
2017-01-26530.00530.00526.00527.00108005709700
2017-01-25526.00528.00522.00525.0080004207100
2017-01-24522.00525.00522.00523.0062003244400
2017-01-23516.00521.00516.00521.0072003732700
2017-01-20515.00517.00511.00511.0086004413200
2017-01-19515.00523.00512.00514.00155007988200
2017-01-18517.00523.00513.00514.00169008733700
2017-01-17525.00531.00520.00524.00142007426000
2017-01-16535.00535.00525.00525.0024001267000
2017-01-13523.00537.00520.00532.002200011647700
2017-01-12525.00533.00520.00533.0081004277200
2017-01-11508.00531.00508.00523.0084004380200
2017-01-10526.00531.00511.00513.00158008266100
2017-01-06528.00535.00524.00526.00173009160600
2017-01-05530.00534.00526.00534.00185009829700
2017-01-04522.00529.00517.00526.004070021269200
2016-12-30500.00520.00499.00520.00195009854800
2016-12-29507.00507.00499.00499.002010010074800
2016-12-28499.00509.00497.00509.002050010267000
2016-12-27495.00495.00490.00493.003180015647100
2016-12-26495.00498.00491.00494.00141006973000
2016-12-22489.00494.00488.00494.003010014768100
2016-12-21490.00493.00488.00489.002530012403100
2016-12-20492.00493.00489.00491.002300011287700
2016-12-19490.00495.00490.00492.00187009212800
2016-12-16492.00494.00487.00490.002460012059500
2016-12-15491.00493.00490.00492.00133006533400
2016-12-14492.00493.00488.00492.00106005201500
2016-12-13491.00493.00489.00492.002370011635000
2016-12-12493.00500.00492.00496.00194009614400
2016-12-09493.00493.00488.00492.003010014784200
2016-12-08490.00492.00487.00491.002530012380900
2016-12-07491.00492.00490.00491.0059002894700
2016-12-06490.00490.00485.00490.002070010087900
2016-12-05490.00495.00489.00489.00194009531000
2016-12-02494.00500.00487.00488.002700013241600
2016-12-01492.00499.00489.00497.00177008727700
2016-11-30489.00492.00487.00491.00121005916500
2016-11-29485.00489.00483.00486.00170008262400
2016-11-28482.00488.00482.00483.0099004794200
2016-11-25482.00490.00482.00490.002730013222000
2016-11-24493.00494.00481.00489.00165008049100
2016-11-22492.00493.00487.00491.00129006323100
2016-11-21486.00492.00482.00492.00169008235700
2016-11-18491.00491.00486.00486.0080003910300

   ※ 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