[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 
2017-03-23510.00513.00508.00508.0086004382000
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
2016-11-17481.00485.00477.00485.0094004517100
2016-11-16482.00483.00478.00483.00120005766500
2016-11-15484.00485.00479.00484.0077003714400
2016-11-14476.00490.00476.00484.00132006367400
2016-11-11480.00485.00475.00481.0097004665300
2016-11-10488.00489.00476.00484.00111005345900
2016-11-09480.00485.00452.00464.002270010572100
2016-11-08488.00496.00478.00483.00173008392700
2016-11-07492.00501.00489.00499.0066003272300
2016-11-04496.00500.00493.00494.00124006140700
2016-11-02500.00501.00496.00500.002630013088900
2016-11-01500.00505.00500.00502.0063003163900
2016-10-31504.00504.00500.00502.0078003917200
2016-10-28500.00502.00498.00502.0046002295900
2016-10-27504.00510.00498.00501.00135006808400
2016-10-26499.00510.00497.00502.00162008180000
2016-10-25495.00503.00492.00496.004350021605600
2016-10-24484.00495.00477.00485.004140020067600
2016-10-21476.00476.00474.00476.0032001522700
2016-10-20471.00475.00471.00474.0082003875200
2016-10-19471.00475.00471.00473.0080003781700
2016-10-18470.00475.00470.00470.00133006257600
2016-10-17476.00476.00473.00473.001100521300
2016-10-14479.00479.00472.00476.00155007406200
2016-10-13477.00480.00472.00480.00109005201200
2016-10-12468.00479.00468.00472.0082003894300
2016-10-11468.00473.00466.00468.0063002960100
2016-10-07471.00471.00460.00470.0070003269600
2016-10-06472.00472.00470.00472.0023001083000
2016-10-05470.00472.00470.00470.0025001175200
2016-10-04471.00476.00470.00470.0065003064900
2016-10-03477.00477.00470.00474.0051002413300
2016-09-30474.00476.00470.00473.0044002078100
2016-09-29471.00478.00471.00477.0029001376500
2016-09-28478.00480.00475.00475.0059002805400
2016-09-27477.00480.00474.00480.0069003289700
2016-09-26467.00480.00467.00477.00162007689400
2016-09-23468.00470.00463.00467.00162007569000
2016-09-21465.00467.00462.00467.0049002278600
2016-09-20465.00465.00462.00462.0030001389700
2016-09-16463.00465.00459.00464.0064002958500
2016-09-15461.00468.00457.00465.0054002489300
2016-09-14465.00468.00460.00461.0081003754300
2016-09-13459.00467.00459.00467.0082003796800
2016-09-12456.00468.00456.00460.00112005145600
2016-09-09464.00464.00461.00464.0039001806200
2016-09-08465.00465.00463.00464.0033001532000
2016-09-07467.00468.00459.00468.0073003377300
2016-09-06469.00472.00460.00465.00126005881100
2016-09-05468.00471.00464.00471.00128005985800
2016-09-02467.00470.00463.00468.0059002754900
2016-09-01470.00470.00465.00466.0036001685800
2016-08-31467.00470.00465.00469.00132006173700
2016-08-30462.00468.00462.00467.0037001721800
2016-08-29467.00467.00461.00467.0034001580100
2016-08-26464.00465.00457.00461.0023001064700
2016-08-25466.00466.00456.00458.0042001931400
2016-08-24459.00461.00458.00458.0029001333800
2016-08-23455.00457.00455.00455.0023001048600
2016-08-22446.00459.00446.00454.0063002836100
2016-08-19469.00469.00448.00448.00157007229600
2016-08-18450.00451.00445.00447.00106004753100
2016-08-17460.00460.00450.00451.00191008646700
2016-08-16465.00465.00459.00459.0092004259000
2016-08-15460.00465.00458.00465.0071003266700
2016-08-12473.00473.00466.00469.001400657300
2016-08-10467.00473.00467.00471.001500705900
2016-08-09465.00472.00465.00465.0044002058300
2016-08-08468.00473.00463.00470.0041001921000
2016-08-05470.00471.00468.00471.002000941100
2016-08-04465.00470.00464.00467.0022001029300
2016-08-03478.00478.00465.00467.0053002490500
2016-08-02479.00480.00472.00478.0068003233800
2016-08-01475.00480.00473.00478.0054002581300
2016-07-29470.00478.00468.00478.00107005044300
2016-07-28470.00470.00468.00468.0066003095200
2016-07-27463.00471.00463.00469.0023001074600
2016-07-26461.00464.00460.00460.0040001846700
2016-07-25471.00474.00460.00466.00114005332000
2016-07-22471.00471.00466.00466.0029001355600
2016-07-21468.00472.00467.00471.00115005411200
2016-07-20465.00468.00465.00468.0055002566700
2016-07-19470.00474.00462.00466.00125005880300
2016-07-15472.00472.00460.00461.00145006737200
2016-07-14478.00478.00469.00471.00153007223200
2016-07-13479.00479.00470.00478.00149007090300
2016-07-12480.00480.00474.00475.00134006406100
2016-07-11469.00470.00463.00470.0078003650200
2016-07-08471.00471.00451.00454.00142006517900
2016-07-07473.00473.00464.00470.0069003224800
2016-07-06470.00478.00452.00476.00213009983500
2016-07-05456.00477.00455.00477.00163007549200
2016-07-04461.00470.00451.00459.0085003919500
2016-07-01451.00475.00448.00453.003080014129500
2016-06-30452.00460.00450.00450.00135006104800
2016-06-29430.00445.00425.00443.00184007924800
2016-06-28410.00425.00410.00418.00112004677500
2016-06-27407.00430.00407.00416.00214008868300
2016-06-24448.00455.00402.00407.004340018328200
2016-06-23456.00456.00443.00444.002380010642300
2016-06-22453.00459.00452.00457.0043001958800
2016-06-21450.00455.00447.00453.0090004054800
2016-06-20455.00456.00445.00450.0059002669700
2016-06-17448.00462.00443.00443.00126005659400
2016-06-16457.00471.00443.00450.003120014070700
2016-06-15458.00470.00458.00461.0086003978700
2016-06-14485.00485.00458.00458.003260015387200
2016-06-13501.00505.00485.00486.004090020294100
2016-06-10500.00504.00500.00500.0076003803000
2016-06-09507.00507.00500.00500.0072003625800
2016-06-08503.00504.00503.00503.0034001711200
2016-06-07500.00507.00499.00503.0052002605400
2016-06-06498.00510.00494.00505.00171008517400
2016-06-03503.00504.00498.00499.0061003047300
2016-06-02506.00506.00500.00500.0086004312000
2016-06-01505.00509.00505.00506.0084004248600
2016-05-31509.00510.00501.00504.00189009518900
2016-05-30510.00510.00504.00508.0036001824800
2016-05-27506.00510.00504.00510.00123006237400
2016-05-26507.00513.00506.00506.0080004059100
2016-05-25509.00514.00505.00507.00149007572800
2016-05-24519.00520.00514.00517.0060003106200
2016-05-23502.00523.00502.00523.0072003698200
2016-05-20505.00517.00494.00502.002840014297500
2016-05-19524.00524.00511.00511.00130006751200
2016-05-18523.00532.00520.00528.00145007595900
2016-05-17527.00538.00520.00533.002080011016500
2016-05-16530.00552.00529.00530.002620014064400
2016-05-13560.00564.00556.00563.0077004320300
2016-05-12566.00566.00560.00563.0057003203100
2016-05-11567.00573.00557.00573.002370013422100
2016-05-10556.00573.00553.00565.002480013943700
2016-05-09552.00553.00550.00553.0083004574900
2016-05-06556.00556.00543.00550.00109005971100
2016-05-02538.00560.00538.00559.002090011555400
2016-04-28544.00555.00534.00555.003470018669000
2016-04-27538.00545.00537.00545.0049002653400
2016-04-26539.00541.00532.00534.002050011016800
2016-04-25544.00546.00539.00541.002160011708900
2016-04-22544.00549.00541.00543.00133007230200
2016-04-21545.00554.00544.00547.00105005754100
2016-04-20561.00561.00541.00542.002730015015700
2016-04-19579.00580.00550.00551.005730032167200
2016-04-18542.00612.00542.00579.00204400117852100
2016-04-15515.00536.00510.00512.002630013634500
2016-04-14499.00513.00499.00506.00175008860900
2016-04-13499.00505.00490.00499.00121006027900
2016-04-12495.00497.00487.00497.0075003698500
2016-04-11500.00500.00486.00489.0089004363200
2016-04-08496.00500.00490.00500.00165008123600
2016-04-07505.00507.00499.00500.0057002868000
2016-04-06500.00506.00498.00505.0095004753100
2016-04-05510.00513.00498.00502.0078003940200
2016-04-04515.00519.00502.00510.0092004698000
2016-04-01532.00537.00510.00511.00182009498000
2016-03-31533.00539.00528.00537.0074003935400
2016-03-30540.00543.00531.00533.00143007655500
2016-03-29540.00545.00536.00542.00183009868900
2016-03-28570.00572.00560.00562.002550014472700
2016-03-25570.00576.00564.00571.0096005481700
2016-03-24575.00582.00572.00572.0096005526300
2016-03-23575.00582.00574.00575.00111006409100
2016-03-22577.00580.00574.00576.00110006337800
2016-03-18568.00580.00561.00579.002500014334900
2016-03-17548.00579.00548.00578.003130017539600
2016-03-16540.00548.00538.00548.001960010640100

   ※ 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