[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 
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
2016-03-15540.00544.00538.00542.002230012051700
2016-03-14541.00545.00530.00545.002780014970000
2016-03-11518.00540.00514.00525.00105005485800
2016-03-10510.00514.00510.00512.0084004301300
2016-03-09506.00514.00505.00508.00154007825700
2016-03-08510.00512.00506.00512.00112005694900
2016-03-07509.00510.00506.00508.00114005791400
2016-03-04504.00510.00504.00506.00165008368900
2016-03-03506.00513.00503.00510.002240011359700
2016-03-02499.00513.00499.00505.006780034011200
2016-03-01527.00527.00516.00526.0052002712300
2016-02-29530.00530.00521.00526.00105005527300
2016-02-26516.00527.00516.00521.0073003800400
2016-02-25510.00514.00507.00514.0074003777600
2016-02-24505.00508.00503.00505.0069003489500
2016-02-23512.00512.00503.00503.0070003563800
2016-02-22503.00509.00503.00508.0092004651700
2016-02-19505.00508.00502.00508.0089004492500
2016-02-18499.00512.00499.00502.0099004996100
2016-02-17491.00514.00491.00497.002090010377800
2016-02-16474.00511.00473.00510.003310016253400
2016-02-15478.00478.00452.00477.003240015215100
2016-02-12481.00484.00420.00430.0010420046648700
2016-02-10526.00531.00486.00492.005090025575800
2016-02-09532.00535.00519.00524.004120021776800
2016-02-08548.00567.00548.00558.00132007313000
2016-02-05562.00569.00546.00547.003180017665600
2016-02-04573.00578.00568.00570.00172009853400
2016-02-03592.00595.00574.00575.004130024036400
2016-02-02599.00603.00599.00599.00152009119000
2016-02-01599.00616.00596.00596.00157009504900
2016-01-29593.00603.00585.00592.0082004876300
2016-01-28575.00598.00575.00593.0091005348400
2016-01-27574.00625.00574.00591.003760022505100
2016-01-26565.00574.00564.00574.00105005960100
2016-01-25564.00569.00555.00569.0099005563300
2016-01-22548.00576.00546.00559.003660020247000
2016-01-21556.00576.00546.00548.004080022705000
2016-01-20591.00591.00576.00576.001850010756500
2016-01-19590.00592.00583.00583.001860010932700
2016-01-18596.00596.00580.00590.003590021104900
2016-01-15600.00608.00597.00597.00134008043700
2016-01-14606.00606.00593.00599.002190013161100
2016-01-13601.00612.00601.00606.00113006876100
2016-01-12600.00605.00594.00601.003900023376000
2016-01-08606.00613.00598.00600.007570045742800
2016-01-07631.00634.00600.00610.004700028825100
2016-01-06641.00648.00630.00632.003020019290300
2016-01-05628.00644.00628.00644.003200020403800
2016-01-04617.00633.00617.00627.003040018988700
2015-12-30626.00631.00607.00617.005120031735700
2015-12-29618.00627.00614.00624.002080012905500
2015-12-28610.00618.00605.00618.002020012322700
2015-12-25601.00609.00597.00601.009910059649800
2015-12-24602.00602.00598.00600.0016430098378200
2015-12-22601.00601.00595.00599.003320019839800
2015-12-21600.00603.00592.00601.006990041833800
2015-12-18606.00608.00602.00603.003260019707400
2015-12-17610.00610.00606.00606.004210025590100
2015-12-16617.00618.00605.00610.002640016114200
2015-12-15615.00617.00599.00617.006330038508100
2015-12-14625.00625.00611.00615.0012680077713200
2015-12-11628.00635.00624.00626.004320027177700
2015-12-10632.00632.00627.00628.00158009952900
2015-12-09634.00640.00632.00632.00150009508500
2015-12-08640.00642.00631.00642.001670010648500
2015-12-07649.00649.00638.00642.003000019349200
2015-12-04633.00638.00629.00638.002200013933700
2015-12-03634.00639.00633.00635.00136008633000

   ※ 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