[3424 JQスタンダード] ミヤコ 日足 時系列データ

[3424 JQスタンダード] ミヤコ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25813.00813.00813.00813.00200162600
2017-04-24813.00813.00813.00813.0010081300
2017-04-2100
2017-04-20822.00822.00822.00822.0010082200
2017-04-19829.00829.00829.00829.0010082900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-13829.00829.00829.00829.00500414500
2017-04-1200
2017-04-1100
2017-04-10818.00818.00818.00818.00300245400
2017-04-07818.00818.00818.00818.0010081800
2017-04-06798.00809.00797.00809.00500399900
2017-04-05800.00800.00798.00798.00400319600
2017-04-04801.00801.00800.00800.00200160100
2017-04-03802.00802.00801.00801.00400320500
2017-03-31802.00802.00802.00802.0010080200
2017-03-3000
2017-03-29800.00800.00800.00800.001100880000
2017-03-2800
2017-03-27830.00830.00830.00830.0010083000
2017-03-24833.00833.00833.00833.0013001082900
2017-03-23834.00834.00833.00833.0015001250900
2017-03-22822.00825.00822.00824.00400329400
2017-03-21822.00822.00822.00822.00200164400
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-14840.00840.00840.00840.00400336000
2017-03-13825.00840.00825.00840.00200166500
2017-03-1000
2017-03-09823.00825.00823.00825.00300247300
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-03819.00819.00819.00819.00200163800
2017-03-02819.00819.00819.00819.00200163800
2017-03-01818.00819.00818.00819.0015001228400
2017-02-28818.00818.00818.00818.0010081800
2017-02-2700
2017-02-24816.00816.00816.00816.0010081600
2017-02-23815.00815.00815.00815.00300244500
2017-02-22818.00818.00815.00815.00300245000
2017-02-2100
2017-02-20815.00815.00815.00815.0022001793000
2017-02-1700
2017-02-16839.00839.00835.00835.00200167400
2017-02-15836.00840.00836.00840.00600503400
2017-02-14810.00810.00810.00810.00200162000
2017-02-1300
2017-02-10815.00815.00810.00810.00800651500
2017-02-09815.00815.00815.00815.00200163000
2017-02-08815.00815.00815.00815.0010081500
2017-02-0700
2017-02-0600
2017-02-03815.00815.00815.00815.0010081500
2017-02-02815.00815.00815.00815.0010081500
2017-02-0100
2017-01-31819.00819.00800.00800.0021001694000
2017-01-30819.00819.00819.00819.00300245700
2017-01-27820.00820.00820.00820.0010082000
2017-01-26825.00825.00825.00825.0010082500
2017-01-25825.00825.00825.00825.00900742500
2017-01-24825.00825.00825.00825.0010082500
2017-01-23825.00825.00825.00825.0049004042500
2017-01-20810.00810.00810.00810.0010081000
2017-01-19811.00811.00810.00810.00500405200
2017-01-18810.00810.00810.00810.00200162000
2017-01-17803.00804.00803.00804.001000803600
2017-01-16801.00802.00801.00802.00200160300
2017-01-13800.00800.00800.00800.00400320000
2017-01-12796.00800.00796.00800.00500399300
2017-01-11796.00796.00796.00796.0010079600
2017-01-10798.00798.00796.00796.0014001116800
2017-01-06800.00800.00799.00799.00800639800
2017-01-0500
2017-01-04800.00800.00800.00800.0010080000
2016-12-3000
2016-12-29800.00800.00800.00800.00300240000
2016-12-28805.00805.00805.00805.0010080500
2016-12-2700
2016-12-26805.00805.00805.00805.0010080500
2016-12-22805.00805.00803.00803.0022001768400
2016-12-21806.00806.00806.00806.0010080600
2016-12-2000
2016-12-19806.00806.00806.00806.0010080600
2016-12-16804.00810.00804.00810.00300241800
2016-12-15801.00804.00800.00804.0022001760500
2016-12-1400
2016-12-1300
2016-12-12814.00814.00814.00814.00400325600
2016-12-09812.00815.00810.00814.0037002999400
2016-12-08803.00810.00803.00810.00600485100
2016-12-0700
2016-12-0600
2016-12-05803.00803.00803.00803.0010080300
2016-12-02800.00803.00800.00803.00400320300
2016-12-01800.00820.00800.00811.00800649100
2016-11-3000
2016-11-29820.00820.00810.00810.00300245000
2016-11-28825.00825.00825.00825.00300247500
2016-11-25814.00825.00814.00814.00900734800
2016-11-24800.00815.00800.00814.0014001125900
2016-11-22800.00800.00800.00800.0010080000
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-14809.00810.00809.00810.00300242800
2016-11-1100
2016-11-10804.00804.00804.00804.00400321600
2016-11-09792.00804.00792.00804.00300239900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-02770.00784.00770.00784.0016001233400
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-25798.00798.00798.00798.00700558600
2016-10-24798.00798.00798.00798.0010079800
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18790.00790.00790.00790.0010079000
2016-10-1700
2016-10-1400
2016-10-13782.00782.00782.00782.0010078200
2016-10-1200
2016-10-11767.00767.00767.00767.00900690300
2016-10-0700
2016-10-06762.00767.00762.00767.00600458700
2016-10-0500
2016-10-04760.00770.00760.00769.00500381900
2016-10-03775.00775.00775.00775.0010077500
2016-09-3000
2016-09-2900
2016-09-28760.00760.00760.00760.0010076000
2016-09-27768.00768.00768.00768.0010076800
2016-09-26753.00753.00753.00753.00700527100
2016-09-23755.00755.00755.00755.00600453000
2016-09-2100
2016-09-2000
2016-09-16755.00755.00755.00755.0010075500
2016-09-1500
2016-09-1400
2016-09-13755.00755.00755.00755.00400302000
2016-09-12769.00769.00755.00755.00200152400
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06755.00755.00755.00755.00200151000
2016-09-05770.00770.00755.00755.00400303500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30757.00757.00757.00757.0010075700
2016-08-2900
2016-08-2600
2016-08-25760.00770.00760.00760.0018001369900
2016-08-2400
2016-08-23760.00760.00760.00760.00500380000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10765.00765.00760.00760.00500380500
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27760.00760.00760.00760.00800608000
2016-07-26760.00771.00760.00760.0024001828900
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12756.00756.00756.00756.0010075600
2016-07-11764.00764.00764.00764.00400305600
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30764.00764.00764.00764.0032002444800
2016-06-2900
2016-06-28764.00764.00764.00764.00200152800
2016-06-2700
2016-06-24780.00780.00772.00772.00800623200
2016-06-23765.00780.00765.00780.00200154500
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16762.00762.00762.00762.00200152400
2016-06-1500
2016-06-14763.00763.00763.00763.00300228900
2016-06-1300
2016-06-10775.00775.00767.00767.00500386700
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03772.00775.00772.00775.00200154700
2016-06-02780.00780.00780.00780.0010078000
2016-06-0100
2016-05-31757.00770.00757.00770.00200152700
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25772.00772.00772.00772.0014001080800
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18772.00772.00772.00772.0010077200
2016-05-17780.00780.00780.00780.00200156000
2016-05-16780.00791.00780.00780.0021001640100
2016-05-13765.00765.00765.00765.0010076500
2016-05-12765.00765.00765.00765.0010076500
2016-05-11770.00780.00770.00780.00400309000
2016-05-10755.00755.00755.00755.001100830500
2016-05-0900
2016-05-06755.00755.00755.00755.00200151000
2016-05-02760.00760.00760.00760.00300228000
2016-04-2800
2016-04-27750.00750.00750.00750.0010075000
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21745.00745.00745.00745.00400298000
2016-04-2000
2016-04-19772.00772.00757.00760.0037002817100

   ※ 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