[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 
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
2016-04-18780.00780.00780.00780.0010078000
2016-04-15759.00790.00752.00752.0029002220300
2016-04-1400
2016-04-13750.00750.00750.00750.0010075000
2016-04-12739.00747.00739.00741.0026001923400
2016-04-11754.00754.00754.00754.00300226200
2016-04-0800
2016-04-07754.00754.00754.00754.00500377000
2016-04-0600
2016-04-0500
2016-04-04769.00769.00769.00769.0010076900
2016-04-0100
2016-03-31777.00777.00777.00777.0010077700
2016-03-30785.00785.00785.00785.0010078500
2016-03-29779.00793.00779.00793.00200157200
2016-03-28787.00787.00787.00787.0010078700
2016-03-25795.00795.00795.00795.00900715500
2016-03-2400
2016-03-23777.00777.00776.00777.001100854600
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14785.00785.00785.00785.001200942000
2016-03-11785.00785.00785.00785.0010078500
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07760.00760.00760.00760.0010076000
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01746.00756.00746.00756.001100821600
2016-02-2900
2016-02-26746.00746.00746.00746.0010074600
2016-02-25766.00766.00740.00746.0029002170200
2016-02-24740.00740.00736.00736.001300960800
2016-02-2300
2016-02-22741.00741.00741.00741.001000741000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-10756.00756.00756.00756.001000756000
2016-02-09761.00771.00760.00771.00700533200
2016-02-08750.00760.00750.00760.001100826000
2016-02-05781.00795.00781.00795.00200157600
2016-02-0400
2016-02-03795.00795.00795.00795.00200159000
2016-02-0200
2016-02-01810.00810.00810.00810.001000810000
2016-01-29810.00824.00810.00823.00500409100
2016-01-28810.00810.00810.00810.0010081000
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-21792.00792.00792.00792.0010079200
2016-01-20809.00809.00792.00792.0013001048000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12854.00854.00854.00854.00400341600
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-04855.00855.00840.00854.0013001096300
2015-12-30840.00840.00840.00840.00300252000
2015-12-2900
2015-12-2800
2015-12-25840.00840.00840.00840.00800672000
2015-12-24841.00841.00840.00840.0031002606100
2015-12-2200
2015-12-21880.00880.00879.00879.00200175900
2015-12-18838.00838.00838.00838.00300251400
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-14895.00895.00895.00895.001100984500
2015-12-11895.00895.00895.00895.0010089500
2015-12-10883.00895.00883.00895.0028002473600
2015-12-0900
2015-12-08877.00883.00877.00883.00400352600
2015-12-07878.00878.00878.00878.00200175600
2015-12-04881.00881.00881.00881.0010088100
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-3000
2015-11-2700
2015-11-26884.00884.00884.00884.00700618800

   ※ 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