[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 
2017-11-1700
2017-11-1600
2017-11-15955.00955.00955.00955.0010095500
2017-11-14955.00955.00955.00955.00400382000
2017-11-13950.00950.00950.00950.0010095000
2017-11-10948.00950.00948.00950.00400379400
2017-11-09938.00948.00938.00948.00300282400
2017-11-08947.00947.00938.00938.00300282300
2017-11-07937.00937.00937.00937.00200187400
2017-11-06986.00986.00986.00986.00700690200
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-30911.00911.00911.00911.0010091100
2017-10-27919.00919.00919.00919.00200183800
2017-10-2600
2017-10-25949.00949.00949.00949.00600569400
2017-10-2400
2017-10-23949.00949.00949.00949.0010094900
2017-10-2000
2017-10-19934.00934.00934.00934.00200186800
2017-10-1800
2017-10-1700
2017-10-16894.00894.00893.00893.00200178700
2017-10-13906.00906.00891.00891.00400357900
2017-10-1200
2017-10-1100
2017-10-10891.00891.00891.00891.00500445500
2017-10-06891.00891.00891.00891.0010089100
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-26916.00916.00916.00916.00600549600
2017-09-25916.00917.00916.00916.00900825000
2017-09-2200
2017-09-2100
2017-09-20899.00916.00899.00916.00400361700
2017-09-19899.00899.00899.00899.0010089900
2017-09-15899.00899.00899.00899.00200179800
2017-09-14893.00893.00893.00893.00400357200
2017-09-1300
2017-09-12893.00893.00893.00893.00200178600
2017-09-11901.00901.00893.00893.00400358000
2017-09-08892.00892.00892.00892.0010089200
2017-09-0700
2017-09-06892.00892.00892.00892.0010089200
2017-09-05920.00920.00920.00920.0014001288000
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-30920.00920.00919.00920.0020001839800
2017-08-29900.00920.00900.00920.00700641600
2017-08-28900.00900.00900.00900.0010090000
2017-08-25886.00886.00886.00886.00200177200
2017-08-24886.00886.00886.00886.00400354400
2017-08-23888.00888.00888.00888.0016001420800
2017-08-22890.00890.00890.00890.0010089000
2017-08-2100
2017-08-18890.00890.00890.00890.0010089000
2017-08-17890.00890.00890.00890.0010089000
2017-08-16899.00899.00899.00899.00700629300
2017-08-15899.00899.00899.00899.00200179800
2017-08-14897.00910.00897.00899.001000901100
2017-08-10888.00897.00888.00897.00400357500
2017-08-09888.00888.00888.00888.0010088800
2017-08-08888.00888.00888.00888.0010088800
2017-08-0700
2017-08-0400
2017-08-03880.00880.00880.00880.0010088000
2017-08-02891.00891.00891.00891.00300267300
2017-08-01887.00887.00887.00887.0010088700
2017-07-31878.00878.00878.00878.0010087800
2017-07-28878.00878.00878.00878.0010087800
2017-07-2700
2017-07-2600
2017-07-25870.00870.00870.00870.00600522000
2017-07-2400
2017-07-2100
2017-07-20856.00870.00856.00870.00700602000
2017-07-19863.00863.00863.00863.00700604100
2017-07-18874.00874.00874.00874.0010087400
2017-07-14862.00866.00862.00866.00900778500
2017-07-13857.00860.00857.00860.00500429100
2017-07-12849.00849.00849.00849.0010084900
2017-07-11841.00849.00840.00840.00300253000
2017-07-1000
2017-07-07840.00840.00840.00840.00200168000
2017-07-06855.00855.00855.00855.00200171000
2017-07-0500
2017-07-04855.00855.00855.00855.00200171000
2017-07-03855.00855.00855.00855.00200171000
2017-06-30855.00855.00855.00855.0030002565000
2017-06-29840.00855.00840.00855.00200169500
2017-06-28848.00848.00840.00840.00600504900
2017-06-27839.00842.00839.00840.00700587700
2017-06-26839.00839.00839.00839.001000839000
2017-06-23838.00839.00838.00839.00200167700
2017-06-2200
2017-06-21830.00830.00830.00830.0010083000
2017-06-20830.00830.00830.00830.00200166000
2017-06-19830.00830.00830.00830.0010083000
2017-06-1600
2017-06-1500
2017-06-14828.00830.00827.00830.00900745200
2017-06-13828.00828.00828.00828.00800662400
2017-06-12850.00850.00828.00828.0017001423100
2017-06-09835.00835.00835.00835.0010083500
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05845.00845.00833.00833.00200167800
2017-06-02840.00845.00840.00845.0016001351200
2017-06-01840.00851.00840.00849.001100929700
2017-05-31838.00840.00838.00840.001100923700
2017-05-30830.00830.00830.00830.001000830000
2017-05-29830.00830.00830.00830.0010083000
2017-05-2600
2017-05-25838.00838.00829.00829.001000835500
2017-05-24829.00829.00829.00829.00200165800
2017-05-23829.00829.00815.00829.00300247300
2017-05-22817.00829.00817.00829.00200164600
2017-05-19817.00817.00817.00817.0010081700
2017-05-1800
2017-05-17834.00834.00829.00829.0013001078200
2017-05-16829.00829.00829.00829.0010082900
2017-05-15822.00822.00822.00822.001200986400
2017-05-12822.00822.00822.00822.0010082200
2017-05-11822.00822.00822.00822.00800657600
2017-05-10820.00822.00820.00822.00200164200
2017-05-0900
2017-05-0800
2017-05-02813.00813.00813.00813.0010081300
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
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

   ※ 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