[3435 JQスタンダード] サンコーテクノ 日足 時系列データ

[3435 JQスタンダード] サンコーテクノ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122670.002670.002670.002670.00100267000
2013-07-112730.002730.002730.002730.00100273000
2013-07-102725.002740.002725.002730.008002184500
2013-07-092680.002725.002650.002725.006001610500
2013-07-082680.002700.002680.002680.0014003760000
2013-07-052630.002680.002599.002620.0015003959700
2013-07-042640.002640.002590.002590.004001047000
2013-07-032650.002690.002590.002590.0012003157000
2013-07-022640.002650.002570.002650.0013003400000
2013-07-012540.002620.002500.002619.0014003579000
2013-06-282498.002540.002498.002540.0018004517000
2013-06-272401.002437.002385.002435.0020004824400
2013-06-262530.002530.002401.002401.0026006393400
2013-06-252455.002600.002455.002510.00520012949400
2013-06-242700.002700.002655.002655.008002154500
2013-06-212645.002705.002640.002655.008002128500
2013-06-202700.002735.002700.002730.0017004605500
2013-06-192831.002831.002715.002770.0023006323400
2013-06-182800.002805.002781.002781.007001957600
2013-06-172830.002830.002710.002830.0019005297500
2013-06-142869.002869.002700.002731.0027007439700
2013-06-132611.002690.002611.002690.0010002651300
2013-06-122700.002700.002700.002700.00100270000
2013-06-112740.002870.002700.002800.00670018714100
2013-06-102590.002730.002590.002730.0021005574000
2013-06-072520.002600.002450.002550.00440011079900
2013-06-062800.002850.002640.002730.00550015173100
2013-06-053000.003000.002850.002890.00620018010700
2013-06-043000.003080.002885.003000.00780023421300
2013-06-032900.003075.002870.003060.002770082255600
2013-05-312900.002910.002845.002870.00750021732600
2013-05-302945.002945.002761.002844.0013003678200
2013-05-292800.002900.002800.002852.00710020210600
2013-05-282690.002795.002626.002716.00490013218100
2013-05-272760.002800.002688.002760.00420011619200
2013-05-242736.002823.002600.002760.00790021607500
2013-05-233010.003010.002630.002715.001230034287500
2013-05-223010.003010.002941.002950.00540016044100
2013-05-213195.003195.003005.003020.00580017872000
2013-05-203160.003160.003000.003090.00610018943000
2013-05-172830.002998.002824.002936.00650018911100
2013-05-163060.003060.002803.002908.001920055401800
2013-05-153290.003290.003065.003085.001170037001500
2013-05-143210.003275.003160.003275.001040033571000
2013-05-133160.003200.003100.003160.001140036046000
2013-05-103000.003130.003000.003040.001340041125500
2013-05-093000.003050.002975.002975.001070032274500
2013-05-082899.003050.002890.002975.001830054114300
2013-05-072805.002888.002780.002832.001530043150200
2013-05-022805.002809.002770.002780.00570015880500
2013-05-012788.002800.002760.002770.00580016162100
2013-04-302771.002790.002744.002788.00950026335100
2013-04-262775.002805.002770.002771.00800022271900
2013-04-252798.002800.002696.002741.001600044044200
2013-04-242879.002884.002791.002834.001210034260800
2013-04-232820.002850.002800.002836.00650018401400
2013-04-222870.002870.002770.002820.001100030989400
2013-04-192763.002839.002752.002800.00560015662300
2013-04-182790.002790.002721.002780.00850023495600
2013-04-172750.002810.002750.002789.00530014711700
2013-04-162780.002840.002750.002790.001050029359600
2013-04-152799.002840.002760.002830.002080058259400
2013-04-122600.002710.002551.002708.002790074349400
2013-04-112622.002639.002569.002580.00550014323000
2013-04-102630.002630.002570.002572.0026006781200
2013-04-092586.002616.002556.002570.00550014211900
2013-04-082660.002670.002593.002635.00930024428200
2013-04-052670.002703.002621.002645.00710018980700
2013-04-042630.002650.002566.002650.0031008050600
2013-04-032460.002650.002460.002650.0031007980700
2013-04-022450.002479.002253.002460.00560013438000
2013-04-012635.002700.002503.002550.00830021493600
2013-03-292760.002760.002631.002635.00590015903700
2013-03-282740.002740.002600.002710.00590015696800
2013-03-272690.002765.002690.002740.00930025323800
2013-03-262713.002713.002590.002690.00860022764700
2013-03-252685.002713.002615.002713.001060028519900
2013-03-222650.002670.002580.002615.00740019502700
2013-03-212580.002600.002553.002600.00520013471300
2013-03-192560.002580.002510.002549.00570014519300
2013-03-182500.002550.002490.002540.00620015632000
2013-03-152513.002600.002495.002495.001070027033600
2013-03-142570.002640.002570.002600.00590015267800
2013-03-132650.002650.002570.002570.0037009716500
2013-03-122719.002720.002627.002650.00710019086100
2013-03-112550.002726.002550.002675.002620068492000
2013-03-082430.002525.002430.002520.00790019674400
2013-03-072430.002450.002395.002400.00470011403900
2013-03-062447.002447.002385.002400.00460011079500
2013-03-052550.002550.002400.002447.001490036607500
2013-03-042420.002555.002420.002549.001360033683100
2013-03-012359.002390.002230.002390.0022005162700
2013-02-282370.002370.002359.002359.00200472900
2013-02-272380.002390.002380.002390.0016003817000
2013-02-262380.002380.002380.002380.00100238000
2013-02-252380.002411.002379.002411.0034008128100
2013-02-222251.002385.002251.002385.0018004190200
2013-02-212341.002350.002300.002350.00520012128700
2013-02-202349.002430.002298.002375.00580013836700
2013-02-192250.002398.002200.002398.00650015060700
2013-02-182200.002250.002151.002250.0018004000900
2013-02-152200.002200.002090.002200.00550011776100
2013-02-142250.002300.002200.002225.0038008602300
2013-02-132320.002320.002151.002250.0034007606800
2013-02-122379.002434.002230.002320.00780018361900
2013-02-082160.002350.002155.002330.001460032739700
2013-02-072091.002135.002085.002135.00600012605000
2013-02-062054.002099.002054.002091.0037007676900
2013-02-052049.002056.002040.002054.0017003482800
2013-02-042040.002049.002040.002049.0018003676500
2013-02-012010.002033.002010.002010.0022004438500
2013-01-312010.002030.002010.002010.0016003228100
2013-01-302010.002017.001981.002003.0026005208300
2013-01-291990.002001.001985.002000.0018003587000
2013-01-281980.001983.001980.001980.0015002970300
2013-01-251949.001980.001948.001980.0017003332300
2013-01-241965.001965.001940.001965.0012002348100
2013-01-231965.001974.001945.001965.0033006473700
2013-01-221946.001975.001945.001965.0011002151600
2013-01-211980.001980.001951.001980.0020003939200
2013-01-181989.001989.001953.001956.00590011584400
2013-01-171900.001950.001900.001929.00880016798400
2013-01-161990.001990.001955.001985.00560011139700
2013-01-151982.001982.001960.001980.007001384600
2013-01-111940.001982.001940.001982.0013002550000
2013-01-101950.001965.001930.001940.0014002722500
2013-01-091881.001940.001881.001940.0034006455700
2013-01-081950.001950.001930.001950.0021004091100
2013-01-071944.001950.001924.001950.0011002131600
2013-01-041950.001975.001900.001944.00870016801200
2012-12-281850.001920.001850.001900.00580010815000
2012-12-271885.001920.001885.001920.0017003222400
2012-12-261825.001875.001820.001875.0038007009500
2012-12-251865.001870.001803.001865.0023004224700
2012-12-211888.001888.001830.001850.0025004640100
2012-12-201841.001880.001802.001840.0044008115800
2012-12-191831.001832.001801.001830.0013002377000
2012-12-181817.001828.001811.001811.0014002544200
2012-12-171828.001860.001807.001807.0034006234200
2012-12-141810.001828.001810.001813.0010001814200
2012-12-131788.001804.001788.001801.00500899500
2012-12-121787.001800.001787.001797.0014002506600
2012-12-111782.001782.001770.001770.007001245300
2012-12-101808.001830.001790.001790.0026004701600
2012-12-071842.001889.001784.001810.00750013588500
2012-12-061950.001950.001837.001890.0011002080300
2012-12-052020.002120.001860.001950.001130023014100
2012-12-041890.002090.001890.002000.00860017084600
2012-12-031780.001870.001780.001870.0020003650000
2012-11-301763.001780.001763.001780.00200354300
2012-11-291780.001780.001780.001780.00100178000
2012-11-2800
2012-11-271800.001800.001800.001800.007001260000
2012-11-261800.001800.001800.001800.00300540000
2012-11-2200
2012-11-211760.001800.001760.001800.00400709000
2012-11-2000
2012-11-191805.001805.001800.001800.0030005408500
2012-11-161799.001800.001799.001800.009001619900
2012-11-1500
2012-11-141788.001788.001788.001788.00100178800
2012-11-1300
2012-11-1200
2012-11-091800.002000.001760.001788.006001094800
2012-11-081758.001760.001758.001760.008001407600
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-021758.001758.001758.001758.00100175800
2012-11-011738.001738.001738.001738.00500869000
2012-10-3100
2012-10-3000
2012-10-291738.001738.001738.001738.006001042800
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-191708.001738.001708.001738.00200344600
2012-10-181748.001748.001748.001748.00100174800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-121699.001748.001699.001748.006001024700
2012-10-1100
2012-10-1000
2012-10-091728.001728.001728.001728.00100172800
2012-10-051700.001700.001700.001700.00100170000
2012-10-0400
2012-10-031670.001700.001670.001700.00500838000
2012-10-0200
2012-10-011748.001748.001748.001748.00400699200
2012-09-281748.001748.001748.001748.00400699200
2012-09-271748.001748.001748.001748.007001223600
2012-09-261700.001748.001700.001748.0017002944400
2012-09-251700.001700.001700.001700.00300510000
2012-09-241750.001750.001700.001749.00400689900
2012-09-2100
2012-09-201750.001750.001750.001750.00100175000
2012-09-1900
2012-09-1800
2012-09-141760.001760.001760.001760.00100176000
2012-09-1300
2012-09-121758.001758.001758.001758.0010001758000
2012-09-1100
2012-09-1000
2012-09-071760.001760.001760.001760.00100176000
2012-09-061720.001720.001720.001720.00200344000
2012-09-051720.001720.001720.001720.00200344000
2012-09-0400
2012-09-031798.001798.001798.001798.00400719200
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-271798.001798.001798.001798.007001258600
2012-08-241760.001798.001760.001798.00200355800
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-131750.001800.001750.001800.00400705000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-071800.001800.001800.001800.00300540000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-011850.001850.001840.001840.00500921000
2012-07-3100
2012-07-3000
2012-07-271840.001840.001840.001840.006001104000
2012-07-261800.001840.001800.001840.00300544000
2012-07-251850.001850.001850.001850.00100185000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-171820.001920.001820.001920.00300556000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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