[3437 JQスタンダード] 特殊電極 日足 時系列データ

[3437 JQスタンダード] 特殊電極 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12191.00192.00191.00191.003000574000
2013-07-11193.00193.00188.00191.005000954000
2013-07-10192.00196.00192.00196.00100001943000
2013-07-09190.00190.00187.00188.003000565000
2013-07-0800
2013-07-05198.00198.00189.00193.00390007592000
2013-07-04191.00191.00190.00191.005000953000
2013-07-03193.00193.00191.00191.0070001344000
2013-07-02188.00190.00188.00188.004000754000
2013-07-01186.00186.00186.00186.002000372000
2013-06-28183.00184.00182.00184.00100001828000
2013-06-27183.00183.00181.00182.0090001640000
2013-06-26182.00184.00182.00184.003000549000
2013-06-25184.00184.00179.00179.0080001460000
2013-06-24181.00183.00181.00182.004000729000
2013-06-21177.00179.00175.00179.003000531000
2013-06-2000
2013-06-19182.00182.00182.00182.003000546000
2013-06-18180.00180.00179.00180.0060001079000
2013-06-17178.00178.00178.00178.003000534000
2013-06-14178.00178.00177.00177.003000532000
2013-06-13177.00177.00175.00175.00110001938000
2013-06-12178.00180.00178.00180.002000358000
2013-06-11182.00182.00180.00180.003000542000
2013-06-10178.00181.00178.00181.00120002155000
2013-06-07181.00181.00177.00177.004000719000
2013-06-06182.00189.00180.00180.00130002376000
2013-06-05182.00183.00182.00183.0060001095000
2013-06-04180.00180.00179.00180.0090001615000
2013-06-03190.00190.00181.00182.00180003310000
2013-05-31185.00190.00185.00190.00160003022000
2013-05-30192.00192.00187.00187.0070001333000
2013-05-29197.00197.00192.00192.005000980000
2013-05-28192.00192.00192.00192.001000192000
2013-05-27192.00193.00188.00193.0080001515000
2013-05-24200.00200.00193.00193.00120002363000
2013-05-23208.00208.00197.00198.00410008263000
2013-05-22202.00208.00200.00208.00340006916000
2013-05-21200.00202.00199.00200.00250004999000
2013-05-20200.00202.00196.00202.00230004593000
2013-05-17200.00200.00200.00200.002000400000
2013-05-16200.00201.00198.00201.0070001397000
2013-05-15199.00199.00199.00199.00100001990000
2013-05-14208.00208.00201.00201.00120002452000
2013-05-13209.00209.00208.00208.002000417000
2013-05-10205.00205.00198.00205.00160003228000
2013-05-09206.00208.00205.00205.0090001864000
2013-05-08205.00206.00204.00206.00100002053000
2013-05-07205.00205.00204.00204.0070001433000
2013-05-02204.00204.00202.00202.0090001825000
2013-05-01202.00206.00202.00205.00190003898000
2013-04-30211.00211.00202.00204.0080001641000
2013-04-26199.00206.00199.00205.00250005062000
2013-04-25196.00198.00192.00197.00300005853000
2013-04-24189.00191.00189.00191.00160003044000
2013-04-23189.00190.00189.00189.004000757000
2013-04-22191.00191.00190.00190.0070001332000
2013-04-19185.00188.00185.00185.00200003714000
2013-04-18187.00187.00185.00185.005000931000
2013-04-17185.00185.00185.00185.002000370000
2013-04-16185.00185.00184.00184.0060001109000
2013-04-15187.00187.00186.00186.005000934000
2013-04-12187.00187.00187.00187.005000935000
2013-04-11188.00189.00185.00186.00230004303000
2013-04-10185.00185.00182.00184.00330006073000
2013-04-09189.00189.00185.00185.00180003366000
2013-04-08187.00187.00187.00187.001000187000
2013-04-05190.00192.00187.00187.00130002459000
2013-04-04187.00188.00183.00188.0060001115000
2013-04-0300
2013-04-02186.00186.00181.00185.00110002013000
2013-04-01193.00193.00188.00188.00220004168000
2013-03-29192.00192.00190.00192.0090001718000
2013-03-28197.00197.00190.00194.00100001952000
2013-03-27197.00199.00194.00199.00180003534000
2013-03-26209.00209.00203.00203.00230004730000
2013-03-25207.00207.00203.00203.00340006979000
2013-03-22215.00215.00202.00202.009200019001000
2013-03-21193.00234.00193.00228.0036700081487000
2013-03-19184.00186.00184.00184.00150002774000
2013-03-18182.00183.00179.00183.00160002922000
2013-03-15182.00183.00182.00183.002000365000
2013-03-14185.00185.00181.00181.00310005682000
2013-03-13184.00184.00182.00182.00160002924000
2013-03-12183.00183.00181.00181.00130002368000
2013-03-11181.00182.00180.00182.0070001269000
2013-03-08179.00181.00176.00180.00230004139000
2013-03-07180.00180.00178.00180.004000717000
2013-03-06179.00179.00177.00177.004000714000
2013-03-05179.00179.00179.00179.001000179000
2013-03-04180.00180.00177.00177.005000891000
2013-03-01177.00179.00177.00179.0060001068000
2013-02-28176.00178.00176.00178.0060001060000
2013-02-27176.00176.00176.00176.002000352000
2013-02-26177.00177.00175.00175.005000879000
2013-02-25176.00177.00176.00176.0080001409000
2013-02-22178.00178.00177.00177.002000355000
2013-02-21176.00176.00173.00173.004000698000
2013-02-20176.00176.00176.00176.001000176000
2013-02-19173.00177.00173.00177.002000350000
2013-02-1800
2013-02-15173.00173.00171.00171.00120002073000
2013-02-14174.00174.00173.00173.0070001215000
2013-02-13175.00175.00175.00175.001000175000
2013-02-1200
2013-02-08182.00182.00178.00178.0070001262000
2013-02-07180.00182.00180.00182.00170003088000
2013-02-06180.00180.00180.00180.001000180000
2013-02-05181.00181.00179.00179.0080001437000
2013-02-04180.00182.00180.00181.005000905000
2013-02-01180.00180.00177.00179.0080001421000
2013-01-31180.00180.00180.00180.0060001080000
2013-01-30179.00180.00177.00180.00130002333000
2013-01-29183.00183.00180.00180.00110002002000
2013-01-28181.00181.00180.00180.002000361000
2013-01-25178.00178.00178.00178.004000712000
2013-01-24175.00178.00175.00178.004000708000
2013-01-23177.00179.00176.00176.00170003017000
2013-01-22177.00177.00176.00176.003000530000
2013-01-21178.00178.00178.00178.003000534000
2013-01-18178.00178.00178.00178.002000356000
2013-01-17176.00176.00176.00176.001000176000
2013-01-16177.00177.00172.00173.00350006135000
2013-01-15185.00185.00177.00177.00100001840000
2013-01-11175.00177.00175.00177.00280004912000
2013-01-10171.00175.00171.00175.005000864000
2013-01-09170.00171.00170.00171.004000682000
2013-01-08171.00171.00171.00171.001000171000
2013-01-07170.00171.00170.00171.00120002046000
2013-01-04169.00170.00165.00170.00330005546000
2012-12-28169.00169.00169.00169.0060001014000
2012-12-27165.00167.00164.00166.00200003314000
2012-12-26165.00165.00160.00165.00100001643000
2012-12-25163.00166.00163.00166.00240003936000
2012-12-21168.00169.00167.00169.005000840000
2012-12-20167.00167.00167.00167.00110001837000
2012-12-19165.00167.00164.00167.00100001652000
2012-12-18164.00166.00163.00166.00110001805000
2012-12-17169.00169.00163.00165.00230003759000
2012-12-14168.00168.00165.00165.004000663000
2012-12-13169.00169.00169.00169.002000338000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07170.00170.00170.00170.00240004080000
2012-12-06168.00169.00168.00169.0080001348000
2012-12-05167.00168.00167.00168.005000837000
2012-12-04167.00168.00166.00166.0070001167000
2012-12-03164.00166.00164.00166.0090001486000
2012-11-3000
2012-11-29164.00164.00164.00164.004000656000
2012-11-28166.00166.00165.00165.0070001156000
2012-11-2700
2012-11-26162.00167.00161.00166.00140002293000
2012-11-22164.00164.00164.00164.0080001312000
2012-11-21160.00162.00160.00162.0080001293000
2012-11-2000
2012-11-19162.00162.00162.00162.001000162000
2012-11-16160.00161.00160.00161.002000321000
2012-11-15160.00160.00160.00160.001000160000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08160.00160.00160.00160.001000160000
2012-11-07160.00160.00160.00160.001000160000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30157.00157.00155.00155.002000312000
2012-10-29164.00164.00160.00160.005000812000
2012-10-26160.00160.00160.00160.003000480000
2012-10-25169.00169.00158.00159.0070001162000
2012-10-24158.00161.00157.00159.005000792000
2012-10-23161.00161.00160.00160.002000321000
2012-10-2200
2012-10-19161.00161.00161.00161.001000161000
2012-10-18158.00158.00158.00158.001000158000
2012-10-1700
2012-10-16155.00155.00152.00152.004000617000
2012-10-15152.00152.00152.00152.0080001216000
2012-10-1200
2012-10-11152.00152.00152.00152.001000152000
2012-10-10155.00155.00155.00155.002000310000
2012-10-09153.00153.00153.00153.001000153000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01158.00160.00158.00160.002000318000
2012-09-28157.00163.00157.00163.004000634000
2012-09-27156.00160.00156.00160.003000475000
2012-09-26160.00160.00160.00160.001000160000
2012-09-25163.00163.00163.00163.0090001467000
2012-09-24160.00160.00160.00160.001000160000
2012-09-21157.00159.00156.00159.004000629000
2012-09-20157.00157.00157.00157.001000157000
2012-09-19160.00160.00160.00160.002000320000
2012-09-18157.00158.00157.00158.002000315000
2012-09-14155.00157.00150.00157.00150002310000
2012-09-13165.00165.00155.00155.00210003361000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03170.00170.00170.00170.001000170000
2012-08-31170.00171.00170.00171.00150002560000
2012-08-3000
2012-08-29170.00170.00165.00170.005000845000
2012-08-28167.00170.00166.00169.00140002357000
2012-08-27161.00169.00161.00169.002000330000
2012-08-24167.00167.00163.00163.0070001165000
2012-08-23164.00165.00164.00165.004000659000
2012-08-22162.00162.00162.00162.001000162000
2012-08-21161.00166.00161.00166.003000488000
2012-08-20163.00163.00163.00163.001000163000
2012-08-1700
2012-08-16159.00159.00159.00159.003000477000
2012-08-1500
2012-08-1400
2012-08-13161.00161.00159.00159.005000801000
2012-08-10160.00160.00160.00160.003000480000
2012-08-09163.00163.00163.00163.001000163000
2012-08-08160.00163.00160.00163.002000323000
2012-08-07163.00163.00163.00163.001000163000
2012-08-06161.00161.00161.00161.001000161000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27168.00168.00168.00168.003000504000
2012-07-26162.00163.00162.00163.002000325000
2012-07-25165.00165.00165.00165.005000825000
2012-07-24160.00164.00160.00164.006000966000
2012-07-23161.00161.00161.00161.001000161000
2012-07-20161.00161.00161.00161.001000161000
2012-07-1900
2012-07-18164.00164.00162.00162.004000654000
2012-07-1700
2012-07-13164.00164.00164.00164.003000492000
2012-07-12164.00166.00164.00166.005000822000
2012-07-1100
2012-07-10165.00169.00165.00169.003000499000
2012-07-09164.00164.00164.00164.001000164000

   ※ 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