[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 
2017-12-114430.004455.004430.004455.004001779000
2017-12-084530.004530.004500.004500.003001353000
2017-12-074585.004615.004540.004555.00310014187000
2017-12-064460.004520.004400.004515.00450020175000
2017-12-054350.004430.004305.004430.0013005699000
2017-12-044430.004430.004400.004405.006002651000
2017-12-014405.004410.004330.004330.0012005258500
2017-11-304540.004540.004420.004460.00280012453000
2017-11-294725.004725.004585.004610.007003238000
2017-11-284725.004760.004605.004725.0017007972500
2017-11-274700.004765.004635.004765.00340016002500
2017-11-244835.004835.004480.004595.001980093134500
2017-11-224140.004140.004100.004135.008003295500
2017-11-214130.004130.004070.004100.007002869000
2017-11-204080.004100.004080.004100.00320013101000
2017-11-173970.004040.003970.004040.0017006823500
2017-11-163995.003995.003920.003970.0024009522000
2017-11-154170.004170.003850.003930.00670026683000
2017-11-144195.004195.004075.004170.00380015837500
2017-11-133900.003930.003830.003930.0012004669000
2017-11-103800.003900.003800.003900.0011004253000
2017-11-093805.003850.003805.003850.006002287500
2017-11-0800
2017-11-073820.003890.003820.003890.0018006988500
2017-11-063805.003890.003805.003890.006002322000
2017-11-023800.003880.003800.003840.0023008864500
2017-11-013820.003820.003820.003820.00100382000
2017-10-3100
2017-10-303830.003890.003825.003890.0015005762000
2017-10-273845.003845.003805.003830.006002293500
2017-10-263850.003880.003845.003845.004001544500
2017-10-253900.003900.003890.003890.004001559000
2017-10-243890.003890.003890.003890.004001556000
2017-10-233855.003895.003830.003840.0011004246500
2017-10-203890.003890.003890.003890.003001167000
2017-10-193970.003970.003830.003900.00330012908500
2017-10-183900.003900.003900.003900.003001170000
2017-10-173840.003900.003825.003900.0019007372500
2017-10-163950.003950.003815.003905.008003094000
2017-10-133990.003990.003930.003990.007002781000
2017-10-123855.003990.003800.003990.00310012162500
2017-10-113990.004000.003920.003990.0021008357000
2017-10-103790.003975.003790.003975.0019007423000
2017-10-063790.003800.003780.003800.007002655000
2017-10-053775.003785.003765.003765.004001509000
2017-10-043795.003800.003730.003800.0026009829500
2017-10-033800.003800.003760.003800.00320012123500
2017-10-023795.003800.003790.003800.00310011768000
2017-09-293775.003790.003770.003770.0011004157500
2017-09-283795.003810.003760.003810.0026009879000
2017-09-273725.003800.003725.003800.0014005305000
2017-09-263795.003800.003725.003800.0017006445000
2017-09-253800.003800.003760.003770.0012004539500
2017-09-223770.003805.003770.003800.0011004166500
2017-09-213760.003805.003730.003770.00870032982000
2017-09-203780.003805.003595.003760.001490055451000
2017-09-193610.003800.003610.003800.00610022834000
2017-09-153610.003825.003600.003750.00600022184000
2017-09-143750.003770.003660.003750.00440016402500
2017-09-133660.003945.003515.003750.001080040864000
2017-09-123340.003660.003335.003660.001010035327000
2017-09-113230.003465.003230.003410.00460015219500
2017-09-083080.003240.003070.003130.00320010026500
2017-09-073050.003080.003050.003080.008002451000
2017-09-063015.003055.003015.003055.0017005163500
2017-09-053020.003020.002979.003015.0016004804600
2017-09-043020.003025.003020.003020.00300906500
2017-09-013055.003055.003055.003055.00100305500
2017-08-313055.003060.003055.003055.004001222500
2017-08-303050.003050.003050.003050.00300915000
2017-08-293045.003050.003015.003050.008002435500
2017-08-283020.003020.003020.003020.00200604000
2017-08-253060.003060.003020.003020.005001525500
2017-08-243020.003050.003020.003035.00530016020000
2017-08-2300
2017-08-223020.003020.003020.003020.00100302000
2017-08-213055.003055.003015.003030.008002426500
2017-08-183055.003055.003055.003055.00200611000
2017-08-173050.003060.003050.003055.005001527500
2017-08-163050.003050.003005.003040.006001823000
2017-08-153045.003060.003045.003050.005001524500
2017-08-143030.003030.003005.003030.0017005138500
2017-08-103035.003035.003030.003030.0020006062000
2017-08-093080.003080.003025.003025.0013003968500
2017-08-083065.003070.003040.003040.0010003066500
2017-08-073075.003075.003040.003060.0014004282000
2017-08-0400
2017-08-033040.003040.003040.003040.00200608000
2017-08-0200
2017-08-013035.003050.003015.003015.0012003639500
2017-07-313035.003035.003030.003035.008002427500
2017-07-283030.003035.003030.003035.004001213000
2017-07-273030.003040.003015.003040.0027008155500
2017-07-263035.003040.003015.003015.0022006673500
2017-07-253045.003045.003035.003035.007002129000
2017-07-243035.003045.003030.003030.009002731500
2017-07-2100
2017-07-203035.003040.003035.003035.00300911000
2017-07-193040.003040.003025.003035.007002123500
2017-07-183045.003050.003045.003045.009002742500
2017-07-143055.003055.003050.003050.004001220500
2017-07-133040.003040.003040.003040.00100304000
2017-07-123050.003050.003050.003050.00300915000
2017-07-113035.003045.003035.003045.0024007285500
2017-07-103045.003050.003030.003050.009002739500
2017-07-073040.003045.003040.003045.0020006081000
2017-07-063065.003070.003035.003035.00360010979000
2017-07-053025.003040.003020.003025.0017005147500
2017-07-043050.003050.003015.003025.0014004251000
2017-07-033025.003045.003005.003045.0013003930000
2017-06-303005.003005.002994.002994.0010003000200
2017-06-292990.003020.002990.003005.006001805500
2017-06-282998.003000.002986.002990.0010002991200
2017-06-273000.003005.002998.002998.006001799900
2017-06-263000.003000.002999.003000.008002399800
2017-06-233010.003015.003005.003005.0014004216500
2017-06-223010.003010.002985.003010.00570017118100
2017-06-213005.003050.003005.003010.00520015763500
2017-06-203000.003025.002998.003005.0024007232100
2017-06-192999.003000.002999.003000.0011003299100
2017-06-162974.002980.002970.002980.0012003569500
2017-06-152970.002974.002970.002974.006001784000
2017-06-142984.002990.002966.002966.0010002985800
2017-06-132977.002984.002960.002984.0026007737200
2017-06-122922.002922.002921.002922.00300876500
2017-06-092963.002963.002922.002922.008002350000
2017-06-082935.002947.002930.002947.0013003818600
2017-06-072921.002935.002921.002931.0010002925500
2017-06-062970.002970.002921.002921.0019005600200
2017-06-052926.002970.002926.002970.0012003530100
2017-06-022939.002939.002920.002920.00470013752400
2017-06-012965.002966.002914.002922.00350010300800
2017-05-312962.002999.002899.002959.0021006168500
2017-05-302992.002999.002956.002957.0029008634300
2017-05-292990.002992.002949.002992.00380011284600
2017-05-262998.002998.002992.002992.009002693400
2017-05-252985.002992.002971.002992.0033009848200
2017-05-242999.002999.002949.002954.00520015444200
2017-05-232910.002999.002901.002999.00370010954800
2017-05-222971.002971.002901.002910.0022006411800
2017-05-192829.003040.002820.003000.001580045682100
2017-05-183015.003015.002968.002978.0020006004300
2017-05-173000.003100.002999.003050.0033009950300
2017-05-162999.003010.002987.003000.0029008701100
2017-05-152958.003000.002950.002999.00450013369300
2017-05-122948.002948.002931.002933.0018005283700
2017-05-112950.003020.002950.002960.0017005064900
2017-05-102936.002978.002936.002950.0019005620700
2017-05-092933.002934.002931.002934.0020005865000
2017-05-082930.002953.002930.002935.0021006181300
2017-05-022935.002940.002902.002930.0012003512200
2017-05-012895.002930.002895.002930.0018005249000
2017-04-282878.002895.002875.002878.0025007208500
2017-04-272895.002895.002878.002878.0017004908500
2017-04-262876.002895.002858.002895.0026007473400
2017-04-252850.002877.002850.002856.0024006866500
2017-04-242848.002853.002848.002848.0014003990400
2017-04-212826.002845.002825.002845.006001697900
2017-04-202793.002825.002792.002823.0021005882700
2017-04-192781.002802.002781.002796.009002512200
2017-04-182787.002800.002781.002781.0024006694000
2017-04-172750.002780.002745.002780.0019005238200
2017-04-142814.002814.002760.002760.00410011427000
2017-04-132840.002840.002814.002814.0014003951500
2017-04-122847.002848.002815.002845.00490013917200
2017-04-112874.002874.002874.002874.0011003161400
2017-04-102847.002874.002847.002874.0033009414500
2017-04-072887.002887.002845.002845.0020005713900
2017-04-062925.002925.002845.002868.00650018663000
2017-04-052926.002942.002900.002932.00490014301400
2017-04-043025.003025.002905.002924.00780022958000
2017-04-033025.003025.002968.003025.0018005404300
2017-03-313000.003025.003000.003025.006001812500
2017-03-303015.003025.003015.003025.007002111500
2017-03-293035.003035.002980.003035.0017005105100
2017-03-283030.003040.003010.003035.0024007268000
2017-03-273055.003060.003010.003030.00710021544000
2017-03-243070.003070.003000.003000.008002429000
2017-03-232988.003070.002988.003070.009002707900
2017-03-223025.003025.002980.002988.00500014998100
2017-03-213030.003090.003000.003025.00470014263000
2017-03-173060.003060.003025.003025.005001520000
2017-03-163020.003020.003015.003015.00410012381500
2017-03-153020.003050.002985.003015.0019005737200
2017-03-142981.003015.002981.003015.008002398500
2017-03-133005.003035.003000.003030.0015004522500
2017-03-103055.003055.002990.003000.00680020639600
2017-03-093075.003075.003030.003030.0014004266500
2017-03-083050.003070.003025.003025.0019005803500
2017-03-072988.003100.002988.003070.00370011313600
2017-03-062966.002990.002960.002988.0029008639400
2017-03-032989.002989.002940.002959.0015004446100
2017-03-022970.002989.002970.002989.0016004759600
2017-03-012970.002972.002970.002970.005001485300
2017-02-282994.002994.002961.002970.0018005346700
2017-02-273015.003050.002971.002971.00400012026400
2017-02-242969.003100.002967.003010.00500014991800
2017-02-232969.002969.002950.002969.007002070400
2017-02-222970.002975.002951.002969.0014004144500
2017-02-212970.002970.002970.002970.00100297000
2017-02-202970.002975.002970.002975.008002377000
2017-02-172963.002970.002945.002970.005001480500
2017-02-162968.002970.002959.002963.0011003264000
2017-02-152977.002977.002957.002958.0013003857800
2017-02-142941.002949.002902.002941.001060030945300
2017-02-133005.003130.003005.003055.00730022292000
2017-02-103000.003005.002976.003000.0030008988300
2017-02-092975.002980.002950.002950.00580017214700
2017-02-082921.002950.002921.002930.0016004689200
2017-02-072937.002937.002920.002920.0026007612000
2017-02-062921.002939.002921.002939.00200586000
2017-02-032931.002931.002921.002921.005001463200
2017-02-022923.002953.002921.002931.0032009369000
2017-02-012970.003030.002953.002953.00550016398000
2017-01-313070.003080.002963.002963.001300039263800
2017-01-302903.002922.002903.002922.00200582500
2017-01-272937.002937.002922.002922.005001465500
2017-01-262901.002939.002901.002937.0010002916500
2017-01-252950.002952.002900.002940.00360010573200
2017-01-242940.002944.002912.002922.0022006456900
2017-01-232805.002937.002805.002907.0013003729500
2017-01-202805.002807.002802.002802.008002244500
2017-01-192756.002807.002756.002802.0010002795300
2017-01-182729.002779.002729.002775.007001929100
2017-01-172782.002782.002760.002779.0016004447300
2017-01-162800.002800.002781.002781.008002235900
2017-01-132790.002799.002790.002799.005001395900
2017-01-122778.002789.002768.002770.00400011107400
2017-01-112789.002789.002775.002785.0011003056600
2017-01-102767.002785.002767.002785.0013003610000
2017-01-062789.002789.002784.002785.0013003621200
2017-01-052770.002820.002770.002781.0012003357100
2017-01-042782.002800.002780.002780.005001392600
2016-12-3000
2016-12-292782.002782.002753.002754.004001104300
2016-12-282800.002800.002782.002782.006001675300
2016-12-272762.002782.002762.002782.0010002770000
2016-12-262756.002790.002754.002755.0016004438400
2016-12-222749.002753.002747.002753.009002474100
2016-12-212761.002785.002761.002775.007001940400
2016-12-202755.002787.002755.002787.005001389600
2016-12-192741.002759.002740.002759.0010002743100
2016-12-162775.002775.002759.002763.0015004154800
2016-12-152791.002791.002787.002787.005001394700
2016-12-142792.002797.002790.002791.0014003913400
2016-12-132760.002792.002760.002792.0011003068000
2016-12-122736.002774.002736.002761.0014003845900
2016-12-092755.002800.002707.002800.0030008346100
2016-12-082745.002748.002694.002748.00410011103700
2016-12-072794.002794.002767.002767.0016004467700

   ※ 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