[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 
2017-06-263000.003000.002999.003000.008002399800
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
2016-12-062768.002768.002754.002767.0010002759700
2016-12-052770.002793.002743.002768.0011003047100
2016-12-022780.002780.002770.002770.005001387000
2016-12-012790.002790.002760.002770.0012003336500
2016-11-302751.002751.002751.002751.00100275100
2016-11-292736.002755.002727.002750.0024006579800
2016-11-282694.002700.002681.002700.006001616300
2016-11-252740.002740.002691.002694.0019005149000
2016-11-242695.002740.002686.002740.0025006772100
2016-11-222750.002750.002736.002742.007001920200
2016-11-212757.002769.002699.002750.0028007659600
2016-11-182760.002818.002719.002729.00450012483700
2016-11-172673.002750.002673.002736.00710019301100
2016-11-162648.002680.002624.002673.00620016447000
2016-11-152500.002630.002500.002615.00480012351500
2016-11-142499.002500.002499.002500.0028006997400
2016-11-112406.002464.002406.002464.0015003655600
2016-11-102450.002469.002420.002445.0017004165700
2016-11-092425.002425.002360.002360.005001202500
2016-11-082450.002450.002418.002418.00200486800
2016-11-0700
2016-11-042453.002453.002450.002450.0013003185700
2016-11-022472.002496.002452.002496.0017004187300
2016-11-012490.002490.002472.002472.007001740200
2016-10-312471.002471.002471.002471.00100247100
2016-10-282528.002528.002473.002499.007001739200
2016-10-272500.002500.002500.002500.00300750000
2016-10-2600
2016-10-252540.002540.002472.002472.008002014300
2016-10-242500.002500.002500.002500.00200500000
2016-10-212500.002500.002500.002500.00100250000
2016-10-202450.002450.002450.002450.00400980000
2016-10-192420.002451.002420.002451.0016003917300
2016-10-182430.002431.002430.002431.00200486100
2016-10-172446.002447.002446.002447.00300734000
2016-10-1400
2016-10-132450.002450.002449.002450.0011002694900
2016-10-122450.002450.002447.002447.006001469700
2016-10-1100
2016-10-072423.002450.002423.002450.0015003665200
2016-10-062420.002423.002420.002423.00400968300
2016-10-052420.002450.002420.002450.0013003155000
2016-10-042450.002450.002430.002430.00200488000
2016-10-032450.002450.002450.002450.00200490000
2016-09-302450.002450.002450.002450.005001225000
2016-09-2900
2016-09-2800
2016-09-272440.002440.002421.002421.00200486100
2016-09-2600
2016-09-232444.002444.002444.002444.005001222000
2016-09-212440.002440.002381.002381.00400964200
2016-09-202344.002443.002344.002443.00300723000
2016-09-162320.002320.002320.002320.00400928000
2016-09-152320.002320.002320.002320.00300696000
2016-09-142356.002356.002356.002356.00100235600
2016-09-132378.002378.002330.002332.0011002582800
2016-09-122401.002401.002351.002354.00300710600
2016-09-0900
2016-09-082409.002409.002377.002377.00200478600
2016-09-072385.002385.002385.002385.00100238500
2016-09-0600
2016-09-052439.002439.002401.002401.00300724500
2016-09-0200
2016-09-012450.002450.002415.002415.0011002684300
2016-08-312399.002411.002399.002411.0016003843600
2016-08-3000
2016-08-292388.002388.002388.002388.00200477600
2016-08-2600
2016-08-252430.002430.002301.002340.0014003305400
2016-08-242330.002330.002330.002330.00200466000
2016-08-2300
2016-08-222306.002306.002306.002306.00100230600
2016-08-192305.002315.002305.002310.0017003928400
2016-08-1800
2016-08-172282.002282.002281.002282.00300684500
2016-08-1600
2016-08-152399.002399.002326.002326.00300710100
2016-08-122399.002399.002376.002376.00200477500
2016-08-102300.002400.002300.002400.0011002630000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-042350.002350.002350.002350.0010002350000
2016-08-032200.002200.002200.002200.0010002200000
2016-08-022250.002250.002250.002250.00100225000
2016-08-0100
2016-07-292271.002273.002271.002273.008001817200
2016-07-282271.002271.002271.002271.00200454200
2016-07-272271.002271.002271.002271.00100227100
2016-07-2600
2016-07-252251.002298.002251.002271.008001811000
2016-07-2200
2016-07-212208.002245.002208.002245.005001111400
2016-07-202208.002208.002208.002208.00100220800
2016-07-192203.002203.002203.002203.00100220300
2016-07-152206.002206.002206.002206.00300661800
2016-07-142206.002206.002206.002206.00100220600
2016-07-1300
2016-07-1200
2016-07-112245.002250.002206.002206.00300670100
2016-07-0800
2016-07-072249.002249.002200.002200.0017003818400
2016-07-062208.002226.002200.002200.0012002650200
2016-07-052226.002226.002202.002208.006001325400
2016-07-042227.002249.002227.002249.00300670300
2016-07-012249.002249.002249.002249.00100224900
2016-06-3000
2016-06-292240.002250.002201.002205.008001776300
2016-06-282201.002201.002195.002195.00300659700
2016-06-272177.002249.002177.002218.00300664400
2016-06-242122.002199.002122.002199.007001500800
2016-06-232200.002200.002200.002200.00100220000
2016-06-222200.002200.002166.002200.006001316600
2016-06-212240.002242.002218.002218.00400893000

   ※ 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