[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 
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
2016-06-202190.002190.002190.002190.00100219000
2016-06-172128.002128.002128.002128.00100212800
2016-06-162128.002128.002128.002128.00100212800
2016-06-152150.002150.002150.002150.00200430000
2016-06-142120.002299.002101.002150.0016003486700
2016-06-132170.002170.002170.002170.00400868000
2016-06-102205.002212.002205.002212.00200441700
2016-06-092205.002205.002205.002205.00300661500
2016-06-0800
2016-06-072205.002205.002205.002205.00200441000
2016-06-062253.002253.002203.002203.00400886400
2016-06-0300
2016-06-022277.002427.002276.002276.007001668800
2016-06-012300.002300.002300.002300.00200460000
2016-05-312240.002280.002240.002280.00300680000
2016-05-302280.002280.002250.002279.005001133900
2016-05-272334.002334.002266.002266.0013002990300
2016-05-262308.002310.002305.002305.005001153600
2016-05-252330.002330.002302.002308.0010002318000
2016-05-242301.002330.002301.002330.005001156200
2016-05-232320.002320.002305.002305.006001388000
2016-05-202350.002383.002302.002320.00590013778100
2016-05-192480.002550.002450.002550.0037009280000
2016-05-182403.002465.002401.002420.0020004836600
2016-05-172386.002460.002386.002400.0032007715700
2016-05-162380.002380.002351.002380.0012002848500
2016-05-1300
2016-05-122375.002375.002340.002340.00200471500
2016-05-112399.002399.002399.002399.00100239900
2016-05-102370.002370.002361.002361.00200473100
2016-05-092360.002400.002360.002380.006001430000
2016-05-062350.002350.002350.002350.00100235000
2016-05-022356.002356.002327.002327.00200468300
2016-04-282407.002407.002351.002380.007001663900
2016-04-272385.002385.002385.002385.00100238500
2016-04-2600
2016-04-252410.002410.002410.002410.00400964000
2016-04-222400.002410.002400.002410.005001203000
2016-04-212340.002380.002340.002380.005001183000
2016-04-202330.002330.002330.002330.00100233000
2016-04-1900
2016-04-1800
2016-04-152258.002320.002258.002320.007001592400
2016-04-142305.002305.002258.002279.00400910100
2016-04-132256.002256.002256.002256.00200451200
2016-04-122300.002301.002294.002294.0012002759500
2016-04-1100
2016-04-082318.002318.002318.002318.00100231800
2016-04-072318.002342.002318.002342.00200466000
2016-04-062316.002440.002316.002342.0011002623100
2016-04-052385.002385.002340.002340.00200472500
2016-04-042370.002410.002360.002410.00300714000
2016-04-012400.002400.002394.002394.0010002399400
2016-03-3100
2016-03-3000
2016-03-292419.002419.002419.002419.00100241900
2016-03-282520.002520.002454.002454.00400990400
2016-03-252480.002480.002476.002476.007001735600
2016-03-242500.002502.002500.002502.005001250300
2016-03-232475.002475.002475.002475.00100247500
2016-03-222499.002500.002499.002500.005001249900
2016-03-182461.002461.002461.002461.00100246100
2016-03-172490.002490.002485.002486.00400994700
2016-03-162480.002480.002401.002451.006001471900
2016-03-152479.002508.002479.002480.0010002484400
2016-03-142444.002444.002417.002417.009002184700
2016-03-112419.002444.002400.002444.00400968200
2016-03-102400.002444.002400.002444.00200484400
2016-03-092419.002419.002419.002419.00100241900
2016-03-082416.002416.002416.002416.00100241600
2016-03-072481.002481.002430.002430.00400977300
2016-03-0400
2016-03-032500.002507.002499.002507.009002250900
2016-03-022486.002486.002486.002486.00200497200
2016-03-012376.002444.002376.002444.00300719600
2016-02-292425.002426.002400.002426.009002180100
2016-02-262330.002482.002330.002420.00460011034400
2016-02-252330.002330.002300.002330.008001861000
2016-02-242270.002270.002228.002258.00300675600
2016-02-232220.002247.002202.002247.008001770400
2016-02-222180.002180.002180.002180.00100218000
2016-02-192285.002311.002112.002140.0037008265700
2016-02-182066.002240.002040.002240.0021004488900
2016-02-171950.001980.001896.001896.00500972600
2016-02-161899.001899.001899.001899.00100189900
2016-02-151845.001885.001845.001885.00500926500
2016-02-121880.001885.001830.001885.0023004239400
2016-02-102031.002081.002021.002021.006001224300
2016-02-092130.002130.002030.002030.0010002080100
2016-02-082165.002165.002135.002135.00300646500
2016-02-052165.002165.002165.002165.00100216500
2016-02-042165.002165.002165.002165.00100216500
2016-02-032251.002251.002150.002150.0011002387200
2016-02-022320.002320.002250.002251.0011002496200
2016-02-0100
2016-01-292339.002339.002320.002320.00200465900
2016-01-282320.002320.002320.002320.00100232000
2016-01-272320.002320.002320.002320.00100232000
2016-01-262270.002270.002270.002270.00100227000
2016-01-252269.002270.002269.002270.006001361600
2016-01-222072.002072.002072.002072.007001450400
2016-01-212072.002094.002072.002080.009001875400
2016-01-202250.002250.002150.002170.0012002613200
2016-01-192300.002300.002250.002250.00200455000
2016-01-182330.002330.002250.002250.007001609000
2016-01-152363.002363.002330.002330.006001410600
2016-01-142376.002376.002375.002375.00200475100
2016-01-132389.002389.002389.002389.00400955600
2016-01-122395.002395.002375.002375.00200477000
2016-01-082395.002395.002395.002395.00100239500
2016-01-072375.002375.002375.002375.00200475000
2016-01-062395.002395.002395.002395.00100239500
2016-01-052400.002400.002400.002400.00100240000
2016-01-0400
2015-12-302373.002400.002373.002400.00200477300
2015-12-292379.002401.002370.002373.006001432300
2015-12-282360.002360.002330.002330.008001867000
2015-12-252448.002448.002360.002360.0014003362000
2015-12-242462.002462.002412.002448.005001224300
2015-12-2200
2015-12-212474.002524.002474.002524.009002261600
2015-12-182490.002490.002452.002452.00300739400
2015-12-172480.002521.002480.002490.0028007042600
2015-12-162458.002458.002458.002458.00200491600
2015-12-152458.002458.002450.002450.00300735800
2015-12-142465.002465.002465.002465.00100246500
2015-12-1100
2015-12-102475.002475.002475.002475.00100247500
2015-12-0900
2015-12-082500.002500.002500.002500.00200500000
2015-12-072620.002620.002515.002515.0021005450000
2015-12-042440.002470.002440.002470.0013003184500
2015-12-032476.002476.002445.002450.00400981700

   ※ 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