[3439 JQスタンダード] 三ツ知 日足 時系列データ

[3439 JQスタンダード] 三ツ知 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11790.00790.00790.00790.0010079000
2013-07-10790.00790.00790.00790.00200158000
2013-07-09810.00810.00810.00810.00600486000
2013-07-0800
2013-07-0500
2013-07-04779.00800.00779.00800.00400315900
2013-07-03783.00784.00770.00770.00300233700
2013-07-0200
2013-07-0100
2013-06-28750.00750.00750.00750.0010075000
2013-06-27750.00760.00748.00748.00800600100
2013-06-26777.00777.00770.00770.0016001232700
2013-06-25778.00778.00750.00751.001200917000
2013-06-24762.00800.00755.00778.0031002402000
2013-06-2100
2013-06-20769.00770.00769.00769.00400307800
2013-06-19783.00783.00783.00783.00300234900
2013-06-18770.00770.00768.00768.00400307800
2013-06-17777.00777.00777.00777.00200155400
2013-06-14850.00850.00762.00762.0058004583800
2013-06-1300
2013-06-12800.00803.00800.00803.00400320300
2013-06-11810.00810.00810.00810.0010081000
2013-06-1000
2013-06-07812.00812.00800.00800.00800648400
2013-06-06850.00850.00812.00812.0047003831600
2013-06-05820.00820.00820.00820.001200984000
2013-06-04863.00863.00845.00845.0021001787300
2013-06-03845.00845.00845.00845.0014001183000
2013-05-31859.00859.00845.00846.00600511400
2013-05-30817.00830.00817.00830.00400330700
2013-05-29820.00855.00820.00855.00400335000
2013-05-2800
2013-05-2700
2013-05-24850.00850.00816.00817.00400332800
2013-05-23847.00850.00847.00850.00600509600
2013-05-22847.00847.00847.00847.0010084700
2013-05-2100
2013-05-20832.00850.00826.00850.0025002107700
2013-05-17806.00831.00806.00831.00300246800
2013-05-16831.00831.00827.00827.00600498200
2013-05-15838.00838.00831.00831.00300250700
2013-05-14860.00860.00860.00860.00500430000
2013-05-13857.00857.00827.00845.0027002252100
2013-05-10835.00851.00835.00851.00700587700
2013-05-09829.00846.00829.00831.0019001584800
2013-05-08850.00850.00829.00829.0024001995000
2013-05-07850.00855.00820.00855.0025002124500
2013-05-02838.00838.00838.00838.0030002514000
2013-05-01810.00838.00808.00838.0032002599900
2013-04-30800.00800.00800.00800.00400320000
2013-04-26845.00845.00840.00840.00300252500
2013-04-25815.00846.00815.00846.00800668500
2013-04-24811.00811.00811.00811.00500405500
2013-04-23810.00810.00810.00810.0010081000
2013-04-22786.00798.00786.00798.00200158400
2013-04-19809.00809.00809.00809.0010080900
2013-04-18800.00800.00800.00800.00200160000
2013-04-17799.00799.00799.00799.00400319600
2013-04-16799.00799.00799.00799.00300239700
2013-04-15800.00800.00800.00800.00200160000
2013-04-1200
2013-04-1100
2013-04-10800.00801.00800.00800.00500400100
2013-04-0900
2013-04-08800.00800.00800.00800.00200160000
2013-04-05751.00810.00751.00810.0042003369600
2013-04-04785.00785.00781.00781.0015001175500
2013-04-0300
2013-04-02800.00800.00800.00800.00500400000
2013-04-01790.00790.00790.00790.0010079000
2013-03-29800.00800.00800.00800.00300240000
2013-03-28805.00805.00802.00802.00500402200
2013-03-27800.00809.00800.00809.00200160900
2013-03-26805.00805.00800.00800.00300241000
2013-03-25792.00805.00792.00805.0013001039100
2013-03-22801.00801.00800.00800.00600480400
2013-03-21800.00801.00800.00800.00900720100
2013-03-1900
2013-03-18785.00800.00785.00785.0051004037700
2013-03-15812.00839.00800.00800.0026002114400
2013-03-14830.00840.00806.00830.0080006581200
2013-03-13834.00835.00830.00830.0013001084400
2013-03-12834.00834.00834.00834.0020001668000
2013-03-11840.00845.00835.00835.001100925000
2013-03-08830.00838.00830.00838.00700582600
2013-03-07805.00820.00805.00820.0038003074000
2013-03-06805.00805.00805.00805.0013001046500
2013-03-05824.00824.00794.00801.00800650900
2013-03-0400
2013-03-01800.00802.00800.00802.00400320200
2013-02-28781.00781.00781.00781.00400312400
2013-02-27781.00781.00781.00781.00400312400
2013-02-26781.00800.00781.00800.00500398100
2013-02-25800.00800.00781.00781.00300236200
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-19800.00800.00800.00800.00300240000
2013-02-18800.00805.00800.00800.0016001285000
2013-02-15810.00810.00800.00800.0025002021000
2013-02-14805.00805.00805.00805.00200161000
2013-02-13811.00811.00800.00800.0014001122800
2013-02-12805.00805.00800.00803.00300240800
2013-02-08820.00820.00820.00820.001200984000
2013-02-07810.00810.00810.00810.00300243000
2013-02-0600
2013-02-05790.00805.00790.00805.001200962900
2013-02-04776.00790.00776.00790.001000788500
2013-02-01772.00804.00770.00802.0063004914900
2013-01-31810.00810.00810.00810.0010081000
2013-01-30825.00825.00825.00825.00400330000
2013-01-29810.00818.00809.00809.0026002111200
2013-01-28800.00805.00800.00805.001200963500
2013-01-25792.00792.00790.00790.00900711600
2013-01-24782.00782.00771.00772.00300232500
2013-01-2300
2013-01-22785.00793.00769.00775.0035002719500
2013-01-21788.00790.00780.00780.001000784300
2013-01-18783.00786.00768.00769.0017001325500
2013-01-17766.00783.00766.00783.001000772500
2013-01-16779.00779.00761.00761.0017001308500
2013-01-15785.00785.00775.00777.0016001247200
2013-01-11788.00796.00788.00796.00700552400
2013-01-10764.00779.00764.00779.0023001779700
2013-01-09761.00765.00760.00760.001100838100
2013-01-08780.00780.00762.00762.0018001401300
2013-01-07810.00810.00780.00780.0032002551900
2013-01-04763.00818.00760.00795.0039003039800
2012-12-28744.00748.00744.00748.00800597400
2012-12-27743.00744.00736.00743.0048003563300
2012-12-26749.00749.00730.00743.0088006539700
2012-12-25738.00748.00738.00743.003030022405600
2012-12-21888.00888.00888.00888.00500444000
2012-12-20873.00890.00871.00872.0027002378800
2012-12-19887.00887.00871.00871.0020001746000
2012-12-18875.00887.00873.00873.0022001927200
2012-12-17879.00880.00875.00875.00600526400
2012-12-14880.00888.00867.00867.0020001759400
2012-12-13880.00880.00880.00880.0010088000
2012-12-12880.00880.00860.00880.00700612000
2012-12-1100
2012-12-10880.00880.00880.00880.00400352000
2012-12-07868.00868.00868.00868.00400347200
2012-12-06845.00860.00840.00840.0026002216000
2012-12-05853.00855.00850.00850.00600512300
2012-12-04855.00860.00855.00858.0012001028600
2012-12-03860.00860.00860.00860.00200172000
2012-11-30840.00845.00840.00845.00600505700
2012-11-29811.00811.00811.00811.0010081100
2012-11-28835.00840.00835.00840.00500419500
2012-11-27830.00830.00830.00830.0018001494000
2012-11-26830.00830.00830.00830.0010083000
2012-11-22832.00832.00832.00832.00300249600
2012-11-2100
2012-11-20830.00830.00809.00809.00900741800
2012-11-19817.00820.00817.00820.00500409300
2012-11-16809.00809.00809.00809.0010080900
2012-11-15791.00791.00791.00791.00200158200
2012-11-14792.00792.00792.00792.0010079200
2012-11-13813.00813.00800.00800.00600486500
2012-11-12817.00817.00815.00815.00300244800
2012-11-0900
2012-11-08832.00832.00819.00820.00900739100
2012-11-07817.00817.00817.00817.00300245100
2012-11-0600
2012-11-0500
2012-11-02815.00815.00815.00815.0010081500
2012-11-01827.00845.00815.00816.0020001646600
2012-10-3100
2012-10-30838.00844.00838.00844.00400336400
2012-10-29821.00821.00821.00821.00300246300
2012-10-26815.00821.00815.00821.00400326600
2012-10-2500
2012-10-24816.00816.00816.00816.0010081600
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17821.00823.00820.00820.0023001886600
2012-10-1600
2012-10-15822.00822.00820.00820.00600492200
2012-10-12820.00821.00820.00820.00600492100
2012-10-11816.00834.00816.00817.0027002242800
2012-10-10832.00832.00832.00832.0010083200
2012-10-09831.00832.00831.00832.00300249500
2012-10-05846.00846.00818.00832.0032002636300
2012-10-04840.00841.00840.00841.00200168100
2012-10-03820.00828.00820.00828.0024001977600
2012-10-02816.00816.00816.00816.0010081600
2012-10-01831.00837.00831.00837.00800665400
2012-09-28840.00841.00830.00830.001100923500
2012-09-27841.00841.00841.00841.0010084100
2012-09-26855.00855.00855.00855.00200171000
2012-09-2500
2012-09-24840.00850.00840.00840.0015001261100
2012-09-21843.00843.00840.00840.00600504900
2012-09-20844.00845.00844.00844.00600506500
2012-09-19837.00838.00837.00837.00800669900
2012-09-18818.00839.00809.00839.0025002039300
2012-09-1400
2012-09-13815.00815.00815.00815.00200163000
2012-09-12815.00815.00815.00815.00200163000
2012-09-1100
2012-09-10815.00815.00815.00815.0018001467000
2012-09-07817.00817.00815.00815.0028002282600
2012-09-0600
2012-09-05815.00817.00815.00817.00700571300
2012-09-04817.00817.00817.00817.00300245100
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28846.00846.00846.00846.0010084600
2012-08-27840.00840.00835.00836.00400335100
2012-08-24828.00828.00828.00828.0010082800
2012-08-23821.00821.00820.00820.0018001476600
2012-08-22820.00820.00820.00820.0010082000
2012-08-21818.00818.00818.00818.00200163600
2012-08-20822.00822.00822.00822.00300246600
2012-08-17815.00820.00814.00817.0019001549100
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13815.00815.00815.00815.00200163000
2012-08-10830.00830.00811.00811.00500411200
2012-08-0900
2012-08-08825.00825.00825.00825.0010082500
2012-08-07810.00810.00810.00810.001100891000
2012-08-06819.00819.00819.00819.0013001064700
2012-08-0300
2012-08-02820.00820.00819.00819.00600491900
2012-08-01835.00835.00818.00818.0033002709400
2012-07-31825.00825.00825.00825.00200165000
2012-07-3000
2012-07-27807.00810.00807.00807.0013001049400
2012-07-2600
2012-07-2500
2012-07-24826.00826.00807.00807.001000820700
2012-07-23826.00830.00826.00830.00600496000
2012-07-20820.00820.00820.00820.00400328000
2012-07-19850.00850.00835.00835.00500422000
2012-07-1800
2012-07-17812.00812.00812.00812.0010081200
2012-07-13802.00812.00802.00812.0015001214000
2012-07-12806.00812.00806.00812.00500404800
2012-07-11815.00815.00811.00811.00500406700
2012-07-10828.00828.00815.00815.0038003106200
2012-07-09830.00830.00830.00830.00300249000

   ※ 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