[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 
2017-10-201724.001749.001724.001749.008001391900
2017-10-191759.001759.001719.001719.00400691600
2017-10-181760.001760.001760.001760.0035006160000
2017-10-171762.001762.001762.001762.00100176200
2017-10-161763.001763.001763.001763.0014002468200
2017-10-131740.001763.001740.001763.00300524400
2017-10-121770.001770.001734.001734.0015002619000
2017-10-111769.001770.001740.001740.00980017301000
2017-10-101770.001770.001769.001769.0010001769500
2017-10-0600
2017-10-051742.001746.001742.001746.00300523000
2017-10-041723.001723.001723.001723.00100172300
2017-10-031759.001762.001759.001762.00300528300
2017-10-021759.001759.001759.001759.00200351800
2017-09-291780.001800.001759.001760.00790014066800
2017-09-281780.001780.001780.001780.00200356000
2017-09-2700
2017-09-261778.001778.001778.001778.00400711200
2017-09-251750.001779.001750.001779.00400708700
2017-09-221722.001750.001722.001723.007001212800
2017-09-211757.001757.001717.001717.00400690800
2017-09-201750.001801.001725.001725.0030005289700
2017-09-191990.001999.001725.001725.00870016258900
2017-09-151695.001695.001695.001695.00300508500
2017-09-141689.001690.001689.001690.00300506900
2017-09-131729.001729.001729.001729.0010001729000
2017-09-121690.001691.001690.001690.006001014100
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-061612.001650.001612.001650.00600982300
2017-09-051640.001640.001640.001640.0020003280000
2017-09-0400
2017-09-0100
2017-08-311650.001650.001650.001650.009001485000
2017-08-301648.001648.001648.001648.00600988800
2017-08-2900
2017-08-281650.001650.001610.001610.0011001786500
2017-08-2500
2017-08-241689.001689.001689.001689.00500844500
2017-08-2300
2017-08-221680.001680.001680.001680.00300504000
2017-08-211690.001710.001690.001710.006001024000
2017-08-181728.001728.001690.001690.00300514600
2017-08-1700
2017-08-161690.001690.001690.001690.00100169000
2017-08-151730.001730.001690.001690.008001372000
2017-08-141658.001658.001658.001658.001030017077400
2017-08-101698.001698.001698.001698.00200339600
2017-08-091698.001698.001698.001698.00500849000
2017-08-081650.001650.001650.001650.00600990000
2017-08-0700
2017-08-041650.001650.001650.001650.00100165000
2017-08-031704.001704.001698.001698.00500850800
2017-08-021611.001611.001611.001611.00100161100
2017-08-011700.001717.001602.001611.0016002660500
2017-07-311700.001700.001690.001690.00200339000
2017-07-2800
2017-07-271712.001712.001712.001712.00200342400
2017-07-261665.001711.001665.001711.009001503100
2017-07-2500
2017-07-241665.001665.001665.001665.00100166500
2017-07-2100
2017-07-201705.001705.001665.001665.0012002006000
2017-07-191705.001705.001705.001705.00200341000
2017-07-181700.001705.001700.001705.00990016833300
2017-07-141700.001700.001700.001700.00300510000
2017-07-131690.001690.001690.001690.008001352000
2017-07-121690.001690.001690.001690.00500845000
2017-07-111668.001670.001668.001670.00400667800
2017-07-101690.001690.001650.001650.00610010301000
2017-07-071690.001690.001690.001690.00300507000
2017-07-061649.001650.001649.001650.007001154900
2017-07-051650.001651.001650.001650.009001485100
2017-07-041649.001649.001649.001649.007001154300
2017-07-031632.001632.001632.001632.00100163200
2017-06-301628.001684.001628.001628.008001322400
2017-06-291644.001646.001606.001628.0016002618900
2017-06-281603.001619.001602.001613.0036005784200
2017-06-271699.001718.001699.001718.0011001875900
2017-06-261722.001725.001722.001725.00300516900
2017-06-231734.001734.001734.001734.006001040400
2017-06-221730.001733.001730.001733.00200346300
2017-06-2100
2017-06-201734.001734.001710.001710.006001033200
2017-06-191710.001710.001710.001710.00100171000
2017-06-161733.001733.001730.001730.00200346300
2017-06-151724.001734.001724.001730.008001384800
2017-06-1400
2017-06-131724.001724.001724.001724.00200344800
2017-06-121690.001724.001690.001724.00400686200
2017-06-091705.001705.001705.001705.00300511500
2017-06-081732.001732.001692.001692.007001192400
2017-06-071700.001708.001700.001708.009001530800
2017-06-061696.001696.001696.001696.00100169600
2017-06-051685.001685.001682.001682.00300505200
2017-06-021705.001708.001685.001685.00500850800
2017-06-011704.001704.001704.001704.00200340800
2017-05-311666.001700.001666.001700.00400676500
2017-05-301680.001700.001680.001700.008001349900
2017-05-291676.001680.001676.001680.00400671200
2017-05-261678.001678.001674.001674.00200335200
2017-05-251662.001678.001662.001678.002510041909800
2017-05-241659.001660.001651.001651.0015002486200
2017-05-231659.001659.001659.001659.00200331800
2017-05-221641.001642.001641.001642.00200328300
2017-05-1900
2017-05-181610.001610.001609.001610.00500804900
2017-05-171640.001640.001624.001640.0010001633300
2017-05-161620.001640.001620.001624.0020003249400
2017-05-151602.001619.001602.001617.0010001610400
2017-05-121620.001620.001620.001620.0012001944000
2017-05-111591.001591.001590.001590.00400636200
2017-05-101600.001620.001570.001620.0011001763900
2017-05-091600.001621.001551.001610.0018002858300
2017-05-081575.001575.001569.001569.00890014012700
2017-05-021535.001575.001535.001575.0017002653600
2017-05-011503.001520.001500.001520.0016002419100
2017-04-281530.001618.001498.001500.0025003885800
2017-04-2700
2017-04-261570.001575.001540.001540.007001093700
2017-04-251550.001565.001550.001565.0015002343300
2017-04-241549.001550.001549.001550.0013002014700
2017-04-211528.001547.001528.001547.00650010005400
2017-04-201510.001510.001504.001505.0012001807000
2017-04-191490.001490.001480.001480.0040005931600
2017-04-181460.001460.001460.001460.00100146000
2017-04-1700
2017-04-141440.001440.001440.001440.00200288000
2017-04-131440.001440.001440.001440.009001296000
2017-04-121496.001501.001460.001460.0014002063500
2017-04-111466.001466.001466.001466.00100146600
2017-04-101465.001465.001465.001465.00300439500
2017-04-0700
2017-04-061535.001535.001535.001535.00300460500
2017-04-051564.001565.001564.001565.009001408100
2017-04-041550.001550.001550.001550.00200310000
2017-04-031550.001550.001550.001550.00300465000
2017-03-311566.001566.001566.001566.00300469800
2017-03-301540.001540.001540.001540.00100154000
2017-03-291565.001565.001540.001540.00400623500
2017-03-281531.001566.001531.001566.008001249000
2017-03-2700
2017-03-241566.001566.001566.001566.00100156600
2017-03-2300
2017-03-221565.001565.001563.001563.00500781900
2017-03-211563.001564.001563.001564.00500781800
2017-03-171555.001555.001555.001555.00200311000
2017-03-161555.001555.001555.001555.007001088500
2017-03-151561.001561.001555.001555.0011001712300
2017-03-141538.001538.001538.001538.00300461400
2017-03-131538.001538.001535.001535.00600921900
2017-03-101559.001559.001541.001541.0013002024900
2017-03-0900
2017-03-0800
2017-03-071568.001568.001530.001530.007001093800
2017-03-061528.001531.001528.001530.0023003519200
2017-03-031528.001528.001528.001528.00500764000
2017-03-021520.001520.001520.001520.00200304000
2017-03-011499.001500.001499.001499.00400599700
2017-02-281522.001522.001522.001522.00500761000
2017-02-2700
2017-02-241466.001466.001466.001466.00100146600
2017-02-231465.001465.001465.001465.00100146500
2017-02-221472.001500.001442.001465.0016002361300
2017-02-211519.001519.001500.001500.007001059500
2017-02-201481.001495.001481.001495.00400596600
2017-02-171475.001480.001475.001480.00300443000
2017-02-161451.001550.001451.001481.00830012255000
2017-02-151480.001481.001480.001481.00500740300
2017-02-141500.001500.001500.001500.00200300000
2017-02-131490.001529.001490.001529.0013001953700
2017-02-101479.001480.001479.001480.00400591900
2017-02-091460.001460.001460.001460.007001022000
2017-02-081459.001461.001459.001460.007001021900
2017-02-071433.001433.001433.001433.00100143300
2017-02-061490.001490.001490.001490.00300447000
2017-02-031470.001545.001470.001500.0012001784500
2017-02-021401.001470.001401.001470.0022003171600
2017-02-011400.001401.001400.001400.00300420100
2017-01-311380.001380.001380.001380.00100138000
2017-01-301355.001370.001355.001370.0013001775000
2017-01-271355.001355.001355.001355.0071009620500
2017-01-261380.001380.001353.001353.00400546600
2017-01-251380.001382.001362.001382.0010001378600
2017-01-241387.001390.001380.001380.0025003469500
2017-01-231380.001380.001380.001380.00100138000
2017-01-201360.001380.001360.001380.0010001375500
2017-01-1900
2017-01-181351.001360.001345.001360.0018002444300
2017-01-171355.001357.001355.001357.008001085000
2017-01-161354.001356.001354.001356.00500677600
2017-01-131353.001353.001353.001353.00100135300
2017-01-121351.001352.001351.001352.0011001487100
2017-01-111355.001355.001355.001355.00100135500
2017-01-101344.001349.001344.001349.008001076700
2017-01-061342.001342.001342.001342.00200268400
2017-01-051374.001374.001343.001343.008001094300
2017-01-041356.001356.001356.001356.00200271200
2016-12-3000
2016-12-291374.001374.001374.001374.00500687000
2016-12-2800
2016-12-271314.001382.001314.001380.0037004982000
2016-12-261358.001358.001357.001357.0011001493500
2016-12-221365.001365.001358.001358.00700952000
2016-12-211382.001382.001379.001379.00400552400
2016-12-201388.001388.001382.001382.0012001659100
2016-12-191358.001384.001358.001358.001600021733200
2016-12-161386.001386.001358.001358.008001092000
2016-12-151386.001386.001386.001386.00100138600
2016-12-141398.001398.001355.001386.001730024097700
2016-12-131371.001398.001370.001398.009001249100
2016-12-121352.001399.001352.001399.00400554900
2016-12-091352.001352.001352.001352.00100135200
2016-12-081340.001386.001340.001358.0041005519600
2016-12-071385.001400.001385.001400.009001255400
2016-12-061332.001360.001332.001360.0012001628800
2016-12-051339.001353.001339.001353.00500670900
2016-12-021310.001399.001310.001398.001740023758500
2016-12-011310.001434.001310.001429.00800010891400
2016-11-301272.001300.001272.001300.0040005104200
2016-11-291251.001265.001251.001265.0020002503400
2016-11-281279.001281.001279.001281.00600767700
2016-11-251280.001280.001258.001258.00300381800
2016-11-241275.001285.001275.001280.0012001534600
2016-11-221260.001260.001260.001260.00100126000
2016-11-211261.001261.001260.001260.0016002017000
2016-11-181294.001294.001260.001261.0024003041700
2016-11-171253.001253.001253.001253.00100125300
2016-11-161253.001253.001253.001253.00200250600
2016-11-151253.001253.001253.001253.00100125300
2016-11-141265.001269.001250.001253.0013001637000
2016-11-111265.001265.001265.001265.00500632500
2016-11-101280.001280.001231.001246.0011001374500
2016-11-091250.001277.001213.001213.0021002610300
2016-11-081280.001280.001210.001210.0010001242100
2016-11-071280.001280.001280.001280.00300384000
2016-11-041282.001282.001282.001282.00400512800
2016-11-021283.001283.001283.001283.00500641500
2016-11-011282.001283.001282.001283.00200256500
2016-10-311300.001300.001300.001300.00200260000
2016-10-281299.001300.001299.001300.0021002729700
2016-10-271286.001286.001285.001285.00300385700
2016-10-261282.001286.001282.001286.00700898100
2016-10-251300.001300.001300.001300.0022002860000
2016-10-241300.001301.001300.001301.00400520200
2016-10-2100
2016-10-201303.001303.001300.001300.00700911200
2016-10-191305.001305.001305.001305.00600783000
2016-10-1800

   ※ 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