[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 
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
2016-10-171333.001333.001303.001303.0011001460300
2016-10-1400
2016-10-131337.001337.001337.001337.00200267400
2016-10-121288.001291.001288.001291.00400516100
2016-10-111273.001291.001273.001291.00700901800
2016-10-071329.001329.001275.001280.0028003590300
2016-10-061319.001329.001319.001329.00700928400
2016-10-0500
2016-10-041250.001260.001250.001260.00700881000
2016-10-031252.001252.001252.001252.00100125200
2016-09-301255.001255.001255.001255.00100125500
2016-09-291254.001254.001254.001254.00500627000
2016-09-2800
2016-09-271250.001275.001250.001251.00500629800
2016-09-261270.001281.001270.001280.00300383100
2016-09-231315.001315.001300.001300.00500654500
2016-09-211315.001315.001315.001315.00500657500
2016-09-201320.001320.001300.001320.00400526000
2016-09-161320.001320.001320.001320.00200264000
2016-09-151310.001320.001310.001320.00700918000
2016-09-141312.001312.001311.001311.00200262300
2016-09-1300
2016-09-121311.001311.001311.001311.00100131100
2016-09-091311.001329.001311.001329.00600795600
2016-09-081311.001311.001311.001311.00100131100
2016-09-071329.001329.001329.001329.00400531600
2016-09-061333.001333.001329.001329.00200266200
2016-09-051310.001334.001310.001334.00200264400
2016-09-021325.001325.001325.001325.00300397500
2016-09-011325.001325.001300.001300.00600787700
2016-08-311339.001339.001330.001330.00300400800
2016-08-301321.001330.001321.001328.008001062000
2016-08-291297.001330.001297.001330.00400527200
2016-08-261256.001300.001256.001290.008001032600
2016-08-251250.001255.001250.001255.00600751500
2016-08-2400
2016-08-231229.001229.001225.001225.00600736200
2016-08-221230.001230.001230.001230.00300369000
2016-08-191248.001249.001230.001230.0012001493800
2016-08-181241.001241.001220.001225.009001103400
2016-08-171250.001250.001243.001248.0015001870800
2016-08-161238.001250.001238.001238.0011001367800
2016-08-151238.001238.001238.001238.00100123800
2016-08-121214.001238.001211.001238.0020002466400
2016-08-101240.001248.001210.001210.0023002807100
2016-08-091270.001270.001270.001270.00400508000
2016-08-081290.001290.001260.001260.0030003821500
2016-08-051262.001266.001262.001266.009001137100
2016-08-041272.001272.001260.001265.009001141000
2016-08-031330.001330.001284.001285.0047006153500
2016-08-021405.001405.001360.001360.0059008087400
2016-08-011402.001420.001393.001420.001260017654200
2016-07-291560.001560.001560.001560.00100156000
2016-07-281550.001550.001550.001550.00100155000
2016-07-271569.001569.001569.001569.0010001569000
2016-07-261550.001550.001550.001550.0010001550000
2016-07-251501.001533.001501.001533.0013001983300
2016-07-221501.001501.001500.001500.008001200200
2016-07-211484.001513.001484.001505.008001197100
2016-07-201530.001536.001530.001535.0023003529600
2016-07-191530.001530.001530.001530.0010001530000
2016-07-151520.001530.001520.001530.008001221000
2016-07-1400
2016-07-131498.001534.001498.001530.0025003811700
2016-07-121461.001483.001461.001483.0014002061900
2016-07-111552.001552.001420.001445.001510022032800
2016-07-081512.001512.001512.001512.00200302400
2016-07-071555.001555.001521.001521.00500763900
2016-07-061595.001595.001595.001595.00300478500
2016-07-051517.001555.001517.001555.008001229700
2016-07-041560.001560.001555.001555.00300467500
2016-07-011585.001585.001520.001520.00600927500
2016-06-301511.001511.001511.001511.00100151100
2016-06-291505.001511.001505.001511.00200301600
2016-06-281617.001617.001509.001533.0023003574800
2016-06-271622.001670.001622.001663.0021003453700
2016-06-241700.001702.001630.001702.0014002309800
2016-06-231641.001709.001641.001660.0016002676500
2016-06-221708.001709.001638.001663.0039006460000
2016-06-211663.001748.001663.001748.0029005049800
2016-06-201603.001913.001603.001761.001340024611100
2016-06-171645.001645.001643.001643.00600986800
2016-06-161675.001675.001650.001650.00500835000
2016-06-151645.001675.001645.001675.0017002817500
2016-06-141655.001690.001651.001655.0012002009800
2016-06-131688.001690.001651.001651.0013002181300
2016-06-101662.001702.001662.001702.00200336400
2016-06-091677.001678.001677.001678.00300503300
2016-06-081709.001709.001680.001707.001810030929800
2016-06-071709.001709.001665.001665.0016002708000
2016-06-0600
2016-06-031699.001699.001699.001699.00300509700
2016-06-021700.001700.001670.001700.006001014000
2016-06-011710.001710.001670.001700.0014002383400
2016-05-311700.001700.001700.001700.00100170000
2016-05-301710.001717.001700.001710.006001026400
2016-05-271720.001720.001719.001719.00400687900
2016-05-261700.001720.001699.001699.0013002220900
2016-05-251695.001695.001647.001647.0016002667800
2016-05-241666.001700.001665.001700.009001509000
2016-05-231695.001700.001695.001700.00300509500
2016-05-201690.001690.001650.001680.00300502000
2016-05-1900
2016-05-1800
2016-05-171651.001690.001651.001690.00500836700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-111651.001651.001651.001651.00100165100
2016-05-101670.001680.001670.001680.00300502900
2016-05-091651.001651.001651.001651.00100165100
2016-05-0600
2016-05-021660.001670.001606.001670.00400659600
2016-04-281665.001749.001664.001670.006001011200
2016-04-271661.001663.001661.001663.00400664800
2016-04-261695.001700.001690.001700.007001186000
2016-04-251650.001654.001650.001650.007001155400
2016-04-221655.001655.001655.001655.00200331000
2016-04-211655.001665.001655.001665.00300498500
2016-04-201668.001668.001668.001668.00300500400
2016-04-191670.001670.001670.001670.00100167000
2016-04-181599.001599.001599.001599.00500799500
2016-04-1500
2016-04-1400
2016-04-131629.001629.001629.001629.00100162900
2016-04-121600.001600.001600.001600.00200320000
2016-04-111600.001600.001600.001600.0010001600000
2016-04-0800
2016-04-071669.001669.001669.001669.00100166900
2016-04-061620.001620.001620.001620.00200324000
2016-04-0500
2016-04-041683.001683.001683.001683.00500841500
2016-04-0100
2016-03-311650.001696.001638.001696.0014002311300
2016-03-301690.001690.001690.001690.00100169000
2016-03-291694.001694.001693.001693.00200338700
2016-03-281670.001671.001650.001654.008001332500
2016-03-251646.001650.001646.001650.00300494600
2016-03-241675.001675.001635.001641.00600997500
2016-03-231685.001695.001685.001695.00300507000
2016-03-221690.001695.001685.001685.0016002704100
2016-03-181690.001690.001690.001690.00100169000
2016-03-1700
2016-03-161690.001699.001690.001690.0014002366900
2016-03-151630.001698.001630.001690.0016002705300
2016-03-141668.001670.001667.001670.007001167900
2016-03-111669.001669.001669.001669.00100166900
2016-03-101551.001631.001551.001631.00300473300
2016-03-091590.001590.001590.001590.00100159000
2016-03-081570.001593.001570.001593.007001105400
2016-03-0700
2016-03-041668.001668.001650.001650.00400661800
2016-03-031579.001667.001579.001667.00400651300
2016-03-021530.001564.001501.001559.009001393200
2016-03-0100
2016-02-291520.001530.001520.001530.00600916600
2016-02-261500.001540.001500.001500.00600907900
2016-02-251550.001550.001550.001550.00200310000
2016-02-241490.001490.001490.001490.00100149000
2016-02-231460.001470.001459.001470.0016002337200
2016-02-221490.001540.001490.001540.007001048200
2016-02-191485.001490.001485.001490.0014002084500
2016-02-181462.001462.001462.001462.00600877200
2016-02-171422.001450.001422.001450.0015002159800
2016-02-161452.001463.001409.001434.0041005888200
2016-02-151460.001464.001456.001456.0043006285200
2016-02-121555.001555.001450.001450.0023003457100
2016-02-101580.001580.001580.001580.00400632000
2016-02-091610.001611.001580.001580.0046007379100
2016-02-081700.001700.001603.001613.0054008835000
2016-02-051705.001738.001701.001711.0015002561500
2016-02-041711.001745.001705.001705.0019003289500
2016-02-031730.001731.001722.001722.008001383300
2016-02-021795.001795.001712.001785.0024004228200
2016-02-011804.001835.001804.001810.0027004876000
2016-01-291801.001844.001800.001844.007001277100
2016-01-281844.001844.001844.001844.00200368800
2016-01-2700
2016-01-2600
2016-01-251840.001849.001840.001849.00300553800
2016-01-221700.001781.001700.001781.0032005549300
2016-01-211710.001783.001703.001713.0013002239700
2016-01-201752.001752.001750.001750.0019003325400
2016-01-191767.001767.001749.001750.0016002807200
2016-01-181752.001752.001706.001706.0030005233700
2016-01-1500
2016-01-141810.001810.001751.001751.009001611000
2016-01-131810.001815.001810.001815.00500905500
2016-01-121826.001826.001815.001815.006001090200
2016-01-081826.001860.001826.001840.00400738600
2016-01-071880.001880.001826.001826.0021003903400
2016-01-061892.001900.001886.001886.0012002271800
2016-01-051941.001941.001901.001906.009001731600
2016-01-041910.001923.001885.001888.0010001905800
2015-12-301901.001910.001891.001910.006001142100
2015-12-291911.001931.001909.001909.00300575100
2015-12-281920.001948.001900.001941.00500962900
2015-12-251883.001920.001881.001920.008001513300
2015-12-241920.001921.001876.001876.0033006284200
2015-12-221911.001980.001910.001979.0011002131900
2015-12-211935.001935.001922.001922.006001159400
2015-12-181979.001983.001945.001945.0015002966500
2015-12-171984.001984.001942.001979.008001577300
2015-12-161982.001983.001982.001983.0012002379500
2015-12-151985.001985.001913.001915.0014002718000
2015-12-141950.001990.001950.001955.00500980500
2015-12-111946.002038.001945.001950.0035006911200
2015-12-101879.002080.001879.001901.0049009644500
2015-12-091857.001910.001857.001910.0032005976200
2015-12-081890.001915.001890.001915.00400761000
2015-12-071890.001917.001890.001902.0014002677500
2015-12-041890.001918.001890.001890.00500947800
2015-12-031890.001890.001890.001890.00100189000

   ※ 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