[3441 JQスタンダード] 山 王 日足 時系列データ

[3441 JQスタンダード] 山 王 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12289.00295.00287.00292.0087002515600
2013-07-11293.00296.00284.00291.00125003599200
2013-07-10300.00300.00288.00290.0072002121900
2013-07-09309.00310.00280.00305.00266007787100
2013-07-08295.00343.00290.00304.009170028648300
2013-07-05266.00274.00266.00272.00150004039800
2013-07-04266.00268.00265.00265.0091002419800
2013-07-03265.00271.00265.00269.00106002836100
2013-07-02265.00274.00261.00264.0056001488200
2013-07-01262.00265.00260.00264.002600683800
2013-06-28273.00273.00261.00266.00120003189600
2013-06-27271.00271.00260.00265.0060001587600
2013-06-26277.00277.00270.00270.0046001249200
2013-06-25276.00276.00272.00275.0077002119000
2013-06-24280.00280.00276.00279.001600443600
2013-06-21278.00279.00274.00275.0060001657500
2013-06-20280.00280.00277.00279.001500418000
2013-06-19281.00281.00277.00280.0046001283800
2013-06-18275.00280.00275.00280.0079002180900
2013-06-17283.00286.00282.00283.0089002519000
2013-06-14288.00294.00283.00283.00243006960000
2013-06-13282.00299.00282.00288.008240023587400
2013-06-12330.00330.00324.00330.0070002295000
2013-06-11324.00333.00324.00333.00106003454100
2013-06-10321.00335.00321.00333.0078002560300
2013-06-07329.00334.00303.00318.006720021102700
2013-06-06349.00355.00333.00344.00233007985600
2013-06-05356.00362.00346.00354.0056001993900
2013-06-04346.00365.00340.00360.00137004753000
2013-06-03348.00355.00341.00348.0049001688900
2013-05-31350.00356.00347.00354.0055001930000
2013-05-30352.00357.00345.00349.00166005818900
2013-05-29352.00358.00347.00357.00126004423800
2013-05-28353.00356.00343.00352.0098003433700
2013-05-27345.00348.00344.00348.0061002107900
2013-05-24350.00360.00341.00344.003220011170600
2013-05-23374.00375.00354.00354.003940014394800
2013-05-22366.00372.00360.00372.00267009780000
2013-05-21360.00365.00360.00364.0074002679500
2013-05-20354.00360.00354.00360.0052001855500
2013-05-17346.00354.00346.00354.0061002134700
2013-05-16352.00354.00340.00345.00237008197200
2013-05-15366.00369.00352.00352.003640013091400
2013-05-14371.00376.00363.00372.00151005572900
2013-05-13376.00376.00365.00372.00218008071500
2013-05-10370.00376.00360.00373.003170011691200
2013-05-09364.00374.00357.00363.005870021357900
2013-05-08352.00365.00349.00357.007120025479800
2013-05-07347.00353.00347.00352.00277009680200
2013-05-02347.00347.00342.00345.00270009289000
2013-05-01347.00349.00345.00348.00157005442900
2013-04-30353.00359.00345.00350.003220011271900
2013-04-26362.00362.00348.00348.004650016463100
2013-04-25352.00370.00350.00358.003760013484500
2013-04-24346.00350.00341.00350.00247008525800
2013-04-23345.00348.00339.00348.004570015641100
2013-04-22344.00347.00342.00346.00181006238000
2013-04-19347.00347.00340.00341.0093003181300
2013-04-18343.00349.00343.00346.00100003453500
2013-04-17343.00350.00340.00345.006640022704900
2013-04-16350.00350.00350.00350.00137004795000
2013-04-15359.00359.00350.00356.00100003532100
2013-04-12361.00361.00350.00359.00122004350600
2013-04-11350.00366.00348.00355.0071002520200
2013-04-10345.00348.00342.00346.0054001865200
2013-04-09343.00357.00343.00349.0091003179800
2013-04-08340.00343.00340.00343.0038001292700
2013-04-05350.00350.00333.00333.00121004126000
2013-04-04348.00348.00339.00345.0067002300700
2013-04-03340.00345.00330.00345.00118003964400
2013-04-02332.00343.00332.00336.00143004777300
2013-04-01360.00362.00341.00345.002880010082600
2013-03-29364.00370.00363.00365.0030001103800
2013-03-28369.00370.00360.00370.00120004380800
2013-03-27373.00378.00362.00370.00108003997800
2013-03-26374.00380.00373.00378.00113004265100
2013-03-25372.00377.00370.00375.00121004504000
2013-03-22384.00384.00377.00378.0076002875400
2013-03-21382.00383.00371.00383.00168006315100
2013-03-19389.00389.00371.00375.00168006419300
2013-03-18370.00377.00370.00377.00151005605400
2013-03-15377.00380.00370.00371.00136005111800
2013-03-14390.00390.00377.00387.0091003508700
2013-03-13390.00390.00375.00390.0077002949000
2013-03-12374.00396.00374.00392.004920018938300
2013-03-11380.00385.00365.00369.006160023097300
2013-03-08417.00419.00395.00409.003450014070000
2013-03-07402.00417.00396.00417.003070012481100
2013-03-06418.00419.00388.00405.005180020876000
2013-03-05413.00418.00405.00410.004290017602200
2013-03-04373.00394.00373.00391.003260012538600
2013-03-01363.00368.00349.00368.00187006748700
2013-02-28343.00357.00340.00355.00149005163800
2013-02-27342.00343.00338.00343.00111003776700
2013-02-26341.00343.00340.00341.0064002182600
2013-02-25347.00347.00342.00345.0052001798300
2013-02-22337.00347.00337.00342.0045001545500
2013-02-21335.00345.00335.00337.0077002600800
2013-02-20344.00348.00336.00347.0046001567700
2013-02-19329.00344.00329.00344.0046001544500
2013-02-18323.00340.00323.00339.0054001764400
2013-02-15335.00338.00321.00330.00124004077200
2013-02-14343.00345.00334.00339.0096003254900
2013-02-13365.00365.00310.00348.003540012075300
2013-02-12372.00374.00365.00369.00219008092600
2013-02-08369.00371.00363.00365.00135004956900
2013-02-07356.00365.00355.00360.00178006371100
2013-02-06357.00365.00350.00360.00122004364700
2013-02-05360.00361.00350.00356.00166005911800
2013-02-04353.00361.00344.00359.00220007766800
2013-02-01352.00352.00342.00342.00169005860600
2013-01-31338.00339.00334.00338.00140004697300
2013-01-30335.00348.00329.00338.003500011668400
2013-01-29338.00338.00333.00337.00157005249500
2013-01-28339.00345.00338.00340.0045001531900
2013-01-25338.00344.00335.00339.00135004594000
2013-01-24343.00345.00332.00338.00121004069900
2013-01-23355.00355.00336.00343.00137004683500
2013-01-22358.00358.00345.00352.0073002557000
2013-01-21351.00357.00351.00354.0082002902500
2013-01-18345.00357.00343.00347.00166005816600
2013-01-17350.00359.00337.00340.00188006552600
2013-01-16368.00368.00350.00351.00189006771900
2013-01-15358.00361.00355.00359.00241008621700
2013-01-11352.00358.00345.00351.004630016317500
2013-01-10339.00348.00337.00347.003030010407300
2013-01-09329.00337.00326.00336.00238007883600
2013-01-08330.00330.00325.00329.0073002382600
2013-01-07329.00330.00321.00327.00121003955600
2013-01-04326.00326.00321.00325.00150004869300
2012-12-28319.00320.00315.00320.00121003843600
2012-12-27317.00321.00316.00321.0092002923900
2012-12-26306.00322.00306.00314.00262008243200
2012-12-25311.00311.00305.00305.00205006308200
2012-12-21311.00313.00305.00311.00187005763900
2012-12-20307.00315.00307.00312.0072002240000
2012-12-19311.00313.00305.00306.00119003669300
2012-12-18308.00312.00307.00311.00126003898800
2012-12-17313.00315.00305.00309.00196006089900
2012-12-14321.00321.00307.00313.004470013878900
2012-12-13320.00322.00319.00322.0058001857900
2012-12-12321.00323.00316.00321.00217006941100
2012-12-11336.00340.00320.00328.007180023678400
2012-12-10347.00365.00345.00356.004890017384500
2012-12-07345.00346.00338.00346.00134004600600
2012-12-06326.00341.00326.00341.00126004209300
2012-12-05335.00335.00325.00335.00104003443800
2012-12-04331.00335.00330.00335.0031001032400
2012-12-03329.00350.00328.00337.00130004339400
2012-11-30332.00333.00325.00329.0062002032000
2012-11-29334.00334.00327.00333.002400791900
2012-11-28329.00332.00327.00328.0062002040800
2012-11-27337.00337.00333.00336.002700907500
2012-11-26338.00340.00334.00338.0091003065800
2012-11-22342.00347.00330.00338.0058001968400
2012-11-21334.00354.00331.00340.00125004272400
2012-11-20340.00340.00329.00335.00110003657500
2012-11-19330.00338.00326.00333.00147004845100
2012-11-16322.00339.00320.00338.0081002702100
2012-11-15325.00327.00318.00327.0076002445100
2012-11-14316.00328.00315.00325.00148004768800
2012-11-13314.00320.00314.00315.0065002046400
2012-11-12323.00323.00314.00320.0057001817100
2012-11-09327.00335.00318.00320.00134004322700
2012-11-08331.00335.00322.00335.0079002597900
2012-11-07346.00346.00336.00339.0057001934400
2012-11-06344.00350.00341.00345.00256008826100
2012-11-05355.00362.00352.00360.0075002671800
2012-11-02351.00360.00350.00355.00108003832500
2012-11-01350.00360.00335.00353.00250008628600
2012-10-31357.00358.00355.00355.00192006845900
2012-10-30352.00364.00350.00360.004230015124100
2012-10-29341.00350.00337.00345.00206007057200
2012-10-26342.00357.00332.00347.005250018294900
2012-10-25324.00343.00316.00334.00270008906800
2012-10-24308.00325.00308.00323.00210006602500
2012-10-23321.00324.00316.00324.00112003573700
2012-10-22330.00334.00320.00323.00216007041600
2012-10-19334.00339.00326.00334.003290010904300
2012-10-18316.00352.00314.00342.006410021480600
2012-10-17322.00323.00311.00314.00145004594000
2012-10-16298.00315.00298.00314.00207006389700
2012-10-15313.00313.00297.00299.004910014910500
2012-10-12320.00324.00311.00313.003740011854000
2012-10-11323.00335.00323.00324.00240007871400
2012-10-10344.00344.00325.00330.003790012602500
2012-10-09346.00355.00344.00352.002860010010200
2012-10-05352.00354.00341.00346.00281009742400
2012-10-04358.00364.00342.00356.004440015708400
2012-10-03374.00379.00357.00369.004070014941800
2012-10-02393.00393.00370.00379.004880018450000
2012-10-01378.00390.00368.00387.003170012032400
2012-09-28379.00380.00371.00373.003840014426300
2012-09-27390.00394.00370.00376.007680029243900
2012-09-26400.00405.00384.00396.009760038679200
2012-09-25433.00445.00420.00420.0013230057504200
2012-09-24425.00425.00413.00424.004670019639900
2012-09-21411.00424.00399.00424.006930028616900
2012-09-20392.00422.00390.00414.007890031980900
2012-09-19417.00417.00392.00400.008420033725600
2012-09-18422.00422.00403.00414.007360030370500
2012-09-14430.00436.00419.00430.009960042571200
2012-09-13442.00446.00426.00426.0014480063005700
2012-09-12448.00455.00422.00440.00461100203526300
2012-09-11480.00480.00480.00480.00160007680000
2012-09-10589.00598.00565.00580.00205000119180900
2012-09-07653.00666.00624.00648.006940044428100
2012-09-06665.00678.00639.00673.003890025756500
2012-09-05690.00700.00672.00685.007150049318400
2012-09-04671.00686.00660.00686.005810039186100
2012-09-03650.00663.00640.00663.004210027304200
2012-08-31632.00640.00632.00639.002500015923200
2012-08-30640.00643.00630.00639.001580010068100
2012-08-29634.00639.00625.00639.001650010453500
2012-08-28612.00635.00612.00633.00147009178500
2012-08-27626.00626.00592.00619.004450027269200
2012-08-24635.00645.00622.00639.002350014940300
2012-08-23658.00660.00628.00642.004950031787400
2012-08-22632.00658.00625.00650.004290027624200
2012-08-21609.00633.00609.00633.004340026988400
2012-08-20607.00618.00607.00613.002840017399000
2012-08-17599.00614.00591.00608.003340020149500
2012-08-16595.00609.00585.00600.009740058248700
2012-08-15547.00570.00547.00570.004560025502900
2012-08-14531.00554.00531.00547.003160017232100
2012-08-13517.00540.00517.00529.00113005969500
2012-08-10515.00521.00510.00521.0050002577200
2012-08-09520.00524.00509.00522.00105005429900
2012-08-08513.00528.00513.00516.001900987200
2012-08-07511.00525.00510.00523.0033001698300
2012-08-06525.00535.00515.00525.0062003231300
2012-08-03515.00524.00510.00523.0023001185700
2012-08-0200
2012-08-01516.00525.00510.00525.001800926600
2012-07-31512.00529.00512.00529.0054002816900
2012-07-30529.00529.00510.00520.0031001618400
2012-07-27495.00520.00495.00520.0037001890600
2012-07-26485.00498.00471.00498.0071003433500
2012-07-25521.00521.00486.00491.00122006092800
2012-07-24525.00525.00510.00522.00160008197500
2012-07-23525.00530.00518.00529.00102005341600
2012-07-20534.00535.00515.00525.00111005807500
2012-07-19530.00535.00520.00535.0070003662500
2012-07-18542.00544.00523.00530.00124006620700
2012-07-17534.00545.00515.00532.003030016253800
2012-07-13513.00527.00510.00527.003300017186500
2012-07-12500.00512.00500.00512.0053002679100
2012-07-11517.00517.00490.00496.0095004806800
2012-07-10515.00516.00502.00516.0035001791400
2012-07-09509.00519.00501.00511.0057002889600

   ※ 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。 

Twitter