[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 
2017-10-201210.001246.001200.001235.0094700116280900
2017-10-191182.001280.001175.001197.00207800254466700
2017-10-181224.001229.001178.001199.00105800126904400
2017-10-171250.001255.001215.001223.0081700100763300
2017-10-161293.001299.001222.001236.00147400184099500
2017-10-131294.001345.001269.001276.00138500178972700
2017-10-121300.001330.001286.001305.00105600137310700
2017-10-111315.001325.001285.001311.00118300153943500
2017-10-101305.001514.001263.001311.009674001348484100
2017-10-061311.001335.001294.001305.00110700144633700
2017-10-051370.001380.001313.001322.00140200187015000
2017-10-041410.001414.001358.001360.00138000189585300
2017-10-031390.001444.001354.001399.00277400386261600
2017-10-021420.001466.001377.001406.00463900655484800
2017-09-291589.001646.001486.001498.008718001364193200
2017-09-281586.001619.001468.001551.00621800967937800
2017-09-271525.001592.001510.001586.00389500604723000
2017-09-261500.001551.001487.001520.00548000833242900
2017-09-251433.001474.001372.001474.00287600412069000
2017-09-221456.001479.001358.001403.00454200641052800
2017-09-211403.001513.001377.001486.0010017001469932000
2017-09-201361.001400.001331.001364.00342600466801500
2017-09-191384.001389.001319.001341.00230400310784900
2017-09-151317.001357.001316.001354.00275500369361800
2017-09-141384.001435.001286.001336.008658001180317500
2017-09-131447.001568.001415.001514.008319001248306700
2017-09-121519.001520.001411.001443.00600800870375900
2017-09-111486.001650.001410.001460.0019520002985165400
2017-09-081274.001445.001274.001396.0021146002915222800
2017-09-071295.001330.001217.001245.00463100583983900
2017-09-061289.001392.001284.001309.0010817001436028000
2017-09-051399.001429.001222.001289.0011974001566773700
2017-09-041400.001537.001385.001459.0020952003069556900
2017-09-011748.001789.001448.001460.0039739006449545600
2017-08-311710.001974.001687.001828.001306140023693184100
2017-08-301350.001590.001336.001590.0054416007974454400
2017-08-291415.001680.001284.001290.00907590013507150900
2017-08-281445.001445.001431.001445.007068001021192100
2017-08-251145.001145.001145.001145.005050057822500
2017-08-24951.00995.00941.00995.00153800149034500
2017-08-23966.001044.00922.00936.00720000705399900
2017-08-22893.00936.00893.00936.009230085116800
2017-08-21908.00943.00897.00905.00196400181531100
2017-08-18858.00894.00856.00894.007420065503900
2017-08-17853.00890.00851.00873.0010470091294800
2017-08-16829.00850.00826.00849.002690022651300
2017-08-15826.00832.00824.00829.001720014222800
2017-08-14828.00830.00820.00825.001730014261800
2017-08-10824.00837.00821.00830.001510012474700
2017-08-09837.00837.00822.00824.001900015710000
2017-08-08827.00841.00821.00837.002310019238300
2017-08-07829.00829.00820.00825.001570012914500
2017-08-04843.00843.00826.00828.0075006255700
2017-08-03827.00833.00820.00833.0096007890600
2017-08-02816.00832.00816.00830.00107008812800
2017-08-01830.00836.00819.00820.002860023575300
2017-07-31841.00847.00825.00838.004400036674200
2017-07-28857.00872.00847.00847.005260045071900
2017-07-27858.00930.00855.00864.00312800276696900
2017-07-26848.00848.00830.00843.001980016594000
2017-07-25823.00848.00823.00842.003160026458200
2017-07-24818.00826.00816.00824.001600013143600
2017-07-21816.00825.00816.00818.001940015900600
2017-07-20817.00833.00816.00817.005040041379900
2017-07-19826.00832.00820.00821.002770022838900
2017-07-18823.00843.00823.00832.003510029198800
2017-07-14825.00829.00820.00823.001920015845600
2017-07-13827.00827.00816.00820.002200018103700
2017-07-12833.00833.00816.00821.001570012933300
2017-07-11818.00836.00818.00830.003010024928900
2017-07-10830.00830.00820.00825.00102008414400
2017-07-07823.00823.00813.00816.00122009987600
2017-07-06827.00828.00817.00823.0052004275100
2017-07-05814.00830.00814.00823.001840015124500
2017-07-04836.00836.00819.00819.001390011477600
2017-07-03828.00837.00819.00834.001680013903100
2017-06-30819.00829.00808.00828.002800022864800
2017-06-29807.00841.00807.00826.003740030536400
2017-06-28833.00837.00807.00811.004690038611100
2017-06-27848.00848.00831.00833.004790040051800
2017-06-26860.00865.00838.00846.003480029513500
2017-06-23872.00872.00855.00860.003280028189200
2017-06-22863.00874.00860.00864.002850024656600
2017-06-21868.00896.00860.00865.005950051907200
2017-06-20863.00875.00857.00869.002370020463800
2017-06-19857.00872.00855.00863.002580022266800
2017-06-16880.00883.00859.00862.004600040118000
2017-06-15841.00879.00840.00867.00194400165778500
2017-06-14950.00959.00931.00931.006200058571400
2017-06-13948.00970.00940.00952.003280031180900
2017-06-12951.00983.00949.00958.007370071023700
2017-06-09914.00956.00910.00945.006240058142500
2017-06-08930.00931.00913.00915.002730025168000
2017-06-07912.00935.00912.00926.003470032158900
2017-06-06939.00939.00910.00923.005580051505800
2017-06-05941.00964.00935.00948.004330041021700
2017-06-02951.00960.00937.00941.004970047036800
2017-06-01976.00987.00945.00945.00116400111365700
2017-05-31982.00993.00961.00969.008480082755000
2017-05-30996.001010.00967.00990.00181200179671500
2017-05-29947.001008.00947.00966.00185100180895700
2017-05-26977.001048.00914.00947.00578200570144800
2017-05-25930.00973.00919.00964.00244800232966200
2017-05-24910.00933.00884.00915.0010170093192400
2017-05-23928.00928.00869.00902.00159000142383700
2017-05-22927.00932.00914.00924.00127400117589200
2017-05-19973.001005.00903.00903.00785400750587900
2017-05-18849.001018.00846.001018.0014663001412536300
2017-05-17842.00886.00830.00868.006440055592700
2017-05-16844.00856.00821.00829.003570029924500
2017-05-15860.00860.00846.00846.002310019732300
2017-05-12860.00863.00845.00845.003360028673100
2017-05-11884.00884.00865.00873.002980026038600
2017-05-10897.00900.00855.00885.008180071568700
2017-05-09845.00890.00824.00882.009080077857100
2017-05-08863.00864.00830.00834.006760057139400
2017-05-02848.00860.00834.00840.003730031517900
2017-05-01840.00846.00816.00833.004770039434800
2017-04-28860.00924.00826.00835.00195600172034600
2017-04-27823.00846.00811.00846.005710047541400
2017-04-26799.00885.00799.00819.00174400146904200
2017-04-25766.00797.00765.00795.004240033155100
2017-04-24796.00798.00769.00769.006820053018200
2017-04-21788.00822.00788.00796.006570052920100
2017-04-20780.00807.00770.00792.008240064986500
2017-04-19782.00796.00774.00777.006060047407500
2017-04-18792.00797.00780.00785.004990039267800
2017-04-17778.00790.00761.00784.005740044407700
2017-04-14782.00805.00772.00788.006380050129500
2017-04-13790.00812.00781.00797.003120024896900
2017-04-12830.00832.00801.00810.004940040342200
2017-04-11840.00914.00831.00842.00119900103701000
2017-04-10838.00864.00833.00834.004330036597500
2017-04-07832.00845.00809.00823.004540037443200
2017-04-06835.00840.00819.00830.005840048316800
2017-04-05850.00876.00832.00859.009950084455200
2017-04-04856.00986.00846.00864.00875900807661600
2017-04-03908.00908.00870.00871.008800077794000
2017-03-31932.00940.00913.00913.006060055874400
2017-03-30951.00956.00932.00932.004070038398100
2017-03-29915.00964.00912.00945.007280068296900
2017-03-28908.00916.00903.00912.003330030321100
2017-03-27915.00925.00910.00918.005400049471800
2017-03-24920.00937.00914.00920.005360049591900
2017-03-23956.00960.00920.00920.009300087318800
2017-03-22971.00972.00954.00958.007540072640300
2017-03-21990.00990.00953.00986.00112200108630700
2017-03-171026.001049.00981.00990.00303400305660500
2017-03-161210.001223.001054.001055.0016515001891057800
2017-03-151098.001131.001090.001131.00374100417410200
2017-03-14977.00990.00965.00981.008120079418000
2017-03-13970.00984.00962.00970.005170050303000
2017-03-10976.00976.00950.00967.00110000105675600
2017-03-09990.001000.00975.00976.00105100103102900
2017-03-081000.001014.00971.001014.00159000157686200
2017-03-071011.001017.00967.00977.00138300136256100
2017-03-061031.001036.001005.001007.008570086846300
2017-03-031047.001055.001030.001032.005980062118500
2017-03-021045.001066.001033.001045.008400087509100
2017-03-011042.001055.001034.001045.006160064155000
2017-02-281045.001092.001039.001045.00114200121319100
2017-02-271039.001049.001033.001036.006130063655100
2017-02-241077.001077.001035.001047.00105200110666700
2017-02-231060.001125.001057.001057.00210200227235100
2017-02-221071.001090.001056.001056.00110700118500000
2017-02-211081.001124.001063.001089.00245400266489400
2017-02-201148.001168.001098.001109.00451500508266200
2017-02-171323.001333.001208.001222.00605800765487800
2017-02-161284.001315.001237.001315.00579700744818900
2017-02-151182.001268.001165.001265.00452700548849300
2017-02-141132.001170.001126.001169.00217800250267800
2017-02-131122.001130.001102.001124.00142700159039800
2017-02-101145.001146.001085.001102.00254800281727200
2017-02-091136.001195.001134.001166.00530300618133900
2017-02-081061.001122.001058.001115.00330200361293900
2017-02-071021.001091.001004.001079.00565700598077800
2017-02-061035.001065.001020.001035.00200100207668700
2017-02-031067.001067.001007.001028.00216700223519000
2017-02-021100.001123.001044.001046.00293300315128100
2017-02-011116.001118.001054.001078.00258800279959900
2017-01-311141.001218.001101.001116.009223001069729900
2017-01-301120.001147.001084.001117.00307400340873400
2017-01-271176.001180.001090.001130.00550800619657900
2017-01-261200.001281.001182.001223.0011438001400770200
2017-01-251237.001269.001155.001245.0013887001684129600
2017-01-241281.001296.001133.001177.0019694002377421600
2017-01-231550.001690.001350.001422.0053611008137444200
2017-01-201900.001940.001390.001390.00665840010891816700
2017-01-191520.001790.001415.001790.0057022009403755900
2017-01-181190.001190.001190.001190.00341800406742000
2017-01-17890.00890.00890.00890.004720042008000
2017-01-16740.00740.00740.00740.002780020572000
2017-01-13640.00640.00640.00640.002820018048000
2017-01-12547.00553.00538.00540.0099005370600
2017-01-11569.00569.00544.00547.00162008894100
2017-01-10562.00589.00544.00561.003200018264500
2017-01-06538.00545.00530.00544.00152008208100
2017-01-05527.00537.00526.00529.0079004176500
2017-01-04540.00542.00521.00524.001980010553900
2016-12-30521.00529.00515.00529.00110005708500
2016-12-29526.00526.00521.00526.0041002147600
2016-12-28533.00533.00522.00526.0046002428800
2016-12-27532.00534.00517.00523.002750014417000
2016-12-26540.00540.00529.00534.00138007369400
2016-12-22568.00568.00537.00541.002060011241300
2016-12-21583.00595.00567.00568.0011550067044000
2016-12-20535.00550.00530.00543.0087004702400
2016-12-19547.00551.00530.00535.002170011640900
2016-12-16575.00575.00552.00560.001870010562500
2016-12-15576.00587.00559.00575.008980051479000
2016-12-14569.00573.00546.00546.002320012909500
2016-12-13530.00579.00512.00564.006920038301000
2016-12-12502.00530.00500.00524.00184009560500
2016-12-09513.00513.00482.00502.002270011308300
2016-12-08492.00525.00492.00514.0011840060148500
2016-12-07472.00476.00462.00476.00199009349000
2016-12-06460.00472.00453.00468.002270010493800
2016-12-05460.00460.00453.00453.001500685700
2016-12-02452.00462.00445.00452.0095004293000
2016-12-01452.00470.00451.00452.00122005568500
2016-11-30462.00462.00450.00452.0026001180700
2016-11-29453.00455.00448.00455.0050002262500
2016-11-28460.00461.00451.00461.0085003873800
2016-11-25468.00473.00459.00470.0089004160400
2016-11-24484.00484.00466.00466.0092004335800
2016-11-22465.00475.00462.00470.0060002813000
2016-11-21471.00480.00470.00470.0068003233700
2016-11-18478.00481.00464.00472.0050002368900
2016-11-17457.00490.00457.00478.00134006390800
2016-11-16457.00466.00456.00457.00128005878500
2016-11-15467.00470.00454.00457.00163007488100
2016-11-14480.00480.00460.00478.00209009807800
2016-11-11494.00495.00470.00485.00169008151800
2016-11-10490.00506.00477.00498.006310031114000
2016-11-09450.00473.00445.00464.005050022939500
2016-11-08460.00473.00447.00454.003300015126300
2016-11-07460.00463.00421.00451.007820035179000
2016-11-04440.00520.00440.00465.00388200189563800
2016-11-02437.00455.00435.00440.004070018136800
2016-11-01438.00460.00435.00438.008790039408900
2016-10-31420.00436.00420.00434.00155006682200
2016-10-28419.00426.00411.00420.00155006518300
2016-10-27406.00411.00400.00411.00170006857000
2016-10-26420.00420.00400.00405.0080003237200
2016-10-25421.00423.00413.00421.002000842700
2016-10-24424.00425.00422.00422.0031001313500
2016-10-21428.00428.00420.00420.0068002872700
2016-10-20418.00426.00418.00425.00115004862900
2016-10-19416.00437.00416.00422.00201008537900
2016-10-18419.00419.00408.00416.0032001321900

   ※ 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