[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 
2017-03-24920.00937.00914.00920.005360049591900
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
2016-10-17416.00419.00408.00419.0031001281800
2016-10-14413.00415.00404.00414.0072002969100
2016-10-13405.00415.00405.00415.0059002415600
2016-10-12420.00420.00405.00405.0053002172200
2016-10-11415.00415.00408.00415.0060002476900
2016-10-07405.00408.00405.00408.0031001256700
2016-10-06417.00417.00403.00409.0091003721900
2016-10-05410.00416.00410.00412.0042001735900
2016-10-04408.00417.00405.00405.0081003330400
2016-10-03426.00428.00413.00416.00154006494200
2016-09-30400.00416.00392.00416.00126005091400
2016-09-29402.00420.00397.00404.00236009622300
2016-09-28390.00395.00381.00395.0050001927000
2016-09-27380.00393.00380.00392.0080003125200
2016-09-26388.00392.00377.00388.00118004560300
2016-09-23383.00393.00378.00384.0099003783800
2016-09-21368.00444.00368.00389.009590039178500
2016-09-20366.00380.00366.00375.0040001497300
2016-09-16369.00385.00369.00373.0072002704800
2016-09-15380.00385.00363.00377.00263009827900
2016-09-14353.00367.00353.00361.0056002012300
2016-09-13356.00356.00356.00356.0010035600
2016-09-12367.00367.00357.00359.001900685800
2016-09-09367.00374.00351.00364.0084003037600
2016-09-08368.00368.00353.00356.0070002514300
2016-09-07370.00371.00363.00363.001000368800
2016-09-06363.00365.00362.00365.001200435500
2016-09-05370.00370.00360.00364.0089003262800
2016-09-02371.00372.00365.00370.0052001915100
2016-09-01365.00375.00365.00375.0069002536100
2016-08-31370.00370.00369.00369.00800295800
2016-08-3000
2016-08-29378.00378.00368.00374.001000375300
2016-08-26361.00384.00361.00378.0064002379300
2016-08-25374.00374.00363.00367.0045001654900
2016-08-24382.00382.00378.00378.00400152200
2016-08-23376.00378.00355.00376.00104003852500
2016-08-22387.00387.00372.00380.002000756700
2016-08-19385.00387.00382.00387.0072002760300
2016-08-18377.00386.00377.00385.0053002031100
2016-08-17381.00388.00377.00381.0040001524700
2016-08-16393.00393.00380.00386.00135005225800
2016-08-15378.00385.00373.00377.0062002350400
2016-08-12369.00370.00359.00370.0074002704700
2016-08-10381.00381.00366.00371.001500564400
2016-08-09361.00375.00356.00375.0046001688100
2016-08-08360.00368.00354.00361.0063002253700
2016-08-05378.00378.00357.00357.00103003773500
2016-08-04383.00383.00361.00370.00130004830100
2016-08-03388.00396.00370.00385.005170019869500
2016-08-02357.00390.00348.00384.003040011220200
2016-08-01353.00358.00350.00355.0062002197800
2016-07-29357.00359.00349.00359.001700601700
2016-07-28367.00367.00356.00357.0044001601000
2016-07-27346.00361.00336.00361.00219007659600
2016-07-26360.00369.00351.00353.0046001649500
2016-07-25378.00378.00365.00374.0051001896800
2016-07-22380.00382.00360.00380.00225008331500
2016-07-21350.00383.00350.00382.007470028090100
2016-07-20343.00380.00341.00350.003870013699600
2016-07-19329.00343.00328.00335.0062002081800
2016-07-15337.00338.00329.00331.0063002109900
2016-07-14342.00351.00337.00339.00102003511500
2016-07-13337.00348.00326.00345.00197006729000
2016-07-12333.00347.00333.00337.00121004088400
2016-07-11342.00342.00329.00341.00123004124000
2016-07-08331.00346.00316.00326.00222007271900
2016-07-07324.00365.00316.00322.003440011502500
2016-07-06334.00334.00316.00322.00103003337000
2016-07-05317.00333.00316.00330.0098003149200
2016-07-04307.00322.00300.00317.0079002485400
2016-07-01305.00308.00300.00307.002100639800
2016-06-30291.00304.00290.00303.00106003149100
2016-06-29283.00288.00283.00288.0041001177100
2016-06-28287.00287.00278.00280.0090002551700
2016-06-27276.00286.00274.00286.00100002795100
2016-06-24305.00305.00259.00277.00286008112700
2016-06-23305.00305.00305.00305.0020061000
2016-06-22307.00312.00307.00310.002200680600
2016-06-21306.00312.00306.00307.00900276300
2016-06-20303.00317.00303.00313.0044001356500
2016-06-17303.00319.00294.00314.0038001162900
2016-06-16306.00306.00301.00303.0077002343400
2016-06-15308.00314.00308.00314.002200681200
2016-06-14312.00322.00307.00316.00112003518600
2016-06-13328.00328.00316.00320.0066002109100
2016-06-10336.00336.00328.00328.002700896200
2016-06-09336.00336.00326.00327.0085002802600
2016-06-08332.00339.00329.00338.00229007676200
2016-06-07327.00336.00322.00324.003670012028300
2016-06-06313.00391.00308.00328.0015580052408800
2016-06-03312.00321.00312.00312.0044001390600
2016-06-02310.00319.00310.00319.0079002485500
2016-06-01306.00315.00306.00312.0073002273000
2016-05-31310.00313.00306.00306.002400746500
2016-05-30308.00312.00303.00309.0057001760600
2016-05-27302.00307.00300.00305.0038001152400
2016-05-26302.00308.00301.00303.002300703100
2016-05-25303.00303.00302.00302.00500151300
2016-05-24300.00303.00300.00301.001300391300
2016-05-23304.00304.00296.00303.001500449100
2016-05-20305.00305.00305.00305.00900274500
2016-05-19298.00306.00298.00302.001200362800
2016-05-18309.00309.00300.00300.002400728100
2016-05-17306.00308.00306.00308.001100337100
2016-05-16312.00312.00305.00305.0052001607300
2016-05-13314.00314.00308.00314.00121003788600
2016-05-12308.00310.00308.00310.0020061800
2016-05-11308.00311.00308.00308.00900278700
2016-05-10313.00315.00302.00305.0078002427400
2016-05-09305.00308.00305.00307.003200985100
2016-05-06299.00306.00299.00305.0051001550800
2016-05-02298.00303.00295.00295.002100626400
2016-04-28304.00304.00294.00304.0042001255400
2016-04-27303.00303.00302.00302.001700514400
2016-04-26301.00301.00295.00299.002800833100
2016-04-25299.00301.00299.00301.0042001259700
2016-04-22300.00300.00294.00300.0038001132400
2016-04-21301.00304.00295.00299.0084002525900
2016-04-20307.00307.00298.00299.0060001809700
2016-04-19300.00302.00299.00301.0035001053800
2016-04-18301.00303.00296.00299.0077002313800
2016-04-15315.00317.00305.00305.0048001497600
2016-04-14301.00325.00301.00309.0091002860600
2016-04-13297.00301.00295.00298.003100921200
2016-04-12296.00300.00296.00299.002900866100
2016-04-11294.00297.00293.00297.0036001061900
2016-04-08285.00291.00281.00291.0036001032600
2016-04-07290.00290.00285.00288.0046001322100
2016-04-06294.00294.00288.00292.003300963300
2016-04-05296.00299.00291.00294.0070002065700
2016-04-04301.00301.00292.00299.0082002425300
2016-04-01309.00309.00300.00302.00156004738300
2016-03-31312.00312.00306.00310.0043001329700
2016-03-30315.00318.00310.00310.0060001877200
2016-03-29309.00337.00309.00319.00114003735600
2016-03-28311.00316.00311.00312.00109003407400
2016-03-25300.00348.00300.00311.008430027727600
2016-03-24297.00305.00297.00299.001400419300
2016-03-23307.00309.00292.00300.0072002163300
2016-03-22311.00311.00300.00304.0034001037800
2016-03-18304.00314.00303.00303.0050001529400
2016-03-17325.00330.00310.00319.0099003145100

   ※ 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