[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 
2017-06-28833.00837.00807.00811.004690038611100
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
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

   ※ 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