[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 
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
2016-03-16328.00333.00320.00328.0091002981600
2016-03-15324.00328.00318.00327.00130004195800
2016-03-14332.00343.00331.00332.00126004249100
2016-03-11330.00333.00327.00327.0037001221100
2016-03-10332.00335.00317.00320.0094003081900
2016-03-09315.00324.00307.00316.001700537100
2016-03-08317.00327.00315.00319.0053001693400
2016-03-07330.00330.00313.00322.0091002937700
2016-03-04322.00330.00320.00320.0090002936200
2016-03-03306.00315.00306.00314.002300711300
2016-03-02304.00315.00302.00310.0078002399500
2016-03-01298.00298.00297.00297.00108003208000
2016-02-29301.00309.00293.00299.00106003178800
2016-02-26284.00350.00284.00305.0010260033176600
2016-02-25271.00281.00271.00277.00109002987500
2016-02-24281.00282.00277.00277.002900813000
2016-02-23280.00289.00280.00283.0059001663900
2016-02-22276.00286.00275.00281.0086002390900
2016-02-19273.00284.00272.00284.00294008074900
2016-02-18275.00292.00275.00289.00115003217200
2016-02-17280.00286.00280.00281.0044001237300
2016-02-16280.00292.00280.00285.003400967900
2016-02-15278.00280.00268.00275.00159004380000
2016-02-12292.00292.00255.00255.00347009446200
2016-02-10316.00324.00266.00284.003830011146300
2016-02-09330.00330.00313.00318.00173005499900
2016-02-08335.00340.00331.00335.0099003309000
2016-02-05340.00344.00332.00334.00161005409100
2016-02-04353.00353.00343.00350.00104003620000
2016-02-03353.00356.00348.00353.0043001513800
2016-02-02354.00357.00354.00357.00500177500
2016-02-01366.00375.00358.00359.00163005946800
2016-01-29352.00358.00351.00358.0032001139600
2016-01-28363.00363.00350.00353.0040001415900
2016-01-27359.00364.00350.00357.0040001422000
2016-01-26351.00358.00340.00357.00156005365800
2016-01-25352.00363.00351.00353.001700607900
2016-01-22350.00358.00342.00352.0034001185900
2016-01-21343.00351.00340.00341.00167005735500
2016-01-20368.00369.00351.00351.0051001835700
2016-01-19361.00367.00360.00365.0036001301300
2016-01-18355.00366.00340.00360.003920013804600
2016-01-15385.00390.00380.00380.0088003374300
2016-01-14397.00397.00383.00384.00114004441300
2016-01-13399.00402.00397.00397.0078003111400
2016-01-12405.00406.00400.00400.00170006858500
2016-01-08407.00413.00407.00407.0062002542800
2016-01-07405.00410.00404.00406.00112004554200
2016-01-06418.00418.00411.00412.0062002572300
2016-01-05405.00414.00405.00414.0071002914200
2016-01-04404.00418.00404.00408.0082003374900
2015-12-30407.00410.00406.00407.0057002322100
2015-12-29414.00415.00401.00410.0084003449300
2015-12-28398.00406.00398.00406.0042001685600
2015-12-25406.00408.00400.00401.002720010950200
2015-12-24405.00413.00404.00407.004940020111300
2015-12-22419.00419.00410.00413.00126005258200
2015-12-21420.00423.00413.00419.00153006406000
2015-12-18421.00421.00413.00416.00219009135900
2015-12-17420.00427.00420.00421.00117004944800
2015-12-16423.00424.00418.00418.003540014897700
2015-12-15436.00443.00418.00418.007120030785200
2015-12-14460.00460.00441.00460.003170014288700
2015-12-11452.00474.00451.00466.004800022322000
2015-12-10469.00482.00446.00452.009280042574600
2015-12-09437.00521.00433.00467.00401400194873200
2015-12-08460.00476.00438.00441.007640034620900
2015-12-07497.00508.00457.00471.00548800262551100
2015-12-04413.00497.00412.00497.00662400319052600
2015-12-03422.00425.00414.00417.00222009265000
2015-12-02415.00421.00415.00421.002970012395500
2015-12-01412.00418.00412.00415.00134005543900
2015-11-30418.00422.00412.00418.00179007457300
2015-11-27418.00418.00412.00414.00114004730700
2015-11-26427.00427.00411.00418.003200013337100

   ※ 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