[5448 JQスタンダード] 東鋼鉄 日足 時系列データ

[5448 JQスタンダード] 東鋼鉄 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12429.00439.00429.00439.00500500217716800
2013-07-11438.00438.00429.00429.0054002322500
2013-07-10431.00431.00426.00426.0053002278400
2013-07-09434.00434.00425.00425.00500215300
2013-07-08427.00429.00422.00429.001300549800
2013-07-05425.00430.00425.00430.00600257500
2013-07-04430.00430.00430.00430.00600258000
2013-07-03428.00430.00428.00430.00300128600
2013-07-02428.00428.00428.00428.0010042800
2013-07-01428.00428.00428.00428.00400171200
2013-06-28425.00428.00425.00428.00300128100
2013-06-27428.00428.00427.00427.0020085500
2013-06-26436.00436.00436.00436.0020087200
2013-06-25436.00436.00436.00436.00600261600
2013-06-24435.00436.00435.00436.00600261100
2013-06-2100
2013-06-20435.00435.00435.00435.0010043500
2013-06-19435.00435.00435.00435.00500217500
2013-06-18440.00440.00435.00435.00400174500
2013-06-17440.00440.00440.00440.0010044000
2013-06-14440.00442.00431.00442.0023001012100
2013-06-13440.00440.00440.00440.0010044000
2013-06-12443.00443.00443.00443.0010044300
2013-06-11444.00444.00440.00440.0032001420000
2013-06-10425.00425.00425.00425.00600255000
2013-06-07416.00450.00416.00425.002100899700
2013-06-06438.00438.00438.00438.00500219000
2013-06-05451.00453.00433.00440.0052002310300
2013-06-04450.00451.00450.00451.0023001035300
2013-06-03454.00454.00446.00450.0025001133000
2013-05-3100
2013-05-3000
2013-05-29456.00456.00456.00456.00500228000
2013-05-28440.00455.00440.00455.001000444800
2013-05-27442.00442.00440.00441.00500220500
2013-05-24460.00460.00445.00445.001800820700
2013-05-23463.00470.00460.00460.0044002048700
2013-05-22459.00463.00453.00460.0049002251900
2013-05-21454.00460.00451.00460.0037001685300
2013-05-20450.00450.00447.00447.001100492000
2013-05-17445.00445.00445.00445.001200534000
2013-05-16450.00450.00443.00450.0035001572600
2013-05-15448.00450.00444.00450.00140006297800
2013-05-14448.00450.00448.00450.00700314000
2013-05-13444.00448.00444.00448.00600266800
2013-05-10445.00445.00444.00444.002100933400
2013-05-09449.00449.00444.00449.0040001784900
2013-05-08448.00454.00448.00454.001700765200
2013-05-07456.00456.00454.00454.0029001320200
2013-05-02456.00456.00455.00455.00400182100
2013-05-01456.00460.00455.00460.001200547600
2013-04-30460.00460.00455.00455.00700319000
2013-04-26458.00458.00450.00451.0040001812900
2013-04-25448.00450.00448.00450.004840021778800
2013-04-24445.00448.00443.00448.001100489800
2013-04-23443.00445.00442.00442.00500221600
2013-04-22435.00440.00435.00440.00900394200
2013-04-19430.00435.00430.00435.00800345500
2013-04-18430.00430.00430.00430.00700301000
2013-04-17435.00435.00427.00427.00900387500
2013-04-16435.00435.00435.00435.00400174000
2013-04-15423.00435.00423.00435.0047002007100
2013-04-12450.00450.00445.00445.001800801700
2013-04-11445.00445.00445.00445.00600267000
2013-04-10445.00445.00445.00445.0010044500
2013-04-09440.00440.00440.00440.001100484000
2013-04-08450.00450.00450.00450.0033001485000
2013-04-05450.00450.00450.00450.0010045000
2013-04-04415.00446.00415.00446.001900820200
2013-04-03433.00441.00431.00438.001900824000
2013-04-02435.00449.00435.00449.00400178200
2013-04-01450.00450.00450.00450.001900855000
2013-03-29442.00450.00442.00450.00600266000
2013-03-28454.00454.00454.00454.0020090800
2013-03-27455.00455.00455.00455.00800364000
2013-03-26456.00457.00452.00452.001400636500
2013-03-25456.00456.00456.00456.0010045600
2013-03-2200
2013-03-21450.00450.00450.00450.0020090000
2013-03-19447.00450.00447.00450.00900404400
2013-03-18446.00455.00446.00455.001700769200
2013-03-15449.00450.00449.00450.0056002519800
2013-03-14450.00450.00450.00450.0064002880000
2013-03-13450.00450.00450.00450.00131005895000
2013-03-12450.00450.00450.00450.0044001980000
2013-03-11455.00455.00437.00450.0070003141000
2013-03-08458.00458.00450.00450.0032001444800
2013-03-07450.00455.00450.00450.00128005762500
2013-03-06450.00450.00446.00450.00500224200
2013-03-05450.00450.00450.00450.00300135000
2013-03-04458.00459.00458.00459.0041001879800
2013-03-01450.00450.00441.00450.0024001079100
2013-02-2800
2013-02-27450.00450.00450.00450.0010045000
2013-02-26450.00450.00450.00450.0010045000
2013-02-25450.00450.00450.00450.00500225000
2013-02-22450.00450.00445.00450.001100493500
2013-02-21450.00450.00450.00450.00800360000
2013-02-20450.00454.00450.00454.001800814000
2013-02-19450.00450.00450.00450.00300135000
2013-02-18450.00455.00450.00455.001800811000
2013-02-15447.00450.00447.00450.001000448100
2013-02-14452.00455.00448.00448.00500226500
2013-02-13455.00460.00455.00460.001100504500
2013-02-12456.00460.00455.00460.001000456600
2013-02-08455.00455.00445.00455.001000450100
2013-02-07451.00455.00451.00455.001000453000
2013-02-06451.00451.00451.00451.00600270600
2013-02-05451.00451.00451.00451.00700315700
2013-02-04441.00450.00441.00450.0026001152000
2013-02-01446.00449.00440.00440.0038001693300
2013-01-31425.00438.00425.00438.00600257800
2013-01-3000
2013-01-29430.00430.00425.00425.001900811500
2013-01-28435.00435.00430.00430.001800778000
2013-01-25443.00443.00435.00435.001500656500
2013-01-24443.00443.00443.00443.0010044300
2013-01-23450.00450.00450.00450.00600270000
2013-01-22450.00450.00445.00450.00400179500
2013-01-21443.00445.00443.00445.001200532000
2013-01-1800
2013-01-17443.00443.00443.00443.0030001329000
2013-01-16427.00427.00427.00427.00500213500
2013-01-15428.00435.00425.00435.001400597800
2013-01-11427.00428.00427.00428.00800341900
2013-01-10422.00428.00422.00428.00600253800
2013-01-09423.00423.00422.00422.001500634000
2013-01-08425.00428.00421.00423.0040001698500
2013-01-07416.00420.00416.00420.0026001083600
2013-01-04411.00415.00411.00415.001700701100
2012-12-28408.00408.00408.00408.00400163200
2012-12-27405.00405.00405.00405.001000405000
2012-12-26400.00400.00400.00400.0039001560000
2012-12-2500
2012-12-21400.00400.00400.00400.001100440000
2012-12-2000
2012-12-19395.00405.00395.00405.001900756000
2012-12-18400.00400.00395.00395.00700279100
2012-12-17400.00400.00400.00400.002400960000
2012-12-14400.00400.00400.00400.001000400000
2012-12-1300
2012-12-12382.00382.00382.00382.002200840400
2012-12-11390.00390.00390.00390.001600624000
2012-12-10391.00391.00390.00390.0020078100
2012-12-07391.00391.00390.00391.001100429600
2012-12-06391.00391.00390.00391.00700273500
2012-12-0500
2012-12-04395.00395.00395.00395.00300118500
2012-12-03400.00400.00400.00400.00700280000
2012-11-30400.00400.00400.00400.0010040000
2012-11-2900
2012-11-28400.00400.00390.00390.0020079000
2012-11-27394.00394.00394.00394.0010039400
2012-11-26392.00395.00390.00395.002000781400
2012-11-22400.00400.00400.00400.001300520000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05431.00431.00431.00431.00600258600
2012-11-02431.00431.00431.00431.0010043100
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01410.00410.00402.00402.002000812000
2012-09-2800
2012-09-27410.00410.00410.00410.00800328000
2012-09-26415.00415.00415.00415.0020083000
2012-09-2500
2012-09-24412.00415.00412.00415.00400165400
2012-09-2100
2012-09-20412.00412.00412.00412.0010041200
2012-09-1900
2012-09-18436.00436.00436.00436.0010043600
2012-09-14435.00440.00435.00440.00400175000
2012-09-13430.00430.00430.00430.0020086000
2012-09-12426.00426.00426.00426.0020085200
2012-09-1100
2012-09-10434.00434.00434.00434.001000434000
2012-09-07450.00450.00450.00450.00500225000
2012-09-06450.00450.00450.00450.00700315000
2012-09-05450.00450.00450.00450.00600270000
2012-09-04450.00450.00450.00450.0020090000
2012-09-03455.00455.00455.00455.00600273000
2012-08-31455.00455.00455.00455.00400182000
2012-08-30460.00460.00460.00460.0010046000
2012-08-2900
2012-08-28460.00460.00460.00460.00900414000
2012-08-27460.00460.00460.00460.0020092000
2012-08-24470.00470.00460.00460.00700327000
2012-08-23460.00470.00460.00470.0020093000
2012-08-2200
2012-08-21461.00461.00461.00461.0010046100
2012-08-2000
2012-08-17460.00460.00455.00460.001100504000
2012-08-1600
2012-08-1500
2012-08-14460.00460.00460.00460.0020092000
2012-08-13460.00460.00460.00460.00400184000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03465.00465.00450.00464.002000913500
2012-08-02465.00465.00465.00465.001000465000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25465.00465.00465.00465.001700790500
2012-07-24465.00465.00465.00465.00800372000
2012-07-23465.00465.00465.00465.00400186000
2012-07-20465.00465.00465.00465.00600279000
2012-07-19465.00465.00465.00465.00400186000
2012-07-18465.00465.00457.00465.001700784900
2012-07-17465.00465.00465.00465.00300139500
2012-07-13465.00465.00465.00465.001500697500
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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