[5456 JQスタンダード] 朝日工業 日足 時系列データ

[5456 JQスタンダード] 朝日工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211380.001384.001375.001375.0026003583300
2017-11-201374.001381.001374.001380.0013001789500
2017-11-171375.001375.001373.001374.0013001787200
2017-11-161366.001378.001366.001377.0020002748600
2017-11-151370.001379.001368.001368.0040005487700
2017-11-141374.001384.001370.001370.0018002476500
2017-11-131378.001379.001366.001373.0028003848900
2017-11-101364.001391.001361.001370.0053007241800
2017-11-091395.001395.001380.001389.0052007215200
2017-11-081374.001394.001368.001394.0056007723100
2017-11-071357.001379.001356.001379.001290017574900
2017-11-061490.001498.001323.001367.003380046688700
2017-11-021478.001495.001471.001485.0055008170200
2017-11-011480.001483.001478.001478.0021003110400
2017-10-311483.001483.001471.001481.0022003251600
2017-10-301481.001482.001470.001475.0051007525900
2017-10-271455.001463.001455.001463.0016002337600
2017-10-261450.001460.001448.001455.0018002615100
2017-10-251459.001459.001442.001450.0033004790000
2017-10-241445.001455.001445.001450.0032004641300
2017-10-231438.001452.001438.001449.0021003035700
2017-10-201442.001444.001436.001436.0021003024400
2017-10-191445.001447.001440.001442.0021003032000
2017-10-181445.001452.001445.001445.007001012200
2017-10-171442.001459.001442.001445.0016002319500
2017-10-161447.001470.001440.001442.0066009577500
2017-10-131441.001451.001431.001447.0040005766300
2017-10-121435.001450.001435.001450.0032004617800
2017-10-111444.001444.001435.001436.0013001867300
2017-10-101436.001443.001436.001442.0021003020800
2017-10-061441.001441.001440.001440.008001152300
2017-10-051449.001449.001442.001442.0030004335400
2017-10-041457.001457.001446.001448.0016002320700
2017-10-031450.001460.001440.001450.0054007840100
2017-10-021451.001451.001437.001438.009001301500
2017-09-291438.001453.001432.001436.0041005922500
2017-09-281431.001439.001431.001439.0026003723600
2017-09-271425.001429.001414.001429.0027003842000
2017-09-261430.001436.001425.001427.0032004576300
2017-09-251441.001441.001430.001430.0031004459300
2017-09-221429.001449.001427.001441.0063009043400
2017-09-211430.001430.001426.001429.0020002857100
2017-09-201429.001429.001424.001426.0023003282600
2017-09-191421.001429.001421.001429.0056007976400
2017-09-151413.001424.001413.001424.0024003400900
2017-09-141424.001425.001420.001420.0010001423100
2017-09-131416.001422.001415.001422.0026003687800
2017-09-121415.001420.001411.001416.0024003399900
2017-09-111403.001410.001403.001406.0068009567400
2017-09-081411.001411.001401.001403.0026003644800
2017-09-071418.001419.001413.001417.0010001416700
2017-09-061408.001413.001405.001413.0040005632900
2017-09-051409.001423.001408.001412.0064009072000
2017-09-041420.001423.001416.001416.0020002843400
2017-09-011411.001420.001410.001420.0019002688200
2017-08-311408.001412.001408.001412.0011001551300
2017-08-301419.001419.001409.001410.0010001412600
2017-08-291405.001419.001405.001411.0014001977700
2017-08-281419.001432.001404.001404.0041005796800
2017-08-251402.001403.001401.001403.0022003084300
2017-08-241395.001403.001395.001403.0014001956300
2017-08-231390.001404.001390.001390.0031004333100
2017-08-221392.001394.001390.001393.009001253100
2017-08-211397.001397.001392.001394.00400558000
2017-08-181391.001394.001391.001394.009001253700
2017-08-171394.001394.001390.001390.0014001947800
2017-08-161391.001398.001391.001394.009001253200
2017-08-151388.001395.001382.001395.0020002779500
2017-08-141381.001388.001381.001388.0021002905600
2017-08-101395.001397.001388.001388.0022003060400
2017-08-091398.001400.001394.001398.0022003073400
2017-08-081380.001432.001380.001406.00770010702300
2017-08-071420.001489.001384.001393.003010042973300
2017-08-041395.001400.001390.001393.0040005581500
2017-08-031395.001397.001391.001394.0016002230700
2017-08-021398.001400.001396.001396.008001118300
2017-08-011410.001410.001394.001398.0040005614400
2017-07-311401.001409.001400.001409.0038005329100
2017-07-281400.001400.001395.001399.0026003636700
2017-07-271399.001399.001396.001398.0023003213700
2017-07-261396.001396.001392.001393.0019002650600
2017-07-251396.001396.001388.001390.0036005019700
2017-07-241391.001392.001388.001392.0017002362300
2017-07-211385.001388.001384.001388.00700970000
2017-07-201384.001397.001384.001397.0039005418100
2017-07-191378.001383.001378.001383.0022003039200
2017-07-181386.001386.001378.001383.0033004560800
2017-07-141383.001386.001382.001386.009001245600
2017-07-131392.001392.001381.001390.0018002497300
2017-07-121392.001392.001390.001390.00600834700
2017-07-111390.001392.001385.001392.0014001946500
2017-07-101405.001405.001385.001390.0032004477400
2017-07-071384.001391.001350.001391.0055007525900
2017-07-061384.001391.001384.001391.0012001662000
2017-07-051404.001405.001390.001397.0027003773300
2017-07-041397.001411.001397.001404.0035004898900
2017-07-031395.001405.001395.001396.0024003356200
2017-06-301417.001417.001380.001407.0025003494700
2017-06-291396.001415.001396.001415.0031004367200
2017-06-281408.001408.001380.001400.0065009098200
2017-06-271367.001410.001367.001404.001120015488500
2017-06-261362.001364.001350.001364.0037005030800
2017-06-231347.001349.001341.001349.0021002826100
2017-06-221340.001348.001333.001347.0021002817800
2017-06-211340.001348.001331.001331.0037004969200
2017-06-201344.001344.001340.001340.00300402700
2017-06-191340.001340.001326.001338.0014001872300
2017-06-161333.001337.001322.001325.0021002793500
2017-06-151323.001331.001321.001331.008001061000
2017-06-141321.001330.001321.001330.0013001724800
2017-06-131322.001335.001321.001328.0023003048400
2017-06-121322.001325.001322.001324.0010001323400
2017-06-091330.001330.001321.001321.0016002121200
2017-06-081331.001336.001330.001336.0012001599600
2017-06-071338.001338.001310.001331.0028003720300
2017-06-061342.001343.001338.001338.0011001473200
2017-06-051339.001339.001339.001339.0013001740700
2017-06-021338.001343.001335.001339.0028003747000
2017-06-011342.001342.001337.001337.00300401600
2017-05-311335.001344.001331.001341.0013001739100
2017-05-301336.001345.001335.001340.0010001339300
2017-05-291347.001347.001335.001336.0025003358800
2017-05-261335.001348.001335.001336.0032004287100
2017-05-251343.001344.001331.001341.0019002548100
2017-05-241335.001336.001330.001335.0013001734500
2017-05-231323.001335.001323.001335.0010001331600
2017-05-221323.001325.001322.001325.0012001587100
2017-05-191322.001329.001322.001325.0012001589800
2017-05-181324.001324.001322.001322.0020002647000
2017-05-171334.001335.001328.001329.0014001863900
2017-05-161324.001340.001324.001333.008001066000
2017-05-151338.001339.001321.001324.0023003066400
2017-05-121350.001358.001338.001342.0031004179700
2017-05-111382.001382.001349.001350.0064008777600
2017-05-101297.001370.001296.001355.001520020463800
2017-05-091285.001295.001285.001293.0024003094800
2017-05-081279.001285.001279.001279.0035004485300
2017-05-021277.001278.001270.001278.0019002424200
2017-05-011259.001279.001259.001270.0011001393600
2017-04-281262.001266.001257.001257.0021002650600
2017-04-271251.001269.001247.001255.0034004261100
2017-04-261254.001256.001251.001254.0025003135400
2017-04-251278.001278.001250.001250.0034004304000
2017-04-241268.001273.001264.001265.0029003673500
2017-04-211281.001301.001256.001266.001110014216800
2017-04-201269.001280.001269.001280.0020002547200
2017-04-191267.001270.001264.001270.0022002789500
2017-04-181249.001255.001247.001255.0010001249500
2017-04-171233.001254.001233.001251.0029003592200
2017-04-141245.001245.001236.001241.00500621200
2017-04-131244.001249.001233.001235.0016001979700
2017-04-121262.001264.001233.001248.0037004621700
2017-04-111267.001271.001241.001268.0039004885200
2017-04-101240.001272.001240.001247.0026003260400
2017-04-071244.001245.001234.001242.0049006079400
2017-04-061266.001267.001245.001250.0040005030000
2017-04-051262.001273.001255.001267.0041005179700
2017-04-041309.001309.001235.001254.001040013310900
2017-04-031320.001333.001314.001314.0059007795600
2017-03-311350.001353.001334.001334.0059007914900
2017-03-301358.001358.001345.001348.00920012444100
2017-03-291347.001357.001314.001343.003070041212000
2017-03-281495.001495.001458.001458.001610023823800
2017-03-271459.001460.001457.001459.001260018379500
2017-03-241456.001460.001454.001458.00830012087500
2017-03-231455.001463.001454.001458.0042006118200
2017-03-221452.001468.001451.001459.0058008462200
2017-03-211452.001465.001449.001460.00730010621900
2017-03-171445.001450.001444.001450.0038005497600
2017-03-161442.001445.001437.001445.0067009659400
2017-03-151442.001442.001440.001442.0030004323600
2017-03-141440.001440.001436.001440.0052007482200
2017-03-131425.001436.001425.001436.0058008287300
2017-03-101424.001428.001419.001424.0056007972900
2017-03-091422.001422.001418.001422.0024003411800
2017-03-081420.001422.001417.001417.0026003691600
2017-03-071412.001420.001412.001420.0017002407700
2017-03-061405.001415.001405.001410.0033004648000
2017-03-031419.001420.001405.001405.00750010614500
2017-03-021416.001420.001408.001412.00800011316100
2017-03-011418.001419.001413.001417.0036005099900
2017-02-281408.001418.001408.001416.0069009733800
2017-02-271400.001406.001385.001400.001190016610800
2017-02-241386.001397.001386.001397.0057007932100
2017-02-231379.001383.001370.001383.0039005371200
2017-02-221375.001378.001366.001370.0069009466200
2017-02-211354.001360.001354.001360.0030004071600
2017-02-201343.001350.001343.001350.0038005115000
2017-02-171330.001342.001330.001333.0026003475400
2017-02-161327.001331.001327.001328.0022002924000
2017-02-151325.001325.001324.001324.0015001987100
2017-02-141313.001328.001310.001322.0070009214200
2017-02-131316.001327.001303.001324.0045005927700
2017-02-101300.001319.001300.001313.0026003396100
2017-02-091314.001314.001300.001301.0068008874000
2017-02-081319.001320.001311.001314.0027003550800
2017-02-071300.001350.001300.001319.00920012136900
2017-02-061329.001348.001282.001295.001860024356700
2017-02-031320.001332.001320.001326.0029003842600
2017-02-021320.001333.001315.001331.0047006228500
2017-02-011299.001333.001299.001324.0072009481800
2017-01-311306.001309.001298.001309.0030003907500
2017-01-301300.001310.001300.001306.0052006784800
2017-01-271297.001300.001282.001286.0066008552200
2017-01-261297.001298.001291.001297.0051006606700
2017-01-251294.001297.001293.001297.0046005953200
2017-01-241286.001287.001282.001282.0026003340600
2017-01-231280.001285.001279.001285.0020002563200
2017-01-201273.001275.001270.001274.0040005087400
2017-01-191268.001269.001265.001269.0030003801600
2017-01-181265.001268.001263.001268.0010001264700
2017-01-171265.001270.001264.001265.0021002660800
2017-01-161263.001270.001263.001264.0024003038700
2017-01-131253.001263.001253.001256.0039004902100
2017-01-121256.001261.001253.001259.0045005659300
2017-01-111261.001262.001251.001251.0045005662800
2017-01-101250.001259.001250.001255.0030003762500
2017-01-061240.001245.001236.001245.0035004339500
2017-01-051231.001243.001231.001241.00820010117600
2017-01-041212.001230.001212.001229.0061007435000
2016-12-301212.001215.001208.001212.0034004123900
2016-12-291213.001213.001206.001213.0025003024700
2016-12-281210.001211.001205.001206.0047005678300
2016-12-271201.001209.001200.001207.0028003370600
2016-12-261216.001216.001200.001203.001010012164700
2016-12-221205.001206.001200.001200.0058006979900
2016-12-211206.001208.001202.001206.0034004096200
2016-12-201206.001206.001201.001206.0039004692200
2016-12-191207.001207.001201.001204.0044005298200
2016-12-161203.001208.001201.001201.0027003251600
2016-12-151205.001205.001201.001201.0016001925400
2016-12-141210.001210.001205.001208.0029003504700
2016-12-131209.001210.001202.001209.0040004828500
2016-12-121203.001210.001202.001210.0042005061900
2016-12-091200.001204.001198.001203.0022002641100
2016-12-081205.001205.001189.001195.0075008984200
2016-12-071199.001205.001195.001203.0014001682400
2016-12-061200.001200.001190.001195.0031003702100
2016-12-051210.001210.001195.001197.0053006388800
2016-12-021196.001200.001195.001199.0033003947800
2016-12-011196.001204.001195.001200.0028003360700
2016-11-301195.001200.001192.001199.0036004304500
2016-11-291196.001209.001195.001195.0030003597300
2016-11-281205.001210.001194.001196.0074008895000
2016-11-251188.001198.001183.001196.0033003933700
2016-11-241174.001180.001174.001179.0024002823300
2016-11-221169.001175.001169.001173.0022002580500
2016-11-211168.001175.001168.001169.0027003161100
2016-11-181165.001172.001165.001168.0034003972800
2016-11-171152.001165.001152.001165.0041004747700

   ※ 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