[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 
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
2016-11-161150.001156.001144.001152.0033003798500
2016-11-151150.001150.001150.001150.00600690000
2016-11-141150.001150.001144.001144.0019002178800
2016-11-111147.001150.001140.001144.0020002295100
2016-11-101132.001145.001128.001140.0047005332300
2016-11-091134.001136.001101.001125.0062006943500
2016-11-081137.001151.001128.001128.0028003180400
2016-11-071141.001159.001120.001130.0074008379400
2016-11-041161.001161.001141.001141.0059006796000
2016-11-021169.001169.001161.001161.0031003617000
2016-11-011158.001165.001158.001165.0021002436200
2016-10-311165.001166.001160.001165.0033003840500
2016-10-281161.001161.001154.001160.0046005338400
2016-10-271145.001155.001144.001153.0031003563900
2016-10-261140.001144.001140.001141.0014001598100
2016-10-251135.001139.001130.001139.0026002950700
2016-10-241120.001144.001120.001135.0036004073200
2016-10-211111.001119.001111.001119.0023002563800
2016-10-201114.001119.001114.001119.0027003014300
2016-10-191111.001115.001111.001114.00800890700
2016-10-181108.001111.001107.001107.0016001774400
2016-10-171105.001108.001102.001104.0015001658900
2016-10-141100.001106.001096.001100.00900990900
2016-10-131106.001109.001100.001100.00800884400
2016-10-121092.001106.001092.001106.00400439700
2016-10-111089.001110.001089.001093.0030003294200
2016-10-071090.001100.001089.001089.00800875900
2016-10-061109.001109.001084.001088.0025002751800
2016-10-051105.001105.001100.001104.0024002644400
2016-10-041100.001105.001097.001098.0016001761600
2016-10-031100.001100.001091.001098.00800877700
2016-09-301092.001100.001091.001091.0010001095500
2016-09-291097.001100.001096.001096.00800878700
2016-09-281110.001110.001088.001097.0040004397800
2016-09-271095.001100.001095.001100.0036003956100
2016-09-261090.001096.001089.001092.0028003054200
2016-09-231081.001090.001081.001090.0020002171700
2016-09-211076.001087.001076.001086.0011001189700
2016-09-201099.001099.001063.001073.0031003349900
2016-09-161066.001090.001066.001090.0011001181000
2016-09-151082.001082.001061.001071.0035003756000
2016-09-141093.001095.001090.001090.00900983900
2016-09-131093.001093.001090.001091.0012001310900
2016-09-121101.001101.001092.001092.0022002413100
2016-09-091102.001106.001102.001106.0012001325800
2016-09-081100.001100.001098.001100.0019002088700
2016-09-071095.001099.001095.001099.0014001535500
2016-09-061095.001095.001094.001095.0016001751100
2016-09-051085.001094.001085.001094.0067007297400
2016-09-021089.001089.001089.001089.00400435600
2016-09-011083.001089.001083.001089.0011001195800
2016-08-311089.001089.001083.001085.0012001302400
2016-08-301090.001090.001089.001089.00800871900
2016-08-291094.001094.001085.001089.0020002183600
2016-08-261087.001089.001084.001089.0020002172900
2016-08-251090.001090.001083.001085.0019002068200
2016-08-241085.001089.001085.001087.00800870300
2016-08-231080.001084.001078.001084.00300324200
2016-08-221088.001089.001077.001077.0025002703700
2016-08-191090.001090.001082.001082.0010001085300
2016-08-181081.001090.001081.001083.0020002173900
2016-08-171089.001089.001085.001085.0013001414100
2016-08-161085.001089.001085.001089.00300325900
2016-08-151088.001089.001082.001085.00800869400
2016-08-121087.001087.001085.001085.00600651400
2016-08-101076.001084.001075.001075.0031003337700
2016-08-091074.001089.001074.001076.0014001507600
2016-08-081082.001082.001074.001074.0017001831200
2016-08-051091.001091.001082.001082.00400434900
2016-08-041089.001090.001078.001078.0017001839500
2016-08-031085.001085.001081.001082.00900974500
2016-08-021091.001092.001084.001090.0010001088200
2016-08-011090.001092.001082.001082.00900980400
2016-07-291082.001082.001078.001079.0012001295300
2016-07-281090.001090.001082.001082.0039004248800
2016-07-271087.001092.001082.001088.0011001194400
2016-07-261087.001088.001082.001085.00800868200
2016-07-251090.001094.001089.001094.0039004252800
2016-07-221070.001084.001070.001079.0017001828400
2016-07-211074.001085.001074.001085.0030003232200
2016-07-201074.001075.001066.001073.0012001286900
2016-07-191074.001074.001064.001068.0015001601700
2016-07-151063.001071.001063.001065.0010001066900
2016-07-141070.001074.001063.001063.0017001815200
2016-07-131076.001076.001062.001071.0016001705600
2016-07-121052.001070.001052.001062.0024002555400
2016-07-111049.001057.001049.001052.0063006612000
2016-07-081030.001037.001020.001020.0023002360300
2016-07-071040.001040.001030.001030.00800828300
2016-07-061035.001036.001028.001030.0030003095900
2016-07-051043.001045.001035.001035.0034003539700
2016-07-041040.001043.001040.001043.0028002912600
2016-07-011036.001040.001036.001040.0010001036800
2016-06-301037.001040.001035.001037.0025002594800
2016-06-291040.001040.001030.001033.0021002176200
2016-06-281016.001028.001012.001028.0038003872100
2016-06-27977.001040.00976.001015.0056005587100
2016-06-241066.001066.00940.00947.002580025041500
2016-06-231061.001068.001051.001068.0016001694900
2016-06-221067.001067.001067.001067.00200213400
2016-06-211068.001068.001057.001067.00600639400
2016-06-201055.001069.001048.001069.00900954700
2016-06-171043.001064.001040.001055.0019001998800
2016-06-161065.001065.001022.001054.0058006051200
2016-06-151051.001066.001051.001066.0010001061700
2016-06-141057.001057.001047.001047.0013001366800
2016-06-131080.001082.001050.001057.0048005125800
2016-06-101084.001084.001083.001083.00200216700
2016-06-091087.001087.001087.001087.00100108700
2016-06-081081.001083.001081.001082.00500541000
2016-06-071088.001093.001088.001088.0018001959300
2016-06-061087.001087.001079.001087.0016001735500
2016-06-031078.001082.001078.001081.00500540400
2016-06-021074.001078.001073.001076.0033003549600
2016-06-011090.001091.001089.001089.0017001853000
2016-05-311088.001094.001085.001094.0012001308000
2016-05-301080.001084.001077.001083.0042004535900
2016-05-271057.001076.001057.001076.0034003614300
2016-05-261068.001070.001057.001061.0027002869100
2016-05-251065.001065.001059.001065.0046004889200
2016-05-241049.001055.001046.001046.0026002730200
2016-05-231047.001051.001045.001049.0020002094000
2016-05-201056.001056.001047.001048.0023002416700
2016-05-191050.001067.001048.001048.0040004202300
2016-05-181037.001070.001037.001052.0056005942400
2016-05-171070.001072.001030.001064.0090009508600
2016-05-161086.001090.001066.001071.0059006359600
2016-05-131098.001099.001092.001095.0022002412000
2016-05-121073.001094.001073.001091.0041004452200
2016-05-111086.001108.001065.001071.001700018402600
2016-05-101138.001149.001100.001114.002200024727600
2016-05-091126.001138.001125.001138.0024002708400
2016-05-061125.001135.001119.001124.0018002025300
2016-05-021135.001135.001111.001125.0023002588300
2016-04-281169.001169.001139.001144.0080009253800
2016-04-271137.001147.001137.001147.0019002168900
2016-04-261125.001137.001121.001137.0015001691400
2016-04-251129.001131.001124.001125.0027003044000
2016-04-221113.001124.001113.001118.0029003242200
2016-04-211109.001116.001108.001116.0031003446400
2016-04-201105.001110.001100.001101.0020002208000
2016-04-191100.001105.001093.001105.0030003297400
2016-04-181094.001099.001092.001095.0017001860300
2016-04-151105.001105.001095.001100.0023002533200
2016-04-141108.001119.001106.001110.0027003002300
2016-04-131094.001115.001094.001110.0035003857700
2016-04-121089.001094.001089.001093.0021002292100
2016-04-111093.001100.001092.001100.0037004049500
2016-04-081085.001093.001079.001093.0057006181200
2016-04-071090.001095.001077.001085.0046005005200
2016-04-061077.001099.001077.001093.0040004347100
2016-04-051115.001115.001091.001100.001160012816000
2016-04-041108.001132.001108.001115.001110012424300
2016-04-011136.001143.001118.001118.001560017697500
2016-03-311169.001170.001142.001145.001180013621100
2016-03-301195.001195.001158.001169.001230014417400
2016-03-291250.001250.001206.001206.002050025099900
2016-03-281289.001300.001261.001295.004880062948800
2016-03-251246.001290.001225.001290.00101500127394800
2016-03-241099.001103.001098.001102.0063006933100
2016-03-231104.001104.001098.001101.0042004625300
2016-03-221093.001111.001093.001103.0059006519300
2016-03-181097.001100.001083.001092.0053005801100
2016-03-171101.001105.001099.001102.0045004957500
2016-03-161112.001112.001100.001105.0040004425500
2016-03-151091.001108.001091.001099.0039004289600
2016-03-141094.001115.001092.001092.001070011778500
2016-03-111088.001089.001083.001086.0011001194700
2016-03-101091.001091.001078.001083.0038004118600
2016-03-091087.001087.001077.001082.0042004556800
2016-03-081080.001083.001074.001083.0025002696300
2016-03-071079.001082.001070.001080.0070007530000
2016-03-041066.001073.001066.001073.0014001498200
2016-03-031056.001079.001056.001065.0049005240800
2016-03-021060.001063.001055.001056.0033003488300
2016-03-011050.001055.001050.001050.0019001997200
2016-02-291050.001059.001045.001047.0065006838900
2016-02-261045.001045.001034.001034.0017001770700
2016-02-251038.001044.001036.001043.0022002283600
2016-02-241017.001032.001017.001027.00700715200
2016-02-231030.001030.001025.001025.0015001541300
2016-02-221022.001023.001020.001020.00700715200
2016-02-191024.001024.001022.001022.00900921100
2016-02-181007.001012.001006.001006.00700706100
2016-02-17996.001007.00996.001006.0013001304200
2016-02-16995.001010.00995.001000.0034003398100
2016-02-15966.00987.00966.00983.0052005057100
2016-02-12985.00998.00960.00960.0081007925500
2016-02-101005.001033.00985.00996.0046004585600
2016-02-091013.001019.001006.001006.0060006067100
2016-02-081005.001037.001005.001027.0066006716500
2016-02-051029.001051.001029.001035.0025002603900
2016-02-041028.001040.001027.001029.0017001751600
2016-02-031045.001064.001032.001032.0021002196900
2016-02-021055.001067.001050.001050.0026002751400
2016-02-011050.001054.001040.001054.0025002619800
2016-01-291032.001047.001032.001047.0018001863400
2016-01-281044.001046.001031.001031.0031003225000
2016-01-271014.001039.001014.001039.0011001124300
2016-01-261010.001013.001010.001013.00200202300
2016-01-251025.001040.001009.001015.0026002660200
2016-01-22982.001011.00982.001007.0025002501700
2016-01-211000.001008.00980.00980.001790017809000
2016-01-201008.001024.001001.001001.0048004830900
2016-01-191010.001018.001005.001005.0043004338100
2016-01-181019.001020.001011.001020.0024002443100
2016-01-151034.001046.001027.001031.0029002994600
2016-01-141045.001045.001030.001034.0027002804100
2016-01-131045.001065.001045.001045.0048005030200
2016-01-121060.001068.001028.001051.001270013375100
2016-01-081055.001065.001050.001065.0024002530000
2016-01-071065.001067.001055.001067.0033003502500
2016-01-061062.001075.001060.001075.0042004476200
2016-01-051059.001072.001059.001071.0040004275400
2016-01-041066.001069.001042.001069.0038004022400
2015-12-301051.001069.001050.001060.0033003479100
2015-12-291070.001070.001059.001059.0044004686800
2015-12-281050.001063.001048.001062.0031003261400
2015-12-251034.001034.001020.001034.001420014611300
2015-12-241039.001049.001033.001042.001020010618500
2015-12-221032.001049.001032.001048.0063006535100
2015-12-211040.001050.001035.001037.0076007898200
2015-12-181070.001070.001050.001052.0039004136100
2015-12-171066.001078.001053.001073.0057006078500
2015-12-161090.001090.001020.001050.001260013330300
2015-12-151112.001119.001087.001090.0082009103000
2015-12-141110.001118.001082.001112.0043004743200
2015-12-111101.001119.001100.001119.0049005427200
2015-12-101121.001121.001107.001109.0018002002000
2015-12-091112.001122.001100.001105.0047005230800
2015-12-081114.001130.001114.001125.0055006167900
2015-12-071100.001114.001096.001114.00910010057100
2015-12-041096.001096.001080.001088.0029003159100
2015-12-031067.001100.001066.001097.0068007371200
2015-12-021063.001070.001060.001065.0029003086200
2015-12-011070.001080.001058.001069.0037003944100
2015-11-301109.001109.001080.001080.0057006241300
2015-11-271080.001090.001076.001090.0075008144600
2015-11-261062.001085.001057.001078.001190012759400

   ※ 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