[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 
2017-05-261335.001348.001335.001336.0032004287100
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
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

   ※ 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