[5484 JQスタンダード] 東北鋼 日足 時系列データ

[5484 JQスタンダード] 東北鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-081032.001032.001032.001032.00700722400
2013-07-051058.001058.00998.001032.0033003415900
2013-07-041045.001045.001045.001045.00100104500
2013-07-031011.001013.001011.001013.00300303500
2013-07-021030.001036.001006.001036.00800823400
2013-07-011036.001036.001036.001036.00300310800
2013-06-281079.001079.00991.001036.00800842800
2013-06-27980.001000.00980.001000.00500492000
2013-06-26973.00980.00973.00980.00300293300
2013-06-251040.001040.001001.001001.00600620100
2013-06-2400
2013-06-211000.001000.001000.001000.00400400000
2013-06-201004.001035.00990.001035.00800808800
2013-06-191001.001001.00990.00992.00600598600
2013-06-181030.001030.001030.001030.00100103000
2013-06-1700
2013-06-14985.00985.00985.00985.0010098500
2013-06-1300
2013-06-12995.00995.00995.00995.0010099500
2013-06-11990.00990.00990.00990.0010099000
2013-06-10980.00980.00957.00980.00600583700
2013-06-07983.00998.00943.00960.0029002787100
2013-06-061013.001013.001013.001013.0010001013000
2013-06-051103.001103.001081.001081.00300326500
2013-06-041099.001163.00982.001163.00900933200
2013-06-031122.001122.001088.001088.00900987800
2013-05-3100
2013-05-301120.001126.001120.001122.009001010600
2013-05-2900
2013-05-281199.001199.001165.001165.00700835900
2013-05-271195.001195.001111.001124.0010001150100
2013-05-241156.001186.001156.001160.0062007210900
2013-05-231251.001251.001151.001156.0039004613300
2013-05-221277.001277.001235.001251.0018002266200
2013-05-211291.001291.001195.001270.0049006152700
2013-05-201141.001190.001140.001141.0033003812300
2013-05-171100.001132.001100.001132.0011001237100
2013-05-161140.001140.001080.001096.0036003961700
2013-05-151145.001145.001145.001145.00500572500
2013-05-141252.001252.001145.001145.0012001438200
2013-05-131180.001279.001160.001269.0048005844700
2013-05-101180.001180.001180.001180.00300354000
2013-05-091180.001180.001180.001180.009001062000
2013-05-081154.001180.001124.001180.0016001839200
2013-05-071123.001154.001123.001154.00400452400
2013-05-021171.001171.001100.001122.0054006034400
2013-05-011180.001180.001125.001171.0024002759200
2013-04-301180.001180.001180.001180.00100118000
2013-04-261209.001209.001160.001180.0021002486200
2013-04-251215.001215.001154.001159.0029003428400
2013-04-241200.001217.001200.001215.0032003848100
2013-04-231199.001250.001199.001200.001190014389500
2013-04-221198.001200.001198.001200.00600719400
2013-04-191130.001140.001110.001110.0014001571300
2013-04-181093.001105.001090.001100.0061006689100
2013-04-171050.001095.001050.001090.0067007201000
2013-04-161001.001068.001000.001040.0040004096800
2013-04-151099.001099.001070.001070.00500543700
2013-04-121019.001025.001019.001025.0018001843100
2013-04-111009.001020.001005.001020.0021002128000
2013-04-101012.001012.001012.001012.00100101200
2013-04-091020.001020.001020.001020.0036003672000
2013-04-081002.001009.00999.001005.0033003307800
2013-04-051050.001055.00999.001000.0060006097000
2013-04-041000.001008.001000.001008.0036003604100
2013-04-03990.00995.00990.00990.0029002875000
2013-04-02960.00995.00951.00995.0015001445600
2013-04-011050.001050.001015.001015.001000010338600
2013-03-291020.001050.001020.001050.0041004260800
2013-03-281079.001079.001019.001021.0025002618600
2013-03-271060.001060.001050.001050.0025002631000
2013-03-261060.001060.001050.001060.0053005582200
2013-03-251042.001068.001010.001062.0074007696500
2013-03-221040.001047.001016.001047.0037003830700
2013-03-21958.001000.00958.00980.0073007143600
2013-03-19968.00968.00958.00958.0042004040400
2013-03-18950.00966.00932.00950.0072006865700
2013-03-15935.00950.00935.00950.0038003569000
2013-03-14937.00937.00937.00937.0010093700
2013-03-13936.00940.00936.00940.00900843000
2013-03-12932.00933.00932.00933.00300279800
2013-03-11908.00948.00908.00919.0065006019800
2013-03-08905.00905.00899.00905.001100994400
2013-03-07900.00900.00889.00889.0021001888700
2013-03-06900.00900.00900.00900.0027002430000
2013-03-05899.00899.00899.00899.001000899000
2013-03-04900.00910.00893.00893.00111009968700
2013-03-01870.00880.00870.00880.0054004715000
2013-02-28873.00873.00863.00866.0013001132200
2013-02-27874.00874.00863.00874.0013001132100
2013-02-26865.00876.00861.00861.001000863000
2013-02-25870.00870.00863.00865.0013001127700
2013-02-22870.00870.00870.00870.00800696000
2013-02-21866.00870.00866.00868.00600521200
2013-02-20870.00880.00870.00870.00800700700
2013-02-19885.00885.00883.00883.00300265100
2013-02-18850.00855.00850.00855.00300256000
2013-02-15861.00861.00850.00850.0018001536600
2013-02-14856.00868.00856.00868.00200172400
2013-02-13863.00863.00856.00856.00600515800
2013-02-12868.00868.00861.00863.0021001812300
2013-02-08870.00870.00861.00861.0027002342300
2013-02-07879.00879.00865.00865.0029002510100
2013-02-06863.00874.00863.00864.0020001728800
2013-02-05859.00880.00859.00862.0017001481100
2013-02-04875.00878.00875.00878.00400350900
2013-02-01860.00870.00859.00860.0030002593500
2013-01-31871.00871.00850.00851.0022001891400
2013-01-30870.00870.00870.00870.001000870000
2013-01-29886.00886.00870.00870.0033002900100
2013-01-28898.00898.00880.00882.0027002407300
2013-01-25888.00888.00888.00888.0024002131200
2013-01-24875.00880.00872.00877.001100963500
2013-01-23871.00890.00870.00870.0026002288600
2013-01-22863.00885.00863.00867.0058005030900
2013-01-21860.00870.00840.00862.0026002227600
2013-01-18864.00865.00850.00852.0027002312500
2013-01-17845.00865.00841.00850.0089007649700
2013-01-16853.00853.00835.00839.0047003967300
2013-01-15846.00880.00845.00851.0064005447400
2013-01-11848.00849.00848.00849.00400339500
2013-01-10843.00846.00843.00843.0035002955200
2013-01-09824.00840.00824.00836.0015001245900
2013-01-08835.00845.00832.00833.0033002763000
2013-01-07830.00850.00826.00845.0078006542300
2013-01-04817.00834.00815.00830.0089007344100
2012-12-28795.00818.00795.00808.0072005766200
2012-12-27788.00793.00788.00790.0028002210100
2012-12-26784.00787.00783.00787.0015001176800
2012-12-25780.00782.00778.00778.0033002574000
2012-12-21774.00779.00769.00779.0059004544700
2012-12-20774.00778.00771.00772.001100850500
2012-12-19773.00773.00770.00771.0066005092900
2012-12-18770.00780.00770.00777.0028002172600
2012-12-17769.00783.00768.00772.0027002076700
2012-12-14777.00777.00766.00769.00800618600
2012-12-13772.00772.00766.00766.0043003308800
2012-12-12771.00771.00769.00770.0016001233100
2012-12-11774.00774.00771.00771.00500385800
2012-12-10773.00775.00771.00771.001000772400
2012-12-07775.00775.00771.00771.00600463400
2012-12-06800.00800.00769.00769.0043003390900
2012-12-05773.00773.00766.00766.0023001766900
2012-12-04774.00775.00770.00770.0020001545000
2012-12-03774.00779.00771.00779.0014001083900
2012-11-30774.00780.00774.00774.0046003566000
2012-11-29775.00788.00773.00773.0016001239700
2012-11-28788.00788.00773.00775.0016001252200
2012-11-27777.00786.00777.00786.00400312400
2012-11-26783.00785.00775.00776.0026002028500
2012-11-22783.00783.00782.00782.001000782800
2012-11-21782.00788.00780.00780.0058004535200
2012-11-20796.00796.00777.00782.0075005857300
2012-11-19777.00790.00777.00783.0013001018400
2012-11-16777.00777.00777.00777.0021001631700
2012-11-15800.00800.00777.00777.00800629600
2012-11-1400
2012-11-13766.00806.00766.00806.00300237800
2012-11-12789.00789.00760.00765.0018001383300
2012-11-0900
2012-11-08801.00801.00801.00801.0010080100
2012-11-0700
2012-11-06810.00810.00810.00810.00200162000
2012-11-05810.00810.00810.00810.00200162000
2012-11-02810.00810.00810.00810.00300243000
2012-11-0100
2012-10-31810.00810.00810.00810.00200162000
2012-10-3000
2012-10-29810.00810.00810.00810.0010081000
2012-10-26820.00820.00820.00820.001200984000
2012-10-25807.00807.00792.00792.0024001914600
2012-10-24797.00800.00789.00795.001100875900
2012-10-23803.00803.00795.00795.00700560000
2012-10-22810.00810.00803.00803.0013001044600
2012-10-19820.00820.00820.00820.0010082000
2012-10-1800
2012-10-17820.00820.00820.00820.0010082000
2012-10-16810.00819.00810.00819.00700567900
2012-10-15810.00810.00810.00810.00300243000
2012-10-12810.00810.00810.00810.0010081000
2012-10-11810.00810.00810.00810.0010081000
2012-10-10810.00810.00810.00810.0010081000
2012-10-09810.00810.00810.00810.0010081000
2012-10-0500
2012-10-04810.00810.00810.00810.0010081000
2012-10-03810.00810.00810.00810.001200972000
2012-10-02819.00829.00819.00829.00700575400
2012-10-01810.00810.00810.00810.00700567000
2012-09-28840.00840.00810.00810.0016001323000
2012-09-2700
2012-09-26810.00810.00810.00810.0010081000
2012-09-25829.00829.00829.00829.00700580300
2012-09-24821.00821.00820.00820.00400328200
2012-09-2100
2012-09-2000
2012-09-19821.00821.00821.00821.00200164200
2012-09-18838.00838.00838.00838.0010083800
2012-09-14800.00856.00799.00801.0098007882400
2012-09-13831.00831.00831.00831.0010083100
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07820.00820.00820.00820.00900738000
2012-09-06819.00819.00819.00819.0010081900
2012-09-05816.00816.00815.00815.00400326200
2012-09-04843.00843.00843.00843.0010084300
2012-09-0300
2012-08-3100
2012-08-30857.00857.00857.00857.0010085700
2012-08-29812.00812.00812.00812.00200162400
2012-08-28816.00820.00816.00816.0041003346300
2012-08-27816.00816.00810.00816.0013001059000
2012-08-24836.00840.00811.00816.0023001906500
2012-08-23838.00838.00831.00835.00700583300
2012-08-2200
2012-08-21838.00838.00838.00838.0037003100600
2012-08-20850.00850.00830.00830.001100921400
2012-08-17850.00850.00850.00850.0014001190000
2012-08-16850.00850.00850.00850.0022001870000
2012-08-1500
2012-08-14850.00850.00850.00850.0018001530000
2012-08-13865.00865.00865.00865.00300259500
2012-08-10865.00865.00865.00865.0010086500
2012-08-09870.00870.00870.00870.00200174000
2012-08-08870.00870.00870.00870.0015001305000
2012-08-07870.00870.00870.00870.0012001044000
2012-08-06900.00900.00900.00900.00200180000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31885.00900.00885.00900.00300267000
2012-07-30908.00908.00908.00908.00200181600
2012-07-27938.00938.00938.00938.00800750400
2012-07-26911.00911.00911.00911.00200182200
2012-07-25930.00930.00911.00911.0016001476600
2012-07-24920.00930.00920.00930.00300277000
2012-07-23920.00920.00920.00920.00300276000
2012-07-20920.00920.00920.00920.00500460000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12950.00950.00950.00950.0010095000
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