[5484 JQスタンダード] 東北特殊鋼 日足 時系列データ

[5484 JQスタンダード] 東北特殊鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171962.001964.001940.001944.001410027564900
2017-11-161861.001951.001861.001937.002180041623600
2017-11-151935.001936.001855.001860.005040094882600
2017-11-141985.001996.001925.001935.004060079592800
2017-11-132050.002050.001989.001996.002460049551000
2017-11-102047.002065.002036.002065.001320027049500
2017-11-092081.002126.002028.002069.003500072786200
2017-11-082116.002116.002067.002097.001760036833700
2017-11-072129.002135.002102.002130.001220025961600
2017-11-062150.002150.002125.002130.002020043142700
2017-11-022108.002138.002076.002132.002680056418700
2017-11-012121.002160.002121.002121.001660035469700
2017-10-312206.002210.002117.002120.003300071321300
2017-10-302074.002240.002043.002164.0074700159304200
2017-10-272120.002179.002110.002159.002980063806200
2017-10-262066.002112.002059.002112.001670034764300
2017-10-252009.002057.002009.002039.002850057848000
2017-10-241994.002006.001991.002000.00860017191000
2017-10-231978.002009.001963.002009.001580031455400
2017-10-201961.001961.001932.001957.00970018863100
2017-10-191957.001988.001943.001955.00850016669500
2017-10-182002.002002.001952.001952.001570031115000
2017-10-172009.002030.001989.002002.001590031919100
2017-10-162024.002070.002008.002008.002530051480600
2017-10-131960.002017.001925.002004.001980038750500
2017-10-121963.001970.001945.001960.001160022753300
2017-10-111974.001987.001955.001970.001150022660100
2017-10-101926.001969.001926.001969.001200023251700
2017-10-061901.001924.001901.001922.00680013005700
2017-10-051917.001924.001896.001896.001000019078000
2017-10-041943.001943.001910.001917.001330025574500
2017-10-031952.001962.001940.001948.00940018311400
2017-10-021907.001971.001907.001960.001020019775500
2017-09-291918.001918.001903.001912.0037007074500
2017-09-281907.001943.001895.001915.00980018789500
2017-09-271885.001925.001885.001908.00910017342300
2017-09-261881.001893.001872.001893.001090020491500
2017-09-251890.001899.001876.001885.001390026183200
2017-09-221930.001930.001890.001890.002140040668000
2017-09-212000.002022.001914.001928.002070040704800
2017-09-201909.002000.001898.001963.002810054683000
2017-09-191921.001930.001902.001910.001960037482500
2017-09-151915.001985.001902.001910.002020038991800
2017-09-141878.001934.001878.001882.001650031352400
2017-09-131891.001901.001859.001889.001720032348700
2017-09-121895.001929.001875.001892.001650031211800
2017-09-111895.001911.001871.001879.001170022055200
2017-09-081956.001982.001858.001865.003110059043800
2017-09-071985.002010.001965.001989.001030020439000
2017-09-061993.002020.001899.002000.002810055331700
2017-09-052010.002118.001941.002028.004130084213200
2017-09-041859.001925.001844.001912.001960036795900
2017-09-011853.001855.001830.001831.00980018060200
2017-08-311837.001886.001822.001852.00550010169700
2017-08-301858.001871.001810.001844.001600029607600
2017-08-291800.001864.001800.001864.001680030832400
2017-08-281768.001796.001767.001796.00880015673100
2017-08-251754.001754.001732.001748.0050008712200
2017-08-241735.001745.001720.001723.0048008323300
2017-08-231740.001772.001739.001740.0055009636100
2017-08-221724.001765.001720.001739.001100019131600
2017-08-211671.001720.001669.001720.001270021510200
2017-08-181686.001686.001668.001670.0032005359700
2017-08-171679.001692.001660.001675.00920015390000
2017-08-161627.001692.001627.001680.001550025621300
2017-08-151596.001608.001596.001608.0053008505000
2017-08-141585.001596.001576.001590.0037005871100
2017-08-101572.001647.001572.001590.0058009257700
2017-08-091582.001585.001570.001571.001070016862000
2017-08-081572.001588.001555.001575.001440022554200
2017-08-071600.001600.001570.001570.002440038630300
2017-08-041600.001628.001589.001600.002390038311900
2017-08-031619.001619.001600.001600.001580025398300
2017-08-021610.001623.001593.001609.001440023082100
2017-08-011590.001615.001586.001599.002790044422400
2017-07-311611.001637.001578.001587.002960047567000
2017-07-281578.001592.001560.001571.003120049064600
2017-07-271576.001600.001568.001569.001910030148900
2017-07-261590.001590.001571.001576.001030016236100
2017-07-251590.001596.001569.001589.00730011546500
2017-07-241619.001619.001585.001590.0049007811100
2017-07-211602.001620.001601.001620.0020003218400
2017-07-201591.001610.001591.001605.008001284600
2017-07-191620.001620.001600.001600.0031004996700
2017-07-181610.001620.001585.001613.0033005285100
2017-07-141600.001610.001591.001610.0030004804600
2017-07-131624.001624.001602.001602.0027004359500
2017-07-121601.001607.001593.001607.0044007040800
2017-07-111590.001596.001570.001596.0029004602400
2017-07-101588.001588.001565.001584.0010001581200
2017-07-071575.001575.001547.001558.0013002027600
2017-07-061600.001600.001571.001572.0032005081000
2017-07-051557.001584.001553.001584.0049007665300
2017-07-041595.001595.001568.001580.0051008034100
2017-07-031570.001585.001555.001564.0058009098000
2017-06-301555.001565.001532.001565.0056008667400
2017-06-291530.001546.001530.001545.001010015533200
2017-06-281534.001549.001522.001523.001050016114200
2017-06-271523.001523.001506.001511.0063009531300
2017-06-261502.001531.001502.001504.00790011919100
2017-06-231558.001558.001512.001531.001800027556400
2017-06-221614.001632.001510.001559.005100079778900
2017-06-211600.001738.001556.001585.00231400386127100
2017-06-201430.001438.001430.001438.0034004874000
2017-06-191438.001440.001406.001430.0038005432800
2017-06-161439.001439.001427.001439.0055007880000
2017-06-151439.001448.001431.001433.0037005321500
2017-06-141440.001449.001421.001430.0069009914900
2017-06-131410.001421.001395.001411.00880012407700
2017-06-121408.001425.001403.001416.0035004960800
2017-06-091436.001446.001416.001423.0061008687400
2017-06-081440.001449.001433.001436.0028004029600
2017-06-071429.001436.001412.001436.0019002711300
2017-06-061440.001440.001414.001429.0038005424700
2017-06-051421.001444.001419.001441.00750010745100
2017-06-021425.001442.001411.001423.00810011547200
2017-06-011410.001426.001410.001424.0066009347600
2017-05-311426.001426.001400.001408.0045006345200
2017-05-301444.001444.001399.001424.00970013769200
2017-05-291370.001474.001367.001420.003680052602800
2017-05-261375.001377.001371.001377.0043005905800
2017-05-251368.001374.001347.001361.0063008593200
2017-05-241375.001378.001365.001376.0049006731400
2017-05-231370.001374.001335.001374.00970013179300
2017-05-221349.001370.001340.001369.0072009744100
2017-05-191322.001348.001320.001348.0043005743900
2017-05-181335.001335.001316.001320.001400018563300
2017-05-171333.001355.001331.001355.00890011918800
2017-05-161341.001352.001319.001342.001220016301900
2017-05-151351.001358.001329.001331.002050027427700
2017-05-121350.001360.001329.001347.0094900127529000
2017-05-111500.001504.001490.001490.001910028548700
2017-05-101501.001520.001490.001495.001190017865500
2017-05-091500.001515.001486.001493.002770041474700
2017-05-081486.001490.001477.001481.00780011579000
2017-05-021480.001495.001468.001468.001450021510300
2017-05-011480.001486.001460.001467.001920028242700
2017-04-281474.001478.001450.001467.003450050636800
2017-04-271380.001488.001355.001432.003570050785100
2017-04-261371.001400.001361.001361.00810011131300
2017-04-251339.001355.001338.001355.0036004846700
2017-04-241331.001345.001331.001334.0055007358600
2017-04-211327.001340.001325.001331.0059007837700
2017-04-201326.001330.001316.001325.0027003570200
2017-04-191292.001335.001292.001325.0041005379600
2017-04-181303.001333.001282.001295.0076009869900
2017-04-171302.001313.001290.001290.0072009375800
2017-04-141327.001339.001308.001309.0041005415200
2017-04-131292.001325.001290.001325.0063008198300
2017-04-121335.001362.001290.001296.002750035848400
2017-04-111380.001380.001353.001365.0068009302500
2017-04-101346.001390.001346.001390.0070009576000
2017-04-071339.001363.001310.001354.002220029561200
2017-04-061390.001391.001320.001344.001760023734100
2017-04-051401.001419.001368.001386.001470020478200
2017-04-041493.001493.001315.001419.001650023286700
2017-04-031470.001471.001449.001463.0029004248900
2017-03-311473.001510.001470.001470.001040015544300
2017-03-301456.001478.001456.001467.00790011592100
2017-03-291459.001460.001439.001455.00700010164500
2017-03-281457.001457.001426.001439.0039005612000
2017-03-271465.001465.001437.001438.0061008823600
2017-03-241455.001463.001439.001463.0028004070800
2017-03-231435.001471.001432.001455.001670024003900
2017-03-221490.001492.001435.001435.001060015587700
2017-03-211502.001520.001477.001492.001130016964900
2017-03-171464.001512.001460.001472.001370020329300
2017-03-161437.001450.001436.001450.0028004030800
2017-03-151477.001486.001429.001437.001550022360700
2017-03-141431.001503.001415.001477.001810026310400
2017-03-131470.001479.001451.001451.0059008625900
2017-03-101485.001485.001456.001473.00850012528600
2017-03-091462.001495.001455.001455.0056008204400
2017-03-081499.001527.001455.001472.002730040830400
2017-03-071430.001500.001430.001487.003260048215200
2017-03-061397.001399.001390.001399.0040005577800
2017-03-031381.001385.001353.001385.001360018661700
2017-03-021394.001395.001319.001381.003560048692300
2017-03-011397.001414.001377.001394.00720010027700
2017-02-281380.001419.001380.001380.0045006236800
2017-02-271415.001415.001372.001380.001000013879900
2017-02-241418.001423.001405.001423.0036005095300
2017-02-231417.001425.001415.001415.0018002557600
2017-02-221415.001431.001414.001428.0038005413300
2017-02-211411.001417.001402.001415.0038005358900
2017-02-201435.001435.001417.001417.0041005841100
2017-02-171422.001454.001422.001441.001040015023200
2017-02-161430.001433.001411.001429.0049006983300
2017-02-151420.001434.001385.001434.0061008604200
2017-02-141404.001406.001385.001395.00810011313800
2017-02-131428.001429.001401.001410.00850012066400
2017-02-101423.001423.001391.001410.0033004636900
2017-02-091399.001425.001383.001420.0047006602400
2017-02-081398.001400.001368.001398.00910012664900
2017-02-071384.001400.001372.001400.0046006387100
2017-02-061394.001394.001350.001384.001680022945300
2017-02-031391.001400.001389.001394.00770010718000
2017-02-021416.001419.001391.001391.001030014470300
2017-02-011426.001428.001400.001403.00990013994900
2017-01-311417.001474.001392.001426.004220060339100
2017-01-301322.001450.001321.001418.003710051658300
2017-01-271304.001304.001303.001303.0012001564100
2017-01-261283.001304.001282.001304.0034004379700
2017-01-251300.001300.001261.001284.0041005250600
2017-01-241261.001270.001252.001270.0060007541300
2017-01-231330.001330.001280.001280.0031004008800
2017-01-201336.001342.001324.001330.0023003057300
2017-01-191366.001366.001366.001366.00100136600
2017-01-181310.001380.001310.001380.0048006470100
2017-01-171320.001346.001316.001316.0016002116800
2017-01-161365.001365.001300.001300.0054007166900
2017-01-131354.001360.001354.001360.00700948400
2017-01-121384.001384.001352.001369.0031004231100
2017-01-111395.001395.001380.001384.0016002223500
2017-01-101378.001382.001350.001382.0051007034100
2017-01-061348.001348.001348.001348.0019002561200
2017-01-051360.001360.001330.001348.0024003245400
2017-01-041330.001380.001330.001355.00770010438600
2016-12-301320.001335.001306.001325.0015001984900
2016-12-291332.001332.001305.001307.0017002233300
2016-12-281320.001330.001300.001302.0034004499100
2016-12-271330.001333.001270.001333.0074009530600
2016-12-261245.001339.001245.001333.001100014244700
2016-12-221239.001254.001236.001245.0039004833100
2016-12-211269.001278.001259.001264.009001142400
2016-12-201238.001285.001238.001269.0018002269200
2016-12-191270.001278.001241.001255.0038004820400
2016-12-161238.001268.001238.001268.001150014347200
2016-12-151207.001227.001207.001227.00300364100
2016-12-141227.001229.001201.001229.0026003181200
2016-12-131230.001230.001225.001230.00500614400
2016-12-121210.001215.001210.001211.0013001574400
2016-12-091203.001229.001203.001210.0033004017800
2016-12-081190.001202.001190.001201.0030003597200
2016-12-071190.001190.001175.001185.0046005453400
2016-12-061170.001176.001170.001175.0030003524100
2016-12-051161.001179.001161.001175.0018002108300
2016-12-021177.001177.001170.001170.0029003398700
2016-12-011166.001170.001160.001160.0036004191200
2016-11-301178.001179.001161.001165.0027003159100
2016-11-291178.001178.001165.001165.00800937100
2016-11-281185.001185.001155.001167.0041004823200
2016-11-251200.001200.001169.001180.002610031045300
2016-11-241150.001288.001135.001284.001590019080800
2016-11-221150.001160.001146.001146.0039004506100
2016-11-211160.001165.001160.001165.00600696500
2016-11-181150.001165.001144.001165.0051005918900
2016-11-171140.001150.001140.001150.00400457000
2016-11-161130.001140.001126.001140.0010001127800
2016-11-151155.001156.001117.001117.0016001824800

   ※ 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