[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 
2017-03-241455.001463.001439.001463.0028004070800
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
2016-11-141150.001163.001150.001155.0012001384800
2016-11-111150.001150.001140.001140.0016001827700
2016-11-101140.001150.001140.001150.0034003885900
2016-11-091150.001155.001066.001110.0070007778300
2016-11-081165.001180.001160.001180.0017001978300
2016-11-071169.001174.001165.001165.0011001285200
2016-11-041199.001199.001169.001169.00800941500
2016-11-021212.001212.001155.001175.0016001885400
2016-11-011215.001215.001185.001192.00300359200
2016-10-311221.001221.001191.001201.0073008889700
2016-10-281235.001250.001221.001221.0029003587500
2016-10-271200.001205.001200.001205.0014001682600
2016-10-261239.001240.001204.001204.0036004383900
2016-10-251210.001250.001210.001239.001000012274400
2016-10-241193.001200.001190.001199.0060007182000
2016-10-211181.001195.001181.001185.00700832100
2016-10-201178.001198.001174.001181.0033003913300
2016-10-191159.001178.001150.001178.0029003389100
2016-10-181149.001149.001130.001149.0020002294800
2016-10-171110.001159.001100.001127.0066007387700
2016-10-141084.001097.001080.001088.0043004672600
2016-10-131076.001090.001066.001069.0056006031000
2016-10-121080.001080.001071.001075.0022002369000
2016-10-111074.001091.001074.001080.0017001843600
2016-10-071075.001075.001074.001074.0010001074700
2016-10-061078.001093.001074.001075.0032003451400
2016-10-051080.001083.001076.001076.0013001404500
2016-10-041106.001106.001084.001084.0035003810000
2016-10-031084.001097.001084.001097.0013001412700
2016-09-301085.001085.001077.001084.0015001625800
2016-09-291095.001095.001095.001095.00300328500
2016-09-281095.001100.001095.001095.0010001095500
2016-09-271128.001145.001065.001095.0041004497600
2016-09-261139.001150.001138.001149.0016001827000
2016-09-231095.001135.001095.001109.0064007136300
2016-09-211060.001090.001060.001065.0029003098800
2016-09-201050.001075.001030.001060.0025002635300
2016-09-161025.001028.001025.001028.00700718100
2016-09-151023.001024.001023.001024.00900921000
2016-09-141020.001025.001020.001025.00300306500
2016-09-131020.001020.001020.001020.00200204000
2016-09-121031.001031.001015.001015.00500512300
2016-09-091030.001036.001030.001035.00700724200
2016-09-081027.001056.001027.001056.00300311000
2016-09-071028.001028.001027.001027.00700719000
2016-09-061030.001031.001030.001030.0040004120100
2016-09-051035.001036.001030.001030.0014001444800
2016-09-021046.001046.001030.001035.0024002487400
2016-09-011027.001027.001027.001027.00200205400
2016-08-311030.001030.001027.001027.0010001029100
2016-08-301020.001029.001020.001028.0011001129300
2016-08-291025.001025.001025.001025.00300307500
2016-08-261065.001065.001026.001026.0013001356600
2016-08-251050.001050.001040.001040.0014001469000
2016-08-241019.001034.001019.001034.00600617000
2016-08-2300
2016-08-221038.001038.001034.001034.0042004344800
2016-08-191013.001015.001013.001013.00900911900
2016-08-181025.001025.001025.001025.00100102500
2016-08-1700
2016-08-161019.001019.001014.001015.0018001829100
2016-08-1500
2016-08-1200
2016-08-101004.001018.001004.001018.0011001106600
2016-08-091030.001030.001001.001001.0012001230200
2016-08-081000.001000.001000.001000.0015001500000
2016-08-05995.00995.00995.00995.0010099500
2016-08-04996.00996.00995.00995.00800796700
2016-08-03995.00996.00995.00996.00600597300
2016-08-021019.001019.00998.00998.0011001099900
2016-08-0100
2016-07-291010.001010.00990.00998.0019001904300
2016-07-28998.00999.00990.00999.0021002091600
2016-07-271001.001001.00998.00998.00400399500
2016-07-26996.001004.00994.001004.0025002491300
2016-07-251042.001042.00999.00999.0016001650600
2016-07-22983.001000.00983.001000.0012001190300
2016-07-21983.00988.00983.00988.00300295900
2016-07-201009.001009.00996.00996.0029002892100
2016-07-191006.001006.00996.00996.00400401200
2016-07-15983.00983.00983.00983.0016001572800
2016-07-14981.00981.00981.00981.00900882900
2016-07-13972.00984.00972.00981.0011001078800
2016-07-12963.00971.00963.00971.00700677200
2016-07-11955.00960.00955.00960.00300287500
2016-07-08966.00966.00966.00966.00400386400
2016-07-0700
2016-07-06960.00966.00960.00966.00200192600
2016-07-051009.001009.00964.00966.0028002812100
2016-07-04964.00964.00964.00964.0010096400
2016-07-01952.00957.00950.00957.00900856800
2016-06-30955.00964.00955.00957.00700672300
2016-06-29974.00974.00950.00954.0017001630800
2016-06-28975.00975.00975.00975.00500487500
2016-06-27965.00965.00949.00952.0016001524800
2016-06-24999.00999.00975.00975.0011001089500
2016-06-23965.00965.00965.00965.00200193000
2016-06-22956.00971.00956.00965.00800769900
2016-06-21960.00975.00960.00975.00500483000
2016-06-20969.00975.00958.00960.0035003387000
2016-06-17957.00960.00957.00959.001000959100
2016-06-16975.00975.00960.00960.00600580500
2016-06-15967.00975.00967.00975.00300290900
2016-06-14966.00971.00966.00967.0011001064100
2016-06-131001.001001.00966.00966.0017001674500
2016-06-101000.001001.001000.001001.00300300200
2016-06-0900
2016-06-081000.001000.001000.001000.00200200000
2016-06-071000.001000.001000.001000.00200200000
2016-06-06995.00995.00995.00995.00200199000
2016-06-03995.00996.00995.00995.0016001592900
2016-06-021040.001060.001011.001011.00900927300
2016-06-011064.001064.001040.001040.00400420400
2016-05-311060.001066.001060.001064.0022002336500
2016-05-3000
2016-05-271069.001069.001069.001069.00500534500
2016-05-261020.001048.001020.001048.0017001762200
2016-05-251057.001057.00971.001030.0038003873300
2016-05-241000.001005.001000.001005.0017001701000
2016-05-23987.00994.00987.00994.00800790300
2016-05-20979.001005.00979.00991.0017001687100
2016-05-19973.001014.00973.00980.0065006355600
2016-05-18962.00962.00952.00962.00500479700
2016-05-17955.00955.00955.00955.00200191000
2016-05-16957.00957.00955.00955.00500478300
2016-05-13957.00957.00957.00957.001000957000
2016-05-12965.00970.00930.00957.001100010448800
2016-05-11930.00985.00930.00975.0048004587800
2016-05-10930.00930.00930.00930.0011001023000
2016-05-09940.00940.00934.00935.00500468100
2016-05-06951.00951.00951.00951.0010095100
2016-05-0200
2016-04-28944.00944.00944.00944.00500472000
2016-04-27925.00925.00921.00921.00300277100
2016-04-26948.00954.00925.00925.0014001316600
2016-04-25967.00967.00967.00967.00700676900
2016-04-22937.00942.00937.00942.00900846700
2016-04-21937.00938.00937.00937.001000937200
2016-04-20934.00935.00934.00934.00600560500
2016-04-19933.00949.00929.00949.0018001683700
2016-04-18920.00920.00915.00915.00900826200
2016-04-15922.00922.00922.00922.00300276600
2016-04-14920.00930.00920.00922.0020001853600
2016-04-13924.00924.00909.00920.0014001286100
2016-04-12910.00910.00906.00910.0013001182200
2016-04-11911.00925.00892.00910.0019001732600
2016-04-08925.00925.00925.00925.00200185000
2016-04-07932.00936.00925.00925.00500466400
2016-04-06936.00936.00936.00936.00800748800
2016-04-05955.00955.00936.00936.00500474700
2016-04-04955.00955.00955.00955.0012001146000
2016-04-01960.00960.00955.00955.0030002866600
2016-03-31960.00960.00959.00960.00400383900
2016-03-30958.00979.00958.00975.00600580100
2016-03-29954.00964.00954.00955.0019001817700
2016-03-28993.00993.00987.00987.00700694400
2016-03-25976.00977.00968.00968.0016001560900
2016-03-24977.00977.00976.00976.00300293000
2016-03-2300
2016-03-22961.00978.00961.00977.0048004664100
2016-03-18961.00961.00961.00961.00300288300
2016-03-17952.00961.00952.00960.00900862800

   ※ 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