[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 
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
2016-03-16972.00980.00952.00952.0026002525700
2016-03-15972.00976.00972.00972.0013001264800
2016-03-14979.00979.00963.00972.0021002041500
2016-03-11979.00983.00976.00976.00700685600
2016-03-10979.00979.00979.00979.00300293700
2016-03-0900
2016-03-08977.00979.00976.00979.00900879500
2016-03-07979.00991.00975.00979.0065006370400
2016-03-04968.00979.00968.00979.001000972000
2016-03-03958.00986.00954.00972.0037003613800
2016-03-02934.00975.00934.00973.0033003166500
2016-03-01932.00942.00931.00931.0031002896000
2016-02-29957.00959.00936.00942.0025002382900
2016-02-26951.00975.00942.00942.0068006465500
2016-02-25970.00989.00932.00942.003360032308000
2016-02-24900.001052.00899.001052.003900040312500
2016-02-23930.00933.00902.00902.0036003325200
2016-02-22930.00942.00930.00930.00500467200
2016-02-19935.00945.00934.00945.00400375900
2016-02-18932.00947.00932.00947.0021001969400
2016-02-1700
2016-02-16940.00948.00940.00948.001000942800
2016-02-15950.00958.00923.00937.0017001606900
2016-02-12880.00950.00859.00950.0070006230600
2016-02-10970.00970.00912.00919.0052004825500
2016-02-091025.001025.00970.00970.0019001880800
2016-02-081034.001034.001025.001025.00700722000
2016-02-051045.001045.001028.001036.0026002687100
2016-02-041045.001045.001040.001045.00600626500
2016-02-031081.001081.001012.001067.0021002211000
2016-02-021008.001093.001000.001093.0034003564400
2016-02-011008.001008.001008.001008.00300302400
2016-01-291030.001030.001000.001003.0019001910600
2016-01-281027.001030.001005.001030.0043004410200
2016-01-27999.001014.00994.001014.0023002298000
2016-01-26999.00999.00999.00999.0011001098900
2016-01-25994.001010.00993.001010.0022002189900
2016-01-22946.00979.00945.00979.0055005249100
2016-01-21961.00971.00946.00946.0039003742200
2016-01-201002.001002.00971.00971.0032003172200
2016-01-191026.001026.001002.001024.00900911800
2016-01-18997.001043.00980.001033.0015001512700
2016-01-151026.001027.001015.001015.0028002863200
2016-01-141059.001059.001020.001020.0034003524000
2016-01-131065.001068.001063.001064.0022002344600
2016-01-121056.001066.001044.001065.0027002846700
2016-01-081053.001122.001053.001056.001040011120900
2016-01-071092.001100.001080.001083.001880020581600
2016-01-061153.001154.001109.001109.0045005140600
2016-01-051169.001169.001169.001169.00600701400
2016-01-041154.001171.001154.001160.0016001854600
2015-12-301169.001169.001153.001159.0026003006500
2015-12-291157.001169.001157.001169.0018002091500
2015-12-281158.001167.001154.001157.0024002778000
2015-12-251179.001179.001167.001167.001020011996000
2015-12-241155.001170.001155.001160.001650019217900
2015-12-221176.001180.001172.001172.0019002232200
2015-12-211180.001200.001180.001200.0060007102000
2015-12-181223.001223.001182.001185.0019002264800
2015-12-171182.001200.001182.001193.0054006477300
2015-12-161190.001200.001182.001182.0049005832000
2015-12-151207.001207.001181.001195.0016001902700
2015-12-141211.001211.001195.001207.0018002167600
2015-12-111227.001227.001220.001220.00800977300
2015-12-101227.001227.001227.001227.00200245400
2015-12-091251.001251.001222.001227.0012001481100
2015-12-081250.001257.001248.001251.0023002876600
2015-12-071250.001250.001249.001250.0014001749100
2015-12-041252.001252.001249.001250.0022002753500
2015-12-031192.001220.001185.001217.0052006223500
2015-12-021194.001194.001187.001192.0017002028000
2015-12-011190.001190.001190.001190.00300357000
2015-11-301180.001198.001180.001190.00400474800
2015-11-271209.001209.001200.001200.00700844500
2015-11-261198.001198.001174.001185.0014001668700

   ※ 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