[5542 JQスタンダード] 報国鉄 日足 時系列データ

[5542 JQスタンダード] 報国鉄 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12272.00275.00272.00275.001000273500
2013-07-11266.00270.00266.00270.001300349800
2013-07-10275.00275.00268.00269.002500678900
2013-07-09275.00275.00275.00275.00600165000
2013-07-08275.00277.00267.00267.0062001691000
2013-07-05270.00275.00270.00270.002200598900
2013-07-0400
2013-07-03270.00270.00270.00270.002000540000
2013-07-02265.00267.00265.00267.001500397700
2013-07-01261.00265.00259.00265.001800474500
2013-06-28268.00268.00254.00261.001500393300
2013-06-27255.00268.00255.00268.00600155600
2013-06-26258.00258.00258.00258.0010025800
2013-06-25265.00265.00241.00254.0054001343000
2013-06-24265.00265.00265.00265.001300344500
2013-06-21253.00261.00253.00258.001400356000
2013-06-20262.00262.00262.00262.00500131000
2013-06-19259.00262.00258.00262.001700439700
2013-06-18251.00258.00251.00258.003600914000
2013-06-17260.00265.00260.00265.00800209500
2013-06-14251.00278.00251.00270.001700459300
2013-06-13259.00259.00251.00251.00900228700
2013-06-12251.00259.00251.00259.003000757900
2013-06-11263.00265.00259.00259.003700970300
2013-06-10251.00262.00246.00262.0056001410600
2013-06-07262.00264.00244.00251.00112002826800
2013-06-06271.00276.00263.00274.003000802500
2013-06-05277.00283.00270.00282.0043001170700
2013-06-04275.00285.00275.00285.002700763800
2013-06-03276.00281.00275.00281.001700472400
2013-05-31283.00283.00280.00280.001000281800
2013-05-30276.00284.00276.00283.001000281000
2013-05-29285.00285.00285.00285.001000285000
2013-05-28273.00281.00273.00280.00500138800
2013-05-27280.00281.00270.00281.0054001470900
2013-05-24285.00285.00271.00278.0053001468800
2013-05-23304.00319.00287.00287.0055001644100
2013-05-22310.00324.00300.00310.00107003340200
2013-05-21301.00322.00300.00301.00125003886900
2013-05-20297.00297.00284.00295.001900548300
2013-05-17278.00288.00278.00288.0060001709000
2013-05-16288.00288.00275.00288.0062001761900
2013-05-15288.00296.00282.00284.002600745900
2013-05-14284.00300.00284.00292.002500717400
2013-05-13310.00311.00300.00300.0056001705400
2013-05-10295.00310.00295.00305.0057001739600
2013-05-09303.00303.00291.00291.003200946300
2013-05-08305.00307.00297.00298.0062001865700
2013-05-07293.00302.00293.00302.0039001162500
2013-05-02290.00293.00287.00293.001600463700
2013-05-01288.00300.00288.00298.001500440700
2013-04-30294.00294.00281.00288.0066001874200
2013-04-26300.00306.00276.00286.00187005337400
2013-04-25295.00305.00290.00297.00110003299800
2013-04-24289.00298.00284.00286.00172005060600
2013-04-23281.00283.00281.00283.0030084600
2013-04-22292.00292.00276.00287.0041001178600
2013-04-19290.00290.00280.00288.001200341900
2013-04-18291.00291.00290.00291.0030087200
2013-04-17283.00293.00283.00285.0036001022600
2013-04-16283.00283.00268.00282.0040001099000
2013-04-15292.00294.00283.00286.002800805200
2013-04-12293.00293.00293.00293.0020058600
2013-04-11289.00299.00282.00283.0074002177800
2013-04-10282.00282.00281.00282.0050001406500
2013-04-09285.00286.00276.00281.00105002959300
2013-04-08275.00279.00274.00275.0043001187700
2013-04-05270.00275.00265.00275.003600976200
2013-04-04266.00267.00265.00267.003100825300
2013-04-03270.00270.00261.00267.0044001170500
2013-04-02267.00270.00267.00270.001900508800
2013-04-01280.00280.00262.00276.002400659400
2013-03-29283.00285.00278.00278.00900254600
2013-03-28287.00287.00279.00279.00500140300
2013-03-27281.00288.00272.00288.0063001747100
2013-03-26280.00280.00271.00278.0077002115100
2013-03-25287.00293.00282.00284.0035001005900
2013-03-22292.00296.00280.00280.0091002616900
2013-03-21301.00301.00284.00294.0078002287200
2013-03-19306.00311.00291.00305.00142004273500
2013-03-18281.00344.00281.00325.00167005056000
2013-03-15279.00289.00279.00280.00137003868700
2013-03-14282.00282.00277.00277.0047001318700
2013-03-13276.00288.00276.00279.0052001464800
2013-03-12275.00277.00270.00277.002500680300
2013-03-11272.00277.00266.00276.0071001918500
2013-03-08270.00270.00258.00263.0042001118600
2013-03-07280.00280.00270.00270.003300904000
2013-03-06274.00283.00266.00275.0080002196600
2013-03-05263.00272.00262.00272.0059001563000
2013-03-04254.00260.00251.00260.0068001733200
2013-03-01253.00258.00250.00257.0052001316300
2013-02-28255.00257.00253.00257.002300586500
2013-02-27256.00257.00251.00257.002500628600
2013-02-26255.00258.00254.00255.002600663800
2013-02-25260.00260.00255.00259.001900488200
2013-02-22252.00261.00252.00261.003200813600
2013-02-21255.00258.00254.00258.001400358300
2013-02-20265.00265.00247.00255.00123003144400
2013-02-19267.00275.00265.00266.00204005532400
2013-02-18265.00265.00250.00259.00133003449600
2013-02-15254.00254.00249.00249.0030075300
2013-02-14260.00262.00254.00254.0064001666700
2013-02-13255.00261.00250.00261.003800970500
2013-02-12262.00262.00257.00257.00400104100
2013-02-08263.00263.00256.00263.0042001089800
2013-02-07263.00263.00258.00263.002800733500
2013-02-06244.00259.00244.00255.0073001826900
2013-02-05262.00262.00248.00252.0069001767100
2013-02-04264.00264.00260.00262.003400893900
2013-02-01261.00265.00261.00261.0046001203300
2013-01-31260.00264.00260.00260.0060001565300
2013-01-30256.00259.00251.00258.001900485300
2013-01-29256.00258.00254.00255.0076001942900
2013-01-28257.00257.00250.00254.0056001412300
2013-01-25257.00260.00256.00256.002700692700
2013-01-24261.00261.00256.00256.001200309200
2013-01-23262.00262.00254.00262.002400621700
2013-01-22252.00260.00252.00260.002900749800
2013-01-21250.00250.00250.00250.001700425000
2013-01-18243.00250.00243.00250.002700674000
2013-01-17242.00246.00240.00243.00105002532700
2013-01-16254.00255.00247.00251.0067001678800
2013-01-15252.00261.00251.00252.002800715400
2013-01-11257.00258.00250.00250.0040001026300
2013-01-10259.00259.00258.00258.001400361800
2013-01-09254.00259.00254.00259.0030077100
2013-01-08259.00259.00259.00259.0020051800
2013-01-07250.00259.00245.00259.00111002767600
2013-01-04260.00260.00253.00253.001700439600
2012-12-28263.00263.00254.00262.001400364200
2012-12-27260.00260.00250.00258.002700684200
2012-12-26252.00252.00247.00250.003300822900
2012-12-25249.00262.00249.00259.0051001306300
2012-12-21258.00260.00249.00249.001700434500
2012-12-20258.00259.00250.00258.0059001491800
2012-12-19246.00260.00246.00257.0051001280500
2012-12-18240.00250.00235.00243.0056001361200
2012-12-17246.00247.00238.00238.002200535800
2012-12-14260.00260.00251.00251.0056001445800
2012-12-13253.00254.00247.00247.0053001335300
2012-12-12266.00266.00254.00257.003300851100
2012-12-11270.00270.00253.00265.00152003947000
2012-12-10262.00275.00257.00273.00185004916200
2012-12-07260.00262.00251.00262.0083002134800
2012-12-06256.00270.00244.00254.00215005505000
2012-12-05241.00264.00235.00264.00194004849100
2012-12-04237.00245.00233.00236.0077001824100
2012-12-03232.00296.00232.00236.008370021440300
2012-11-30233.00233.00220.00229.003500790800
2012-11-29234.00235.00220.00234.003800863400
2012-11-28215.00260.00214.00234.00343007898300
2012-11-27225.00225.00213.00225.00190004147500
2012-11-26249.00249.00218.00232.00248005642900
2012-11-22270.00318.00240.00241.0013810038913300
2012-11-21210.00238.00210.00238.00140003230000
2012-11-20197.00197.00188.00188.001600306200
2012-11-19195.00196.00193.00193.001400271800
2012-11-16192.00195.00192.00195.003900753600
2012-11-15193.00193.00188.00190.0040076400
2012-11-14191.00194.00191.00194.003100594500
2012-11-13188.00188.00188.00188.002200413600
2012-11-12193.00199.00193.00198.002100413900
2012-11-09188.00188.00187.00187.00600112400
2012-11-08190.00190.00188.00188.0030056800
2012-11-07188.00188.00188.00188.0020037600
2012-11-06187.00188.00187.00188.00600112600
2012-11-05186.00189.00186.00186.002200410300
2012-11-02200.00200.00194.00194.001100218300
2012-11-0100
2012-10-31207.00207.00207.00207.00900186300
2012-10-30209.00209.00205.00207.00700144700
2012-10-29199.00199.00199.00199.0010019900
2012-10-26196.00204.00196.00204.002000399800
2012-10-25193.00193.00193.00193.0030057900
2012-10-24185.00189.00185.00189.00900167100
2012-10-23192.00192.00192.00192.0010019200
2012-10-22192.00196.00192.00196.00600115600
2012-10-19195.00200.00187.00191.002600491800
2012-10-18199.00202.00188.00193.004200811900
2012-10-17193.00195.00193.00195.001100213300
2012-10-16192.00192.00192.00192.0030057600
2012-10-1500
2012-10-12187.00187.00187.00187.0040074800
2012-10-1100
2012-10-10196.00196.00182.00193.001000192000
2012-10-09192.00194.00187.00193.003100590000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02194.00194.00194.00194.0050097000
2012-10-01205.00205.00200.00200.001100223100
2012-09-28216.00216.00216.00216.00800172800
2012-09-27209.00211.00209.00211.0040084200
2012-09-2600
2012-09-25212.00212.00212.00212.0030063600
2012-09-2400
2012-09-2100
2012-09-20213.00213.00205.00205.001700352500
2012-09-19203.00208.00200.00208.001200245300
2012-09-18207.00207.00203.00203.0020041000
2012-09-14207.00207.00207.00207.0010020700
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10214.00214.00205.00205.00700147700
2012-09-07204.00204.00203.00203.0030061100
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31216.00217.00216.00217.001100237900
2012-08-30205.00209.00205.00209.0030062000
2012-08-29200.00200.00200.00200.0030060000
2012-08-28200.00200.00200.00200.0030060000
2012-08-27210.00210.00198.00200.001800361800
2012-08-24198.00205.00198.00203.001100223500
2012-08-2300
2012-08-22204.00205.00204.00205.0020040900
2012-08-21215.00215.00199.00199.004400933200
2012-08-20215.00215.00215.00215.00600129000
2012-08-17208.00208.00208.00208.0020041600
2012-08-16206.00206.00206.00206.0010020600
2012-08-15199.00200.00198.00198.0050099400
2012-08-1400
2012-08-13205.00205.00205.00205.0040082000
2012-08-10214.00214.00214.00214.0040085600
2012-08-09208.00208.00208.00208.0020041600
2012-08-08196.00200.00196.00200.004000787200
2012-08-07201.00201.00187.00197.002100416300
2012-08-06206.00206.00206.00206.0010020600
2012-08-0300
2012-08-02237.00237.00212.00212.001200263600
2012-08-01231.00231.00231.00231.0010023100
2012-07-31224.00224.00224.00224.00600134400
2012-07-30216.00217.00216.00217.001100237700
2012-07-27233.00233.00230.00230.001100253300
2012-07-26232.00232.00232.00232.0010023200
2012-07-25240.00240.00240.00240.0020048000
2012-07-2400
2012-07-2300
2012-07-20236.00238.00236.00238.00600141900
2012-07-19230.00230.00230.00230.0030069000
2012-07-18230.00230.00220.00220.0020045000
2012-07-17240.00240.00240.00240.001000240000
2012-07-1300
2012-07-1200
2012-07-11243.00243.00243.00243.0040097200
2012-07-10235.00241.00235.00235.00900213300
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