[5542 JQスタンダード] 新報国製鉄 日足 時系列データ

[5542 JQスタンダード] 新報国製鉄 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152700.002705.002665.002687.002110056675100
2017-12-142668.002720.002625.002700.002080055913200
2017-12-132745.002753.002602.002668.0046900124948300
2017-12-122771.002829.002717.002728.003230089236000
2017-12-112771.002844.002752.002783.0054900153598300
2017-12-082701.002750.002671.002749.0042500115550900
2017-12-072697.002781.002623.002630.003690099091100
2017-12-062670.002724.002569.002616.0059000155415600
2017-12-052858.002860.002666.002695.00101600277913700
2017-12-042782.002886.002781.002858.0057300162801600
2017-12-012632.002850.002632.002810.0089400247626400
2017-11-302567.002690.002472.002655.00115800296455900
2017-11-292711.002748.002616.002616.0080000213640600
2017-11-282811.002815.002654.002751.0064700177005100
2017-11-272980.002988.002651.002803.00175300500902300
2017-11-242628.002825.002625.002748.00127400349260800
2017-11-222579.002620.002535.002578.0081900211171600
2017-11-212428.002533.002414.002529.0085500212674200
2017-11-202260.002430.002242.002345.0077800182949900
2017-11-172273.002395.002224.002230.0045700105001700
2017-11-162260.002306.002211.002264.0060600136677600
2017-11-152398.002475.002100.002306.00192300441660900
2017-11-142200.002392.002200.002360.00140400324747700
2017-11-132149.002295.002138.002235.00134300296067400
2017-11-102039.002142.002005.002075.00174500361268700
2017-11-092020.002025.001911.001926.0064400126661700
2017-11-081911.002017.001910.002002.0059400117442300
2017-11-071916.001945.001908.001923.002740052553100
2017-11-061983.001983.001919.001923.003200062271300
2017-11-022014.002014.001921.001929.004200082127200
2017-11-011966.002020.001966.001995.003650072919700
2017-10-312000.002003.001958.001960.004030079765300
2017-10-301935.002049.001935.002004.0057800115647500
2017-10-271967.001967.001905.001925.002200042412400
2017-10-261960.001997.001939.001940.004480087936800
2017-10-251976.002007.001918.001965.0075900150096800
2017-10-241881.001980.001870.001969.0062200120778000
2017-10-231888.001899.001842.001888.004580086207900
2017-10-201805.001839.001790.001796.001680030328000
2017-10-191755.001783.001753.001778.00880015500000
2017-10-181801.001818.001746.001758.002230039483900
2017-10-171781.001820.001781.001804.002930052754600
2017-10-161918.001918.001790.001790.0089500163701900
2017-10-131844.001920.001844.001878.0056600106742100
2017-10-121801.001920.001767.001859.0055800103550300
2017-10-111900.001935.001810.001819.0084800159454600
2017-10-101910.001910.001782.001843.0086500160542400
2017-10-061700.001743.001689.001710.0073000125291400
2017-10-051660.001670.001618.001670.003830063078900
2017-10-041664.001674.001600.001662.005270086712500
2017-10-031680.001683.001622.001664.004600076276400
2017-10-021600.001696.001597.001650.0085800140843500
2017-09-291515.001577.001499.001577.005700087785200
2017-09-281480.001510.001480.001498.003880057958300
2017-09-271445.001480.001417.001480.003570051654500
2017-09-261434.001434.001397.001417.001840026141300
2017-09-251416.001440.001411.001439.001720024462900
2017-09-221442.001442.001370.001386.003590049952300
2017-09-211450.001457.001411.001443.003150045273300
2017-09-201457.001457.001433.001450.002580037247600
2017-09-191420.001468.001408.001458.006920099545500
2017-09-151316.001415.001316.001381.005320073410600
2017-09-141315.001344.001303.001309.001570020767400
2017-09-131331.001344.001310.001315.002150028443300
2017-09-121290.001326.001278.001326.003590046640400
2017-09-111250.001288.001250.001275.002540032201300
2017-09-081268.001275.001242.001249.002010025267600
2017-09-071299.001299.001262.001265.001860023889400
2017-09-061245.001300.001230.001299.004530056967300
2017-09-051342.001363.001255.001280.006930089842700
2017-09-041364.001380.001305.001328.0076300102031900
2017-09-011432.001433.001362.001424.0078800109402000
2017-08-311400.001507.001366.001460.00151100219386500
2017-08-301349.001475.001324.001390.00148300206676400
2017-08-291284.001324.001282.001319.002490032617500
2017-08-281279.001315.001279.001298.003200041738700
2017-08-251280.001305.001252.001288.003670047176000
2017-08-241229.001290.001228.001285.003070038891500
2017-08-231234.001270.001234.001259.002290028759500
2017-08-221201.001235.001201.001230.001460017733900
2017-08-211201.001223.001196.001202.00960011591800
2017-08-181196.001205.001194.001194.0059007069000
2017-08-171197.001218.001187.001211.001430017219900
2017-08-161174.001197.001173.001197.001060012559000
2017-08-151194.001194.001164.001180.0054006337100
2017-08-141190.001190.001153.001182.001570018510400
2017-08-101198.001228.001153.001195.004620055169900
2017-08-091224.001271.001223.001258.006860085958000
2017-08-081215.001225.001212.001218.001240015102700
2017-08-071193.001220.001193.001220.002860034522400
2017-08-041183.001196.001183.001191.0050005949100
2017-08-031197.001197.001175.001183.0054006399100
2017-08-021178.001189.001172.001188.0048005684800
2017-08-011188.001193.001173.001175.001350015981900
2017-07-311192.001199.001186.001193.001200014315000
2017-07-281186.001186.001177.001177.0060007080500
2017-07-271188.001188.001179.001180.0023002722600
2017-07-261185.001192.001172.001181.00870010284800
2017-07-251188.001195.001185.001185.0030003561800
2017-07-241198.001198.001184.001192.0035004162800
2017-07-211193.001198.001185.001198.001310015640800
2017-07-201179.001185.001175.001185.0048005669400
2017-07-191180.001182.001169.001178.0070008232500
2017-07-181180.001182.001172.001176.0023002702500
2017-07-141176.001178.001170.001174.0031003637400
2017-07-131194.001194.001174.001174.001180014054700
2017-07-121193.001193.001180.001190.0030003554000
2017-07-111168.001198.001168.001193.001390016482700
2017-07-101184.001184.001168.001168.001150013553700
2017-07-071163.001168.001161.001168.0069008031900
2017-07-061164.001165.001159.001159.0034003951800
2017-07-051154.001163.001139.001163.0061007017700
2017-07-041162.001166.001150.001156.0083009631200
2017-07-031163.001169.001161.001161.0042004888800
2017-06-301145.001163.001126.001162.001930022211800
2017-06-291129.001153.001129.001148.001120012750500
2017-06-281131.001133.001114.001123.0057006408600
2017-06-271135.001138.001125.001138.00990011212000
2017-06-261127.001135.001110.001133.002930032851800
2017-06-231135.001142.001127.001127.0070007905500
2017-06-221126.001136.001126.001134.0033003737800
2017-06-211135.001147.001125.001130.001430016204300
2017-06-201140.001145.001120.001129.002670030348100
2017-06-191140.001153.001130.001138.0086009818000
2017-06-161142.001150.001142.001148.0075008570200
2017-06-151150.001150.001140.001142.0057006523100
2017-06-141154.001173.001150.001159.001060012266700
2017-06-131153.001153.001130.001152.0064007321200
2017-06-121155.001155.001138.001147.001660019119200
2017-06-091170.001170.001155.001155.0059006855300
2017-06-081174.001174.001156.001163.0083009694000
2017-06-071162.001162.001152.001152.0070008129900
2017-06-061165.001174.001141.001162.001410016312100
2017-06-051158.001158.001145.001157.001250014402900
2017-06-021136.001150.001131.001140.0075008537800
2017-06-011125.001145.001125.001132.001020011541700
2017-05-311117.001122.001115.001119.0033003690600
2017-05-301131.001131.001115.001120.0065007281200
2017-05-291132.001138.001128.001131.0073008273600
2017-05-261135.001142.001130.001138.0044004992500
2017-05-251145.001145.001130.001132.00900010226500
2017-05-241144.001148.001139.001146.0079009027500
2017-05-231132.001148.001132.001135.0048005465300
2017-05-221134.001134.001115.001131.0053005967500
2017-05-191148.001148.001112.001112.001370015393200
2017-05-181124.001139.001115.001128.001170013199300
2017-05-171119.001149.001111.001142.001970022060700
2017-05-161155.001155.001126.001134.002540028926200
2017-05-151179.001188.001150.001155.002240026018900
2017-05-121204.001215.001173.001176.008000095458500
2017-05-111262.001296.001262.001294.002430031252100
2017-05-101282.001282.001266.001270.001950024821000
2017-05-091253.001280.001245.001279.001670021157700
2017-05-081252.001282.001249.001264.002860036156900
2017-05-021197.001298.001195.001256.004450055515400
2017-05-011162.001189.001161.001189.0074008691000
2017-04-281173.001175.001161.001165.0066007702500
2017-04-271174.001175.001166.001173.0082009592100
2017-04-261186.001187.001170.001176.001080012754000
2017-04-251170.001185.001158.001162.001140013365600
2017-04-241151.001162.001140.001150.001130012998700
2017-04-211174.001174.001140.001142.001190013677100
2017-04-201199.001199.001160.001172.002330027329300
2017-04-191190.001194.001171.001193.002690031880900
2017-04-181118.001185.001118.001160.003280037770800
2017-04-171080.001130.001080.001118.001740019220600
2017-04-141095.001118.001087.001106.001340014846000
2017-04-131080.001108.001071.001090.001270013748400
2017-04-121148.001148.001080.001110.002900031864300
2017-04-111163.001165.001109.001155.002250025636200
2017-04-101094.001209.001082.001143.0090300103805500
2017-04-071054.001083.001050.001070.001070011407900
2017-04-061103.001103.001038.001050.003730039684800
2017-04-051139.001159.001091.001105.003830042571100
2017-04-041220.001244.001100.001151.00105700125588000
2017-04-031212.001215.001185.001186.001240014840100
2017-03-311210.001219.001180.001188.001350016224200
2017-03-301220.001239.001209.001220.001160014144700
2017-03-291181.001220.001173.001220.001060012631400
2017-03-281199.001199.001150.001165.003950046848300
2017-03-271216.001216.001166.001175.001010011914000
2017-03-241202.001210.001182.001192.00840010068300
2017-03-231205.001225.001193.001202.001170014054000
2017-03-221205.001229.001200.001203.001430017280800
2017-03-211213.001240.001213.001235.001620019854300
2017-03-171230.001253.001224.001237.001030012720000
2017-03-161229.001255.001229.001246.00910011315400
2017-03-151255.001259.001222.001228.001140014085200
2017-03-141245.001253.001225.001247.001200014930700
2017-03-131250.001260.001243.001248.001580019762600
2017-03-101269.001275.001241.001250.002810035392700
2017-03-091279.001289.001255.001256.002110026680500
2017-03-081314.001314.001245.001251.004660059164500
2017-03-071318.001318.001296.001303.00970012650600
2017-03-061310.001334.001295.001318.002150028309100
2017-03-031285.001333.001275.001312.002630034377000
2017-03-021264.001289.001264.001275.003350042882200
2017-03-011252.001277.001251.001254.005020063119000
2017-02-281277.001278.001260.001261.001360017210000
2017-02-271270.001280.001255.001264.001940024545800
2017-02-241292.001298.001279.001280.002240028786500
2017-02-231319.001319.001286.001295.002480032268600
2017-02-221344.001350.001316.001319.002750036618200
2017-02-211355.001355.001317.001328.001550020611200
2017-02-201372.001372.001326.001333.003360045272700
2017-02-171330.001349.001291.001343.004450058707000
2017-02-161299.001340.001258.001333.0098500127413200
2017-02-151192.001210.001192.001209.001700020426700
2017-02-141189.001204.001180.001187.001380016410200
2017-02-131197.001200.001174.001187.004780056762200
2017-02-101211.001212.001180.001200.002360028389500
2017-02-091200.001204.001196.001202.001010012118200
2017-02-081214.001222.001180.001192.002210026520400
2017-02-071218.001221.001207.001212.0078009462200
2017-02-061200.001214.001191.001214.001230014745000
2017-02-031203.001234.001182.001186.001620019428800
2017-02-021237.001242.001205.001205.00840010319500
2017-02-011225.001246.001220.001229.001980024347500
2017-01-311267.001268.001223.001247.001890023563600
2017-01-301264.001290.001264.001273.001710021809500
2017-01-271275.001282.001239.001264.001890023770500
2017-01-261267.001306.001251.001262.002770035217700
2017-01-251226.001310.001226.001281.006800086363800
2017-01-241183.001224.001171.001220.002580031172500
2017-01-231164.001197.001163.001185.001450017191600
2017-01-201167.001169.001151.001160.001150013322200
2017-01-191170.001201.001158.001161.001220014359200
2017-01-181195.001196.001170.001174.001350015973100
2017-01-171204.001228.001185.001190.003520042371900
2017-01-161200.001230.001200.001222.005190063136500
2017-01-131163.001199.001155.001192.003180037638000
2017-01-121152.001164.001135.001158.001760020273700
2017-01-111132.001150.001128.001146.001450016588600
2017-01-101111.001132.001111.001131.001870020961900
2017-01-061158.001158.001095.001111.003950044097200
2017-01-051146.001153.001140.001147.002410027668300
2017-01-041098.001145.001098.001137.002630029559800
2016-12-301066.001097.001065.001095.001560016931900
2016-12-291058.001097.001057.001078.001690018105500
2016-12-281050.001092.001042.001079.003420036681500
2016-12-271080.001087.001052.001066.004440047423200
2016-12-261030.001070.001030.001050.003210033708800
2016-12-221040.001040.001020.001030.001340013788200
2016-12-211043.001046.001030.001030.002330024163300
2016-12-201045.001054.001037.001043.003980041540400
2016-12-191092.001092.001030.001043.007120074556200
2016-12-161132.001147.001088.001108.007080079120100
2016-12-151171.001175.001158.001159.001800020994700
2016-12-141184.001199.001161.001169.001920022635200
2016-12-131172.001183.001158.001181.003040035530900

   ※ 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