[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 
2017-03-271216.001216.001166.001175.001010011914000
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
2016-12-121151.001180.001151.001172.002320026958900
2016-12-091160.001169.001139.001139.001670019259700
2016-12-081160.001160.001143.001145.001700019626600
2016-12-071116.001179.001116.001144.002430027786900
2016-12-061154.001157.001116.001130.003140035705700
2016-12-051170.001175.001155.001159.00920010683000
2016-12-021194.001194.001166.001170.002290027030700
2016-12-011205.001205.001186.001186.001510018012500
2016-11-301192.001193.001184.001185.001630019368400
2016-11-291191.001194.001181.001188.002890034361400
2016-11-281211.001213.001195.001196.002180026202000
2016-11-251220.001220.001199.001201.002500030166300
2016-11-241235.001235.001203.001210.002800034227000
2016-11-221250.001250.001201.001214.003380041218300
2016-11-211210.001244.001203.001225.002970036266300
2016-11-181210.001210.001190.001197.002990035840600
2016-11-171200.001213.001182.001195.002060024624900
2016-11-161200.001219.001182.001182.004760057143500
2016-11-151240.001240.001170.001172.007370088625400
2016-11-141200.001298.001200.001240.00211700261513100
2016-11-111566.001566.001499.001499.002440037310400
2016-11-101505.001550.001471.001545.002000030363100
2016-11-091504.001509.001340.001433.004650066207300
2016-11-081501.001504.001481.001489.00970014524500
2016-11-071490.001512.001486.001501.00900013488300
2016-11-041511.001515.001481.001483.001630024347700
2016-11-021554.001569.001531.001535.002270035130600
2016-11-011548.001577.001541.001558.001210018884000
2016-10-311550.001601.001542.001548.003120048612500
2016-10-281565.001593.001541.001544.001630025387800
2016-10-271600.001617.001543.001564.002480038856600
2016-10-261583.001600.001573.001591.001530024244100
2016-10-251594.001600.001581.001583.00880013992500
2016-10-241636.001636.001587.001595.001020016488200
2016-10-211633.001639.001610.001611.001410022802000
2016-10-201655.001668.001616.001633.002030033372400
2016-10-191635.001664.001632.001655.001650027178000
2016-10-181609.001635.001600.001631.001250020196200
2016-10-171565.001614.001565.001609.001070017055100
2016-10-141551.001578.001550.001563.001340020928000
2016-10-131594.001594.001541.001566.00730011454000
2016-10-121605.001620.001573.001587.001560024932600
2016-10-111638.001665.001600.001623.001440023411800
2016-10-071630.001649.001622.001638.001100017964500
2016-10-061650.001669.001641.001641.001330021961700
2016-10-051655.001681.001628.001640.001880031225200
2016-10-041626.001671.001624.001651.003270053869700
2016-10-031537.001625.001537.001613.005270084077200
2016-09-301534.001554.001534.001536.001160017879500
2016-09-291530.001568.001530.001562.001460022571600
2016-09-281530.001540.001523.001526.001200018382300
2016-09-271460.001519.001460.001516.001400020908400
2016-09-261497.001526.001437.001480.001870027771000
2016-09-231481.001520.001464.001497.001320019683000
2016-09-211451.001505.001433.001493.001600023389900
2016-09-201490.001494.001450.001473.001790026268900
2016-09-161535.001541.001470.001490.003620054362900
2016-09-151532.001559.001518.001526.002040031310000
2016-09-141532.001580.001532.001540.001600024940700
2016-09-131534.001569.001521.001562.001630025153700
2016-09-121582.001582.001521.001534.002300035691300
2016-09-091590.001598.001571.001590.001370021734000
2016-09-081522.001591.001516.001573.003620055962800
2016-09-071575.001575.001539.001549.002300035694400
2016-09-061610.001613.001560.001575.002290036245000
2016-09-051606.001623.001597.001600.002930047007000
2016-09-021620.001643.001566.001590.003880062298400
2016-09-011580.001620.001540.001620.0079400125286400
2016-08-311500.001610.001500.001610.00132000206247900
2016-08-301460.001464.001423.001451.002790040309900
2016-08-291416.001500.001401.001450.006320091579600
2016-08-261447.001469.001396.001398.004350061941300
2016-08-251509.001509.001430.001447.003830055982700
2016-08-241447.001494.001431.001479.002150031478600
2016-08-231477.001502.001466.001467.003000044388100
2016-08-221414.001478.001341.001451.006020084656800
2016-08-191476.001488.001400.001419.0073200104852400
2016-08-181485.001515.001474.001483.002830042291100
2016-08-171490.001507.001475.001485.004440066006000
2016-08-161598.001598.001471.001511.00105400160679800
2016-08-151607.001635.001571.001599.005130081801000
2016-08-121611.001659.001564.001630.0097300156985700
2016-08-101591.001713.001561.001647.00322600527744100
2016-08-092050.002090.001973.002001.0084100170694500
2016-08-082136.002154.002011.002048.00102000211735100
2016-08-052060.002095.002043.002086.0086000178351800
2016-08-041890.002010.001890.002009.0065100128454200
2016-08-031950.001950.001852.001856.004890092593400
2016-08-021900.001988.001900.001970.003800074283900
2016-08-011768.001927.001768.001927.004210079176100
2016-07-291737.001799.001689.001799.004990086877200
2016-07-281830.001830.001734.001737.003140055458500
2016-07-271782.001819.001777.001807.001920034578400
2016-07-261804.001804.001777.001777.002090037371900
2016-07-251908.001932.001800.001800.0070000130060300
2016-07-221886.002050.001886.001908.00102800202718400
2016-07-211900.001915.001867.001913.002520047693400
2016-07-201834.001940.001822.001915.0076500143323500
2016-07-191730.001824.001711.001815.0057200102243400
2016-07-151750.001750.001689.001689.002020034539700
2016-07-141723.001750.001688.001711.002440041914400
2016-07-131740.001789.001690.001750.003370058949600
2016-07-121725.001735.001706.001710.001400024123700
2016-07-111666.001710.001640.001685.002120035768500
2016-07-081652.001692.001568.001587.004080065634400
2016-07-071749.001749.001660.001660.002330039581100
2016-07-061750.001775.001671.001720.004830082924900
2016-07-051810.001816.001756.001797.002850050902300
2016-07-041700.001808.001685.001795.0058700103591600
2016-07-011664.001683.001650.001672.002520041886100
2016-06-301645.001750.001620.001643.0061800104096500
2016-06-291675.001675.001600.001612.002560041682700
2016-06-281600.001669.001560.001635.001750028122400
2016-06-271538.001643.001538.001643.003260051786800
2016-06-241620.001705.001439.001526.0094800147503000
2016-06-231651.001676.001602.001640.002530041381300
2016-06-221709.001727.001620.001650.003730061699200
2016-06-211740.001749.001705.001710.003170054694800
2016-06-201650.001780.001650.001750.005790099525200
2016-06-171617.001658.001567.001593.004570073301600
2016-06-161753.001770.001562.001589.0068200112388000
2016-06-151699.001765.001670.001739.005000085953700
2016-06-141820.001845.001690.001696.00129200225021400
2016-06-131926.001971.001780.001848.00120800225765000
2016-06-102050.002050.001950.001995.0066200132600200
2016-06-092100.002100.002017.002032.0077100158556700
2016-06-082000.002120.001970.002096.00124600254308500
2016-06-072000.002008.001856.001934.0077800150733300
2016-06-061775.002013.001767.001935.00122100232993700
2016-06-031715.001797.001715.001797.004780084154500
2016-06-021680.001729.001680.001727.002990050865800
2016-06-011726.001800.001670.001677.0059400102231200
2016-05-311810.001820.001736.001745.004690082781500
2016-05-301710.001794.001690.001778.0083700145591200
2016-05-271721.001730.001653.001670.0096400163270300
2016-05-261870.001916.001763.001771.00113400211051900
2016-05-251840.001860.001803.001810.0091400167452500
2016-05-241700.001886.001700.001800.00113300202500900
2016-05-231719.001786.001625.001694.00136000230826400
2016-05-201650.001710.001605.001639.0067000110641400
2016-05-191464.001753.001461.001690.00241300397849400
2016-05-181500.001515.001435.001470.005360079383800
2016-05-171505.001648.001434.001493.00293000447846600
2016-05-161545.001545.001545.001545.002620040479000
2016-05-131180.001245.001162.001245.004490053726400
2016-05-121177.001197.001161.001190.004390051916200
2016-05-111138.001190.001138.001180.004060047205400
2016-05-101120.001140.001090.001132.001690018940200
2016-05-091090.001127.001063.001110.002190024066600
2016-05-061065.001097.001065.001076.001480015981200
2016-05-021070.001070.001050.001070.001640017470600
2016-04-281082.001083.001062.001066.0043004609400
2016-04-271067.001080.001043.001074.0054005757000
2016-04-261080.001095.001050.001067.001490015940300
2016-04-251099.001100.001077.001085.00920010028200
2016-04-221087.001090.001052.001090.0082008852400
2016-04-211080.001094.001077.001090.001190012938000
2016-04-201093.001093.001070.001075.003380036908400
2016-04-191084.001088.001063.001082.0062006695500
2016-04-181071.001075.001057.001057.0068007235200
2016-04-151050.001090.001048.001090.0074007908000
2016-04-141090.001097.001069.001077.001020011057200
2016-04-131060.001081.001041.001068.001190012698200
2016-04-121047.001080.001034.001043.001020010752400
2016-04-111010.001049.001006.001045.0082008420700
2016-04-08981.001014.00963.001010.001610016027200
2016-04-07978.001013.00978.00987.0085008422000
2016-04-06956.00980.00950.00978.001560015062300
2016-04-051017.001017.00954.00971.002270022437800
2016-04-041020.001051.001019.001023.002620026974000
2016-04-011095.001095.001006.001034.002350024337600
2016-03-311073.001096.001073.001093.0045004885300
2016-03-301091.001092.001052.001075.002200023556700
2016-03-291110.001129.001071.001089.002200024291300
2016-03-281110.001137.001098.001110.001000011116100
2016-03-251121.001140.001103.001110.001280014332700
2016-03-241100.001130.001082.001130.001100012143500
2016-03-231140.001140.001080.001080.00970010749200
2016-03-221088.001165.001075.001114.002360026403200
2016-03-181044.001079.001026.001079.001590016642900

   ※ 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