[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 
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
2016-03-171081.001100.001038.001044.002540027036600
2016-03-161111.001119.001071.001081.002680029260600
2016-03-151175.001175.001125.001131.002570029433100
2016-03-141129.001215.001129.001175.007310085384000
2016-03-111081.001119.001060.001119.002720029874100
2016-03-101073.001081.001050.001081.001970021057100
2016-03-091060.001075.001017.001075.006040062338900
2016-03-081091.001119.001033.001055.003130033442400
2016-03-071086.001128.001080.001080.004750052370400
2016-03-041036.001079.001015.001079.003910041088900
2016-03-031023.001040.00993.001019.005360054189000
2016-03-021070.001075.001022.001050.005450056969300
2016-03-011035.001080.001012.001033.008650090005000
2016-02-291130.001310.001052.001114.00245700291314800
2016-02-261085.001100.00989.001100.00175000182185200
2016-02-251180.001244.001063.001095.0010306001196063100
2016-02-241082.001082.001082.001082.002460026617200
2016-02-23932.00932.00932.00932.0095008854000
2016-02-22782.00782.00782.00782.0029002267800
2016-02-19670.00729.00667.00682.009190064078200
2016-02-18601.00671.00600.00655.004800031436000
2016-02-17570.00599.00570.00571.00125007238800
2016-02-16547.00574.00534.00570.00176009779900
2016-02-15549.00560.00531.00557.00106005806400
2016-02-12544.00544.00509.00510.002730014129700
2016-02-10612.00630.00543.00575.002930016543900
2016-02-09625.00635.00591.00602.002730016606900
2016-02-08678.00678.00657.00665.0050003340700
2016-02-05669.00685.00646.00677.001790011916200
2016-02-04666.00677.00655.00665.0073004843200
2016-02-03689.00689.00660.00676.00115007766500
2016-02-02714.00730.00700.00700.0050003562600
2016-02-01691.00717.00691.00715.00135009531300
2016-01-29675.00685.00656.00681.00105007064200
2016-01-28655.00674.00655.00674.0047003118300
2016-01-27635.00660.00635.00645.0045002894200
2016-01-26639.00639.00622.00625.00115007237600
2016-01-25653.00658.00620.00640.002200014116000
2016-01-22610.00640.00602.00632.0060003704300
2016-01-21626.00641.00593.00595.00138008573100
2016-01-20681.00694.00636.00636.00139009159200
2016-01-19655.00715.00655.00681.0089006058300
2016-01-18635.00670.00626.00654.002020013077800
2016-01-15693.00714.00675.00675.0074005136900
2016-01-14731.00731.00699.00708.0043003045100
2016-01-13714.00751.00714.00735.00130009521200
2016-01-12739.00739.00697.00708.001980014158400
2016-01-08747.00753.00739.00749.00117008737300
2016-01-07780.00780.00751.00764.0049003722900
2016-01-06786.00796.00771.00777.001550012062500
2016-01-05780.00798.00770.00790.0078006109900
2016-01-04781.00795.00773.00793.0076005940400
2015-12-30785.00790.00785.00786.0066005192100
2015-12-29807.00818.00781.00798.00106008450700
2015-12-28772.00804.00772.00804.0066005253200
2015-12-25797.00797.00765.00792.002190017073400
2015-12-24805.00813.00772.00795.0095007454200
2015-12-22811.00819.00802.00805.001290010466900
2015-12-21839.00839.00816.00821.0048003964300
2015-12-18828.00842.00827.00827.0065005411900
2015-12-17849.00849.00829.00844.002530021206600
2015-12-16830.00850.00830.00841.002140017935800
2015-12-15827.00839.00800.00817.001560012686800
2015-12-14838.00844.00820.00837.00116009598300
2015-12-11830.00850.00820.00850.001690014207300
2015-12-10816.00835.00816.00820.0075006139700
2015-12-09822.00836.00816.00836.0062005090900
2015-12-08860.00860.00830.00833.001440012135900
2015-12-07867.00867.00850.00851.0062005300300
2015-12-04852.00856.00845.00854.0094007985700
2015-12-03854.00868.00845.00867.001730014835900
2015-12-02869.00869.00854.00854.002270019561100
2015-12-01864.00879.00852.00865.004510038891600
2015-11-30843.00886.00833.00879.007890068242000
2015-11-27812.00842.00809.00835.004670038514800

   ※ 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