[5645 JQ] イチタン 日足 時系列データ

[5645 JQ] イチタン (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-2777.0078.0077.0078.007000541000
2010-07-2679.0080.0078.0079.00220001733000
2010-07-2377.0080.0077.0080.00430003406000
2010-07-2278.0078.0078.0078.00350002730000
2010-07-2179.0079.0079.0079.005000395000
2010-07-2000
2010-07-1600
2010-07-1500
2010-07-1485.0086.0085.0086.006000512000
2010-07-1383.0083.0083.0083.004000332000
2010-07-1282.0084.0082.0084.00290002422000
2010-07-0984.0084.0082.0083.007000580000
2010-07-0882.0083.0081.0081.008000656000
2010-07-0779.0079.0079.0079.00210001659000
2010-07-0679.0080.0078.0079.00200001591000
2010-07-0580.0080.0077.0078.00180001400000
2010-07-0282.0082.0078.0078.002000160000
2010-07-0180.0080.0080.0080.002000160000
2010-06-3079.0081.0079.0081.00410003319000
2010-06-2984.0084.0083.0083.00380003176000
2010-06-2884.0084.0084.0084.00140001176000
2010-06-2590.0090.0083.0084.00340002956000
2010-06-2491.0091.0091.0091.002000182000
2010-06-2300
2010-06-2292.0092.0091.0091.004000366000
2010-06-2192.0092.0090.0090.00130001178000
2010-06-1890.0090.0088.0090.00140001255000
2010-06-1792.0092.0091.0091.00210001912000
2010-06-1600
2010-06-1591.0095.0091.0095.00260002433000
2010-06-1492.0092.0091.0092.00710006496000
2010-06-1194.0094.0092.0092.00210001944000
2010-06-1092.0092.0090.0090.00150001370000
2010-06-0994.0094.0091.0091.00140001298000
2010-06-0893.0094.0093.0094.002000187000
2010-06-0792.0092.0092.0092.00100092000
2010-06-0492.0094.0091.0094.00300002803000
2010-06-0386.0088.0086.0088.00280002430000
2010-06-0200
2010-06-0183.0085.0083.0084.006000501000
2010-05-3185.0087.0085.0086.00320002752000
2010-05-2885.0087.0085.0087.00210001804000
2010-05-2781.0084.0081.0084.00130001068000
2010-05-2600
2010-05-2500
2010-05-2484.0084.0084.0084.003000252000
2010-05-2180.0080.0080.0080.00100080000
2010-05-2000
2010-05-1984.0085.0084.0085.00210001768000
2010-05-1887.0088.0087.0088.006000525000
2010-05-1786.0087.0086.0087.0011000951000
2010-05-1491.0091.0085.0090.00150001354000
2010-05-1300
2010-05-1285.0087.0085.0087.005000429000
2010-05-1100
2010-05-1081.0087.0081.0087.00120001008000
2010-05-0786.0086.0086.0086.002000172000
2010-05-0686.0086.0086.0086.00100086000
2010-04-3089.0089.0089.0089.00100089000
2010-04-2888.0088.0086.0086.009000790000
2010-04-2785.0091.0085.0089.00180001566000
2010-04-2685.0085.0084.0084.005000423000
2010-04-2383.0083.0082.0082.004000330000
2010-04-2281.0082.0081.0082.003000244000
2010-04-2100
2010-04-2000
2010-04-1900
2010-04-1600
2010-04-1585.0086.0084.0085.00210001786000
2010-04-1483.0086.0083.0085.00340002883000
2010-04-1382.0082.0082.0082.006000492000
2010-04-1281.0083.0081.0083.00220001796000
2010-04-0981.0081.0078.0080.00170001349000
2010-04-0882.0083.0081.0081.00210001711000
2010-04-0782.0083.0081.0082.00160001309000
2010-04-0685.0085.0082.0082.009000754000
2010-04-0581.0084.0081.0083.00500004156000
2010-04-0281.0082.0079.0080.00820006628000
2010-04-0193.00100.0078.0078.0027800024679000
2010-03-3170.0070.0070.0070.003000210000
2010-03-3072.0072.0072.0072.003000216000
2010-03-2970.0070.0070.0070.002000140000
2010-03-2669.0069.0069.0069.002000138000
2010-03-2566.0068.0066.0068.002000134000
2010-03-2400
2010-03-2367.0070.0067.0070.006000416000
2010-03-1965.0065.0065.0065.002000130000
2010-03-1868.0068.0068.0068.00100068000
2010-03-1767.0070.0067.0070.003000206000
2010-03-1667.0067.0067.0067.009000603000
2010-03-1567.0067.0067.0067.005000335000
2010-03-1267.0067.0066.0066.007000467000
2010-03-1169.0069.0066.0066.006000403000
2010-03-1068.0070.0065.0065.0011000738000
2010-03-0966.0066.0064.0064.002000130000
2010-03-0866.0066.0066.0066.002000132000
2010-03-0565.0065.0065.0065.00100065000
2010-03-0400
2010-03-0362.0065.0062.0065.003000190000
2010-03-0271.0071.0058.0061.00400002479000
2010-03-0171.0071.0070.0070.003000212000
2010-02-2671.0071.0071.0071.00100071000
2010-02-2570.0070.0070.0070.00100070000
2010-02-2472.0072.0072.0072.003000216000
2010-02-2370.0070.0070.0070.00100070000
2010-02-2270.0070.0070.0070.003000210000
2010-02-1900
2010-02-1800
2010-02-1770.0070.0070.0070.00100070000
2010-02-1600
2010-02-1572.0072.0072.0072.00100072000
2010-02-1200
2010-02-1072.0072.0072.0072.005000360000
2010-02-0972.0072.0072.0072.002000144000
2010-02-0872.0072.0072.0072.00100072000
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0275.0075.0072.0072.003000219000
2010-02-0178.0078.0078.0078.002000156000
2010-01-2900
2010-01-2800
2010-01-2775.0075.0075.0075.002000150000
2010-01-2600
2010-01-2500
2010-01-2275.0075.0075.0075.00100075000
2010-01-2100
2010-01-2000
2010-01-1900
2010-01-1800
2010-01-1500
2010-01-1400
2010-01-1300
2010-01-1279.0079.0069.0074.006000459000
2010-01-0879.0079.0075.0079.005000383000
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-3000
2009-12-2969.0069.0069.0069.00100069000
2009-12-2868.0068.0068.0068.002000136000
2009-12-2565.0065.0065.0065.00100065000
2009-12-2465.0065.0065.0065.002000130000
2009-12-2268.0068.0068.0068.00100068000
2009-12-2100
2009-12-1800
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-1100
2009-12-1069.0069.0069.0069.005000345000
2009-12-0900
2009-12-0873.0073.0067.0067.008000576000
2009-12-0767.0071.0067.0071.002000138000
2009-12-0400
2009-12-0364.0064.0064.0064.00100064000
2009-12-0266.0066.0065.0065.002000131000
2009-12-0167.0067.0066.0066.0010000664000
2009-11-3073.0073.0073.0073.00100073000
2009-11-2770.0070.0070.0070.002000140000
2009-11-2667.0067.0067.0067.002000134000
2009-11-2500
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1667.0067.0067.0067.002000134000
2009-11-1300
2009-11-1275.0075.0075.0075.00100075000
2009-11-1100
2009-11-1084.0084.0084.0084.003000252000
2009-11-0979.0084.0079.0084.002000163000
2009-11-0675.0075.0075.0075.00100075000
2009-11-0580.0080.0080.0080.00100080000
2009-11-0400
2009-11-0281.0081.0081.0081.002000162000
2009-10-3078.0078.0077.0078.003000233000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2274.0074.0074.0074.00100074000
2009-10-2174.0074.0074.0074.00100074000
2009-10-2000
2009-10-1900
2009-10-1678.0078.0078.0078.002000156000
2009-10-1500
2009-10-1486.0086.0086.0086.004000344000
2009-10-1381.0081.0081.0081.00100081000
2009-10-0900
2009-10-0875.0075.0075.0075.00100075000
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-3080.0080.0080.0080.00100080000
2009-09-2900
2009-09-2877.0077.0077.0077.00100077000
2009-09-2500
2009-09-2400
2009-09-1874.0074.0074.0074.00100074000
2009-09-1700
2009-09-1600
2009-09-1500
2009-09-1400
2009-09-1100
2009-09-1079.0079.0079.0079.004000316000
2009-09-0979.0079.0079.0079.002000158000
2009-09-0877.0077.0077.0077.00100077000
2009-09-0776.0076.0076.0076.002000152000
2009-09-0478.0078.0077.0077.002000155000
2009-09-0300
2009-09-0200
2009-09-0100
2009-08-3180.0080.0080.0080.00100080000
2009-08-2800
2009-08-2780.0080.0080.0080.002000160000
2009-08-2677.0079.0077.0079.002000156000
2009-08-2500
2009-08-2400
2009-08-2178.0078.0078.0078.00100078000
2009-08-2000
2009-08-1900
2009-08-1879.0079.0079.0079.004000316000
2009-08-1700
2009-08-1400
2009-08-1380.0080.0079.0079.003000239000
2009-08-1285.0085.0085.0085.00100085000
2009-08-1100
2009-08-1088.0088.0088.0088.004000352000
2009-08-0783.0083.0083.0083.002000166000
2009-08-0600
2009-08-0580.0080.0080.0080.00100080000
2009-08-0400
2009-08-0300
2009-07-3100
2009-07-3083.0083.0083.0083.00100083000
2009-07-2900
2009-07-2880.0080.0079.0079.003000239000
2009-07-2782.0082.0082.0082.002000164000
2009-07-2479.0079.0079.0079.00100079000
2009-07-2300
2009-07-2281.0081.0081.0081.006000486000
2009-07-2178.0078.0078.0078.00100078000
2009-07-1775.0080.0075.0080.005000380000

   ※ 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