[5695 JQスタンダード] パウダテク 日足 時系列データ

[5695 JQスタンダード] パウダテク (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12287.00287.00287.00287.001000287000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08299.00299.00298.00298.0070002092000
2013-07-05280.00280.00280.00280.002000560000
2013-07-04287.00287.00287.00287.001000287000
2013-07-03292.00292.00292.00292.002000584000
2013-07-02299.00299.00290.00290.003000888000
2013-07-01280.00296.00280.00296.003000856000
2013-06-2800
2013-06-2700
2013-06-26277.00277.00277.00277.001000277000
2013-06-2500
2013-06-24277.00277.00277.00277.001000277000
2013-06-2100
2013-06-20273.00273.00273.00273.001000273000
2013-06-1900
2013-06-1800
2013-06-17273.00273.00273.00273.00200005460000
2013-06-1400
2013-06-1300
2013-06-12277.00277.00277.00277.001000277000
2013-06-11278.00280.00278.00280.002000558000
2013-06-10282.00282.00282.00282.001000282000
2013-06-07281.00281.00280.00280.0040001122000
2013-06-06281.00281.00281.00281.0050001405000
2013-06-0500
2013-06-0400
2013-06-03297.00297.00290.00290.002000587000
2013-05-31290.00290.00290.00290.001000290000
2013-05-30290.00290.00290.00290.001000290000
2013-05-29297.00297.00297.00297.00150004455000
2013-05-28297.00297.00297.00297.0040001188000
2013-05-27302.00302.00297.00297.0050001503000
2013-05-24294.00302.00293.00302.0050001477000
2013-05-23309.00309.00297.00297.0050001522000
2013-05-22302.00305.00302.00305.0060001815000
2013-05-21305.00305.00296.00302.00100003021000
2013-05-20303.00303.00302.00303.0040001211000
2013-05-17295.00304.00295.00304.0060001799000
2013-05-16300.00300.00294.00294.00150004444000
2013-05-15300.00300.00300.00300.0090002700000
2013-05-14298.00303.00298.00300.0060001797000
2013-05-13300.00300.00290.00290.0070002050000
2013-05-10289.00300.00289.00300.00160004708000
2013-05-0900
2013-05-08292.00295.00292.00295.0040001171000
2013-05-07291.00291.00289.00289.0040001162000
2013-05-02292.00292.00290.00290.0040001165000
2013-05-01292.00292.00290.00290.003000874000
2013-04-30290.00290.00290.00290.0060001740000
2013-04-26290.00290.00289.00289.003000869000
2013-04-25288.00289.00284.00284.0080002289000
2013-04-24285.00285.00285.00285.002000570000
2013-04-2300
2013-04-22276.00285.00276.00285.0050001399000
2013-04-1900
2013-04-1800
2013-04-17278.00278.00275.00275.002000553000
2013-04-1600
2013-04-15283.00283.00283.00283.002000566000
2013-04-12282.00282.00282.00282.001000282000
2013-04-11281.00285.00281.00285.003000847000
2013-04-10280.00280.00280.00280.002000560000
2013-04-09282.00282.00282.00282.001000282000
2013-04-08282.00282.00282.00282.002000564000
2013-04-05275.00283.00275.00283.003000833000
2013-04-0400
2013-04-0300
2013-04-02274.00276.00274.00276.0050001377000
2013-04-01272.00272.00269.00269.0090002434000
2013-03-29286.00286.00270.00270.00160004390000
2013-03-28291.00291.00286.00286.0040001149000
2013-03-27289.00295.00287.00291.00120003494000
2013-03-26297.00297.00296.00296.003000890000
2013-03-25293.00298.00292.00298.0070002061000
2013-03-22290.00290.00288.00288.0070002025000
2013-03-21287.00290.00287.00289.00150004314000
2013-03-19295.00295.00295.00295.002000590000
2013-03-18308.00308.00295.00296.00100002996000
2013-03-15280.00295.00280.00295.00100002912000
2013-03-14285.00285.00279.00279.003000848000
2013-03-13280.00283.00278.00278.00120003381000
2013-03-12273.00279.00272.00279.00130003577000
2013-03-11275.00275.00275.00275.002000550000
2013-03-08274.00275.00274.00275.003000824000
2013-03-07276.00276.00274.00274.0090002474000
2013-03-06271.00275.00271.00275.0080002184000
2013-03-05267.00268.00267.00268.003000803000
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27271.00271.00271.00271.001000271000
2013-02-26271.00271.00271.00271.0040001084000
2013-02-25273.00273.00273.00273.002000546000
2013-02-22266.00268.00266.00268.002000534000
2013-02-2100
2013-02-2000
2013-02-19264.00264.00264.00264.002000528000
2013-02-18264.00264.00264.00264.001000264000
2013-02-15269.00269.00269.00269.002000538000
2013-02-14268.00268.00268.00268.001000268000
2013-02-13274.00274.00274.00274.003000822000
2013-02-12275.00275.00274.00274.002000549000
2013-02-0800
2013-02-07271.00275.00271.00275.0040001092000
2013-02-06275.00276.00275.00276.003000826000
2013-02-05266.00270.00266.00270.0040001072000
2013-02-0400
2013-02-01265.00266.00265.00266.002000531000
2013-01-31260.00260.00260.00260.002000520000
2013-01-3000
2013-01-29262.00268.00260.00268.0040001051000
2013-01-28266.00266.00266.00266.002000532000
2013-01-25266.00266.00266.00266.002000532000
2013-01-2400
2013-01-23265.00265.00265.00265.001000265000
2013-01-2200
2013-01-21270.00270.00270.00270.001000270000
2013-01-18265.00265.00263.00265.0050001322000
2013-01-1700
2013-01-16257.00257.00257.00257.002000514000
2013-01-15264.00264.00257.00257.003000778000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-04259.00259.00259.00259.001000259000
2012-12-2800
2012-12-2700
2012-12-26254.00254.00252.00252.0050001268000
2012-12-25255.00260.00253.00260.0080002043000
2012-12-2100
2012-12-20252.00252.00252.00252.002000504000
2012-12-1900
2012-12-1800
2012-12-17252.00252.00252.00252.001000252000
2012-12-1400
2012-12-13252.00252.00252.00252.002000504000
2012-12-12251.00251.00251.00251.002000502000
2012-12-1100
2012-12-10249.00249.00249.00249.001000249000
2012-12-07265.00265.00265.00265.001000265000
2012-12-0600
2012-12-05270.00270.00270.00270.0080002160000
2012-12-04258.00258.00258.00258.001000258000
2012-12-0300
2012-11-30256.00256.00256.00256.001000256000
2012-11-2900
2012-11-2800
2012-11-27260.00270.00260.00270.003000795000
2012-11-26259.00260.00259.00260.003000778000
2012-11-22255.00255.00255.00255.001000255000
2012-11-2100
2012-11-20250.00250.00250.00250.001000250000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-14250.00250.00250.00250.0090002250000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07233.00233.00233.00233.0090002097000
2012-11-06240.00240.00240.00240.0050001200000
2012-11-0500
2012-11-02240.00240.00240.00240.001000240000
2012-11-01240.00240.00240.00240.004000960000
2012-10-31250.00250.00240.00240.0050001210000
2012-10-3000
2012-10-29243.00243.00243.00243.002000486000
2012-10-26234.00235.00234.00235.003000703000
2012-10-25240.00240.00240.00240.001000240000
2012-10-24230.00236.00230.00236.00100002311000
2012-10-23250.00250.00245.00245.002000495000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10237.00237.00237.00237.001000237000
2012-10-09240.00240.00239.00239.002000479000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26244.00244.00244.00244.003000732000
2012-09-25246.00247.00246.00247.002000493000
2012-09-24247.00247.00247.00247.002000494000
2012-09-21248.00248.00248.00248.002000496000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11250.00250.00250.00250.0050001250000
2012-09-10240.00240.00240.00240.003000720000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03240.00240.00240.00240.001000240000
2012-08-31255.00255.00255.00255.00100002550000
2012-08-30252.00252.00252.00252.002000504000
2012-08-2900
2012-08-28256.00256.00256.00256.001000256000
2012-08-27256.00256.00256.00256.003000768000
2012-08-24254.00257.00254.00257.003000765000
2012-08-2300
2012-08-22256.00256.00256.00256.001000256000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16256.00256.00256.00256.001000256000
2012-08-1500
2012-08-14256.00256.00256.00256.001000256000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06255.00255.00255.00255.0040001020000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26268.00268.00268.00268.00180004824000
2012-07-25262.00265.00261.00261.00150003956000
2012-07-24256.00256.00256.00256.002000512000
2012-07-23258.00258.00258.00258.001000258000
2012-07-2000
2012-07-19256.00263.00256.00263.003000775000
2012-07-18258.00258.00256.00256.003000771000
2012-07-17256.00256.00256.00256.001000256000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
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