[5695 JQスタンダード] パウダーテック 日足 時系列データ

[5695 JQスタンダード] パウダーテック (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173995.003995.003930.003930.0013005172000
2017-11-163895.003995.003880.003995.00340013390500
2017-11-153905.003920.003810.003920.00630024442500
2017-11-144030.004065.003915.003915.00360014307500
2017-11-134000.004020.004000.004010.00270010818000
2017-11-104040.004040.004010.004035.00280011255500
2017-11-094210.004250.004000.004020.001110046245000
2017-11-084295.004295.004135.004160.00730030708500
2017-11-074285.004390.004280.004305.001120048385000
2017-11-064640.004650.004600.004620.0016007412000
2017-11-024545.004545.004520.004545.005002270000
2017-11-014550.004620.004550.004550.0013005945000
2017-10-314530.004650.004530.004540.0018008235000
2017-10-304435.004470.004435.004445.0012005333000
2017-10-274595.004595.004465.004470.00220010001000
2017-10-264425.004600.004385.004595.00690031069500
2017-10-254505.004510.004230.004400.00760033293500
2017-10-244525.004525.004500.004500.006002712500
2017-10-234530.004575.004495.004545.00260011837000
2017-10-204540.004545.004450.004450.00310013884000
2017-10-194695.004755.004500.004540.00640029282500
2017-10-184520.004700.004500.004695.0019008760500
2017-10-174470.004620.004470.004530.00460020938500
2017-10-164655.004700.004430.004430.00820037747500
2017-10-134700.004775.004700.004755.00270012793000
2017-10-124785.004795.004650.004775.00450021306500
2017-10-114645.004800.004645.004780.00830039477500
2017-10-104640.004705.004280.004645.001250056720500
2017-10-064730.004780.004640.004640.00470022245000
2017-10-054860.004895.004720.004720.00360017316000
2017-10-044845.004860.004700.004860.00870041453000
2017-10-034905.004925.004765.004840.00950046047500
2017-10-024965.004970.004870.004930.00460022694500
2017-09-294985.004990.004815.004965.00820040217000
2017-09-284830.004940.004810.004940.00920044603000
2017-09-274825.004915.004815.004900.00780038077500
2017-09-26975.00975.00939.00963.005100048819000
2017-09-25937.00975.00925.00975.007500071310000
2017-09-22942.00955.00900.00922.007000065202000
2017-09-21916.00950.00901.00949.00118000110239000
2017-09-20878.00917.00870.00915.007800069451000
2017-09-19895.00936.00890.00890.00205000186316000
2017-09-15790.00855.00777.00850.008600070440000
2017-09-14810.00825.00780.00788.008000064217000
2017-09-13829.00937.00824.00829.00255000218945000
2017-09-12795.00810.00780.00810.00212000167835000
2017-09-11726.00749.00707.00749.00145000105639000
2017-09-08663.00674.00663.00665.0090006007000
2017-09-07680.00680.00680.00680.001000680000
2017-09-06670.00690.00659.00680.00100006686000
2017-09-05695.00695.00675.00675.00130008903000
2017-09-04708.00708.00685.00685.0090006317000
2017-09-01704.00704.00700.00700.0050003516000
2017-08-31700.00700.00695.00698.00100006993000
2017-08-30700.00700.00695.00700.00100006995000
2017-08-29705.00708.00690.00704.00130009117000
2017-08-28669.00700.00669.00700.00100006833000
2017-08-25652.00665.00652.00665.0070004585000
2017-08-24658.00658.00650.00650.0090005885000
2017-08-23659.00661.00658.00658.0050003296000
2017-08-22650.00655.00650.00655.0070004555000
2017-08-21677.00677.00642.00652.00150009786000
2017-08-18670.00670.00654.00667.00110007261000
2017-08-17693.00693.00680.00680.0070004811000
2017-08-16698.00701.00692.00692.0080005567000
2017-08-15687.00690.00680.00690.0060004117000
2017-08-14699.00699.00695.00695.0070004887000
2017-08-10700.00700.00699.00700.0060004199000
2017-08-09700.00700.00700.00700.0020001400000
2017-08-08720.00723.00699.00710.00110007849000
2017-08-07687.00724.00687.00724.00120008474000
2017-08-04700.00700.00700.00700.0020001400000
2017-08-03700.00700.00697.00700.0080005590000
2017-08-02704.00704.00699.00700.0050003503000
2017-08-01700.00709.00700.00700.002400016818000
2017-07-31699.00700.00699.00700.0050003499000
2017-07-28699.00700.00697.00697.0070004894000
2017-07-27700.00701.00700.00700.001500010502000
2017-07-26708.00708.00675.00700.003700025930000
2017-07-25700.00703.00698.00700.002000014014000
2017-07-24696.00700.00695.00699.001600011172000
2017-07-21690.00700.00688.00693.0090006249000
2017-07-20680.00690.00680.00690.0070004794000
2017-07-19685.00685.00675.00680.0080005440000
2017-07-18653.00675.00653.00675.0080005345000
2017-07-14665.00665.00661.00661.0050003316000
2017-07-13675.00675.00665.00665.0040002675000
2017-07-12655.00665.00655.00665.0030001984000
2017-07-11661.00675.00661.00665.002200014694000
2017-07-10689.00689.00651.00668.002200014996000
2017-07-07641.00645.00641.00645.0020001286000
2017-07-06652.00652.00641.00641.0090005798000
2017-07-05622.00642.00622.00642.0030001896000
2017-07-04621.00626.00621.00623.00150009355000
2017-07-03614.00621.00614.00621.0060003696000
2017-06-30636.00636.00633.00633.0030001902000
2017-06-29631.00641.00631.00635.00130008282000
2017-06-28640.00646.00635.00635.00120007681000
2017-06-27646.00646.00642.00646.0070004512000
2017-06-26658.00673.00645.00646.002700017686000
2017-06-23670.00670.00666.00666.0020001336000
2017-06-22659.00668.00652.00661.002200014520000
2017-06-21680.00680.00665.00665.00110007449000
2017-06-20699.00699.00682.00699.0050003452000
2017-06-19683.00685.00682.00683.00100006834000
2017-06-16692.00692.00692.00692.001000692000
2017-06-15694.00694.00672.00672.00140009610000
2017-06-14730.00730.00700.00702.003300023494000
2017-06-13669.00700.00669.00700.005300036441000
2017-06-12657.00666.00655.00664.001700011222000
2017-06-09638.00655.00638.00655.001900012326000
2017-06-08638.00638.00636.00637.0030001911000
2017-06-07618.00644.00616.00628.002900018036000
2017-06-06614.00614.00603.00612.0050003042000
2017-06-05615.00615.00605.00605.00160009777000
2017-06-02613.00617.00612.00615.003400020910000
2017-06-01609.00610.00605.00607.00160009719000
2017-05-31600.00609.00600.00609.0050003023000
2017-05-30597.00600.00591.00591.0080004786000
2017-05-29592.00597.00592.00597.0090005356000
2017-05-26590.00591.00581.00591.00150008836000
2017-05-25583.00584.00582.00584.00120007001000
2017-05-24581.00587.00581.00584.00130007591000
2017-05-23582.00583.00580.00580.0090005234000
2017-05-22581.00582.00575.00582.00110006381000
2017-05-19570.00575.00561.00561.004100023375000
2017-05-18585.00585.00570.00572.002300013266000
2017-05-17583.00594.00583.00589.0040002360000
2017-05-16589.00589.00576.00580.003300019203000
2017-05-15622.00622.00585.00595.003600021512000
2017-05-12628.00640.00622.00622.004300027025000
2017-05-11635.00639.00622.00624.003400021417000
2017-05-10631.00641.00631.00634.002400015227000
2017-05-09641.00641.00631.00631.00130008265000
2017-05-08631.00641.00631.00641.00150009542000
2017-05-02645.00645.00620.00629.003500022112000
2017-05-01621.00660.00621.00644.001800011634000
2017-04-28630.00630.00621.00621.001600010013000
2017-04-27645.00645.00630.00630.001800011451000
2017-04-26653.00658.00653.00658.001700011124000
2017-04-25648.00650.00648.00650.0030001946000
2017-04-24647.00649.00647.00649.0050003237000
2017-04-21643.00647.00636.00636.0080005142000
2017-04-20644.00654.00644.00653.00110007134000
2017-04-19635.00644.00635.00644.0040002567000
2017-04-18619.00630.00619.00630.0020001249000
2017-04-17637.00644.00614.00619.0060003802000
2017-04-14637.00637.00637.00637.001000637000
2017-04-13644.00644.00643.00644.0030001931000
2017-04-12668.00669.00649.00649.001700011222000
2017-04-11685.00685.00677.00678.0070004768000
2017-04-10649.00657.00649.00657.0030001958000
2017-04-07641.00658.00641.00649.002300014941000
2017-04-06650.00650.00640.00650.001600010351000
2017-04-05659.00667.00650.00650.001600010494000
2017-04-04699.00699.00667.00667.001500010239000
2017-04-03684.00699.00684.00699.00100006871000
2017-03-31682.00690.00682.00690.0040002742000
2017-03-30701.00701.00692.00692.0090006265000
2017-03-29700.00704.00699.00699.0060004203000
2017-03-28700.00716.00696.00699.002200015460000
2017-03-27699.00699.00689.00695.00140009730000
2017-03-24660.00703.00660.00701.001900013061000
2017-03-23677.00680.00660.00660.004000026785000
2017-03-22705.00713.00690.00690.004000028062000
2017-03-21718.00733.00705.00705.005800041539000
2017-03-17770.00770.00726.00741.006100045283000
2017-03-16770.00800.00750.00787.005400041718000
2017-03-15776.00777.00773.00773.002600020146000
2017-03-14777.00794.00777.00787.002400018936000
2017-03-13830.00849.00777.00786.005400044317000
2017-03-10761.00820.00761.00818.006500051672000
2017-03-09765.00765.00759.00759.002600019766000
2017-03-08786.00790.00760.00774.002300017856000
2017-03-07804.00806.00788.00790.002000015913000
2017-03-06795.00810.00793.00810.004000032219000
2017-03-03790.00800.00788.00788.001500011915000
2017-03-02802.00811.00793.00803.003900031228000
2017-03-01780.00800.00778.00787.003700029158000
2017-02-28799.00799.00788.00788.0070005544000
2017-02-27805.00805.00777.00784.004500035524000
2017-02-24836.00836.00776.00805.00127000102141000
2017-02-23910.00910.00851.00851.009300081885000
2017-02-22917.00960.00917.00940.00112000105548000
2017-02-21894.00913.00879.00910.006200056019000
2017-02-20850.00894.00850.00877.007800068819000
2017-02-17830.00849.00815.00849.004100034235000
2017-02-16854.00855.00820.00830.005400045085000
2017-02-15868.00872.00810.00853.007800066067000
2017-02-14781.00873.00780.00857.00170000141937000
2017-02-13772.00784.00770.00774.004600035600000
2017-02-10705.00759.00701.00759.0011400084311000
2017-02-09699.00715.00699.00708.004300030312000
2017-02-08679.00697.00656.00690.009700065949000
2017-02-07635.00675.00630.00669.0012700082855000
2017-02-06606.00616.00599.00609.003500021244000
2017-02-03600.00600.00591.00592.00100005934000
2017-02-02606.00606.00601.00601.0090005440000
2017-02-01616.00616.00597.00602.00160009708000
2017-01-31615.00617.00610.00610.00130007963000
2017-01-30615.00622.00612.00616.001800011077000
2017-01-27614.00614.00605.00609.00150009151000
2017-01-26618.00618.00615.00615.0070004321000
2017-01-25596.00609.00592.00607.002300013792000
2017-01-24587.00594.00587.00587.0060003533000
2017-01-23580.00590.00579.00590.00110006415000
2017-01-20585.00585.00578.00578.0030001748000
2017-01-19590.00590.00580.00580.0070004089000
2017-01-18571.00580.00563.00576.004100023182000
2017-01-17586.00590.00581.00581.004000023360000
2017-01-16597.00597.00590.00590.0050002961000
2017-01-13600.00606.00595.00597.00160009583000
2017-01-12613.00620.00610.00610.001900011641000
2017-01-11615.00637.00610.00620.004100025519000
2017-01-10586.00617.00586.00609.003000018068000
2017-01-06586.00595.00584.00586.00120007052000
2017-01-05580.00595.00577.00595.002400014086000
2017-01-04567.00583.00567.00578.00130007439000
2016-12-30578.00578.00562.00566.00100005691000
2016-12-29593.00593.00560.00572.002700015446000
2016-12-28600.00600.00590.00597.002600015514000
2016-12-27573.00600.00572.00596.004400026182000
2016-12-26592.00600.00570.00579.004900028763000
2016-12-22551.00597.00551.00597.007900045456000
2016-12-21540.00565.00525.00540.0014200078076000
2016-12-20510.00514.00502.00502.0090004563000
2016-12-19509.00510.00507.00508.00160008135000
2016-12-16510.00510.00500.00500.00160008083000
2016-12-15487.00504.00487.00504.00130006456000
2016-12-14495.00499.00490.00490.0080003956000
2016-12-13500.00504.00490.00504.00130006414000
2016-12-12499.00508.00499.00500.00110005509000
2016-12-09520.00520.00505.00509.0070003583000
2016-12-08529.00529.00528.00528.00120006345000
2016-12-07516.00520.00516.00520.002900015027000
2016-12-06496.00514.00496.00514.002600013141000
2016-12-05483.00488.00480.00488.0060002902000
2016-12-02498.00498.00482.00486.00140006885000
2016-12-01470.00488.00470.00488.003100014907000
2016-11-30456.00470.00456.00468.00140006490000
2016-11-29455.00461.00455.00460.0040001836000
2016-11-28460.00460.00450.00460.00130005925000
2016-11-25453.00460.00453.00460.00110005027000
2016-11-24455.00455.00443.00453.00160007178000
2016-11-22428.00457.00428.00456.00170007552000
2016-11-21438.00438.00428.00428.0040001730000
2016-11-18444.00444.00432.00432.00140006112000
2016-11-1700
2016-11-16440.00444.00440.00440.00100004419000
2016-11-15450.00450.00445.00445.0050002245000

   ※ 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