[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 
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
2016-11-14454.00454.00449.00450.0060002706000
2016-11-11467.00467.00436.00440.00220009979000
2016-11-10436.00469.00430.00467.009500042741000
2016-11-09436.00436.00401.00401.003300014100000
2016-11-08430.00434.00420.00434.006700028679000
2016-11-07394.00406.00394.00406.00150006025000
2016-11-04386.00388.00380.00388.00110004231000
2016-11-02407.00407.00406.00406.0040001626000
2016-11-01383.00406.00383.00406.002000789000
2016-10-31398.00398.00398.00398.002000796000
2016-10-28394.00398.00394.00398.002000792000
2016-10-2700
2016-10-26390.00390.00385.00390.0030001165000
2016-10-25388.00390.00388.00390.0050001942000
2016-10-24393.00393.00385.00388.0040001554000
2016-10-2100
2016-10-2000
2016-10-19388.00390.00387.00390.0070002721000
2016-10-18385.00385.00385.00385.001000385000
2016-10-1700
2016-10-14380.00385.00380.00385.0030001145000
2016-10-13380.00380.00375.00380.0080003026000
2016-10-1200
2016-10-1100
2016-10-07376.00376.00376.00376.001000376000
2016-10-06380.00380.00380.00380.001000380000
2016-10-05376.00380.00376.00380.0030001132000
2016-10-04387.00389.00387.00389.0030001163000
2016-10-03368.00380.00368.00380.0080003022000
2016-09-30376.00376.00376.00376.001000376000
2016-09-29376.00376.00376.00376.001000376000
2016-09-2800
2016-09-2700
2016-09-26380.00380.00373.00373.0030001133000
2016-09-23370.00375.00368.00374.00130004808000
2016-09-2100
2016-09-20378.00378.00378.00378.002000756000
2016-09-16369.00370.00369.00370.002000739000
2016-09-1500
2016-09-14362.00367.00360.00367.0030001089000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08362.00362.00362.00362.001000362000
2016-09-0700
2016-09-0600
2016-09-05370.00370.00370.00370.0040001480000
2016-09-02370.00370.00370.00370.001000370000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26370.00370.00370.00370.002000740000
2016-08-25370.00371.00370.00371.002000741000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16374.00374.00374.00374.001000374000
2016-08-15370.00370.00370.00370.0090003330000
2016-08-1200
2016-08-10365.00365.00365.00365.002000730000
2016-08-09364.00366.00350.00360.00120004328000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03358.00364.00358.00363.0040001443000
2016-08-02370.00370.00370.00370.001000370000
2016-08-0100
2016-07-2900
2016-07-28369.00369.00369.00369.001000369000
2016-07-2700
2016-07-26369.00369.00369.00369.00170006273000
2016-07-25360.00369.00357.00369.00200007220000
2016-07-2200
2016-07-21353.00363.00353.00363.0050001787000
2016-07-20356.00356.00352.00352.0060002118000
2016-07-19351.00351.00351.00351.001000351000
2016-07-1500
2016-07-1400
2016-07-13350.00350.00350.00350.001000350000
2016-07-12350.00350.00350.00350.001000350000
2016-07-1100
2016-07-08358.00358.00358.00358.0050001790000
2016-07-07350.00350.00350.00350.001000350000
2016-07-06356.00356.00355.00355.002000711000
2016-07-05355.00355.00355.00355.001000355000
2016-07-04360.00360.00360.00360.001000360000
2016-07-0100
2016-06-30360.00360.00360.00360.001000360000
2016-06-29360.00360.00360.00360.002000720000
2016-06-2800
2016-06-27359.00359.00359.00359.0040001436000
2016-06-24350.00350.00335.00335.0060002055000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16350.00351.00350.00351.0030001051000
2016-06-1500
2016-06-14360.00361.00350.00350.00140004957000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03359.00360.00359.00360.002000719000
2016-06-02369.00369.00369.00369.001000369000
2016-06-0100
2016-05-31370.00370.00370.00370.001000370000
2016-05-30370.00370.00370.00370.0070002590000
2016-05-2700
2016-05-26370.00370.00370.00370.002000740000
2016-05-25365.00371.00365.00371.0030001106000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18355.00355.00350.00355.0040001414000
2016-05-17362.00362.00362.00362.001000362000
2016-05-1600
2016-05-13359.00359.00359.00359.001000359000
2016-05-12362.00363.00362.00362.0040001449000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-06379.00379.00370.00370.002000749000
2016-05-0200
2016-04-2800
2016-04-27369.00369.00369.00369.001000369000
2016-04-26369.00369.00369.00369.002000738000
2016-04-25365.00370.00365.00369.0040001469000
2016-04-22369.00369.00369.00369.002000738000
2016-04-21362.00365.00362.00365.002000727000
2016-04-20363.00365.00363.00363.0060002182000
2016-04-19370.00370.00361.00363.0070002543000
2016-04-1800
2016-04-1500
2016-04-14385.00385.00376.00378.0040001517000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08370.00370.00370.00370.001000370000
2016-04-07375.00375.00366.00366.0030001108000
2016-04-06374.00374.00374.00374.001000374000
2016-04-05374.00374.00374.00374.001000374000
2016-04-04390.00390.00390.00390.001000390000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29394.00394.00394.00394.001000394000
2016-03-28395.00395.00395.00395.002000790000
2016-03-25395.00397.00392.00392.00120004740000
2016-03-24394.00394.00394.00394.0030001182000
2016-03-2300
2016-03-2200
2016-03-18378.00378.00378.00378.001000378000
2016-03-17382.00382.00382.00382.001000382000
2016-03-1600
2016-03-15390.00390.00390.00390.001000390000
2016-03-1400
2016-03-1100
2016-03-10382.00388.00382.00388.0050001929000
2016-03-0900
2016-03-0800
2016-03-07380.00380.00380.00380.0040001520000
2016-03-0400
2016-03-03375.00375.00375.00375.001000375000
2016-03-02386.00386.00386.00386.001000386000
2016-03-0100
2016-02-2900
2016-02-26384.00384.00384.00384.002000768000
2016-02-25374.00374.00374.00374.001000374000
2016-02-2400
2016-02-23361.00361.00359.00359.002000720000
2016-02-22369.00369.00369.00369.001000369000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16356.00356.00356.00356.002000712000
2016-02-15355.00355.00355.00355.0060002130000
2016-02-12356.00356.00355.00355.0050001778000
2016-02-10365.00365.00364.00364.0040001459000
2016-02-09362.00363.00362.00363.0030001087000
2016-02-08375.00375.00375.00375.002000750000
2016-02-05377.00377.00377.00377.002000754000
2016-02-0400
2016-02-03380.00380.00377.00377.0040001516000
2016-02-02399.00399.00399.00399.001000399000
2016-02-01387.00387.00387.00387.001000387000
2016-01-2900
2016-01-28376.00383.00376.00383.0030001142000
2016-01-27390.00390.00390.00390.001000390000
2016-01-26392.00392.00382.00382.0050001928000
2016-01-2500
2016-01-2200
2016-01-21372.00372.00372.00372.0030001116000
2016-01-20374.00381.00373.00381.0040001509000
2016-01-19375.00375.00374.00374.0040001497000
2016-01-18377.00377.00377.00377.0030001131000
2016-01-15383.00383.00383.00383.001000383000
2016-01-14386.00386.00385.00385.0080003085000
2016-01-1300
2016-01-12390.00390.00390.00390.001000390000
2016-01-0800
2016-01-0700
2016-01-06383.00385.00383.00385.002000768000
2016-01-05389.00389.00389.00389.002000778000
2016-01-04392.00392.00382.00382.0090003469000
2015-12-3000
2015-12-29400.00400.00400.00400.001000400000
2015-12-28411.00411.00411.00411.0040001644000
2015-12-25400.00405.00395.00395.0070002790000
2015-12-24394.00401.00394.00401.0040001584000
2015-12-2200
2015-12-21396.00396.00396.00396.001000396000
2015-12-1800
2015-12-17405.00405.00404.00404.002000809000
2015-12-16402.00402.00399.00399.0040001605000
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-09402.00402.00402.00402.0030001206000
2015-12-08412.00412.00412.00412.0050002060000
2015-12-0700
2015-12-04405.00406.00405.00405.0030001216000
2015-12-03410.00410.00410.00410.001000410000
2015-12-02412.00412.00412.00412.001000412000
2015-12-01407.00407.00406.00406.002000813000
2015-11-3000
2015-11-2700

   ※ 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