[5820 JQスタンダード] 三ッ星 日足 時系列データ

[5820 JQスタンダード] 三ッ星 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12241.00245.00240.00245.0090002189000
2013-07-11245.00245.00245.00245.001000245000
2013-07-10248.00248.00245.00245.0050001230000
2013-07-09248.00248.00248.00248.001000248000
2013-07-08255.00255.00248.00248.00130003267000
2013-07-05247.00250.00247.00248.00200004976000
2013-07-04244.00246.00244.00245.00170004158000
2013-07-03240.00244.00238.00241.00210005058000
2013-07-02231.00234.00231.00232.0080001861000
2013-07-01226.00229.00225.00229.004000908000
2013-06-28222.00224.00221.00224.004000891000
2013-06-2700
2013-06-26228.00228.00220.00220.0080001779000
2013-06-25229.00229.00220.00228.0090002033000
2013-06-24237.00237.00230.00230.003000704000
2013-06-21225.00227.00221.00227.0070001575000
2013-06-20225.00225.00225.00225.001000225000
2013-06-19229.00229.00225.00225.003000679000
2013-06-18234.00235.00223.00223.00120002745000
2013-06-17223.00232.00221.00232.0060001341000
2013-06-14225.00225.00225.00225.001000225000
2013-06-13220.00220.00220.00220.002000440000
2013-06-1200
2013-06-11233.00233.00222.00222.003000678000
2013-06-10230.00230.00223.00223.004000906000
2013-06-07225.00226.00215.00220.00440009816000
2013-06-06231.00241.00231.00241.003000703000
2013-06-05234.00246.00234.00244.0090002134000
2013-06-04231.00234.00231.00234.002000465000
2013-06-03236.00236.00230.00234.00210004867000
2013-05-31237.00237.00235.00236.0060001416000
2013-05-30240.00246.00239.00241.0090002165000
2013-05-29244.00250.00244.00244.00120002945000
2013-05-28247.00247.00242.00242.004000979000
2013-05-27246.00250.00245.00245.00190004679000
2013-05-24250.00258.00245.00246.004100010195000
2013-05-23271.00274.00240.00242.006100015507000
2013-05-22268.00274.00260.00268.005800015456000
2013-05-21255.00258.00251.00252.00380009695000
2013-05-20245.00251.00245.00250.00370009168000
2013-05-17238.00239.00238.00238.00160003813000
2013-05-16242.00242.00228.00232.00220005151000
2013-05-15246.00247.00241.00241.00150003661000
2013-05-14247.00248.00245.00246.00130003202000
2013-05-13249.00255.00242.00245.006700016609000
2013-05-10234.00234.00229.00233.0080001860000
2013-05-09230.00230.00228.00229.00120002753000
2013-05-08226.00230.00226.00229.00160003657000
2013-05-07224.00226.00223.00223.00130002917000
2013-05-02219.00222.00218.00222.00160003500000
2013-05-01222.00222.00222.00222.0050001110000
2013-04-30219.00222.00217.00222.00150003304000
2013-04-26218.00218.00217.00218.00130002832000
2013-04-25215.00217.00215.00217.0080001727000
2013-04-24218.00218.00216.00216.0080001732000
2013-04-23218.00218.00216.00216.0080001736000
2013-04-22212.00213.00212.00213.0070001487000
2013-04-19210.00210.00204.00209.00130002685000
2013-04-18207.00207.00207.00207.004000828000
2013-04-17208.00208.00206.00206.0050001037000
2013-04-16210.00210.00206.00207.0060001247000
2013-04-15210.00210.00210.00210.001000210000
2013-04-12206.00213.00206.00210.00120002512000
2013-04-11208.00208.00207.00207.00100002074000
2013-04-10207.00207.00207.00207.00110002277000
2013-04-09208.00210.00207.00207.00140002908000
2013-04-08207.00207.00206.00207.0050001033000
2013-04-05205.00206.00201.00201.00100002048000
2013-04-04193.00196.00193.00196.0070001359000
2013-04-03192.00194.00192.00194.0090001736000
2013-04-02192.00192.00176.00186.00190003556000
2013-04-01206.00206.00196.00196.00210004226000
2013-03-29210.00210.00206.00206.00130002713000
2013-03-28212.00212.00210.00210.00120002533000
2013-03-27209.00216.00208.00212.00300006356000
2013-03-26226.00228.00225.00228.00140003165000
2013-03-25231.00231.00228.00230.00160003678000
2013-03-22227.00234.00226.00231.00180004135000
2013-03-21227.00228.00225.00226.00190004308000
2013-03-19224.00227.00219.00225.00260005808000
2013-03-18215.00220.00215.00218.00210004567000
2013-03-15211.00214.00211.00214.00120002551000
2013-03-14211.00212.00210.00212.00100002107000
2013-03-13210.00212.00210.00210.00140002948000
2013-03-12213.00213.00211.00213.00130002759000
2013-03-11212.00213.00210.00212.00210004451000
2013-03-08210.00211.00210.00210.0090001891000
2013-03-07210.00210.00210.00210.0080001680000
2013-03-06210.00211.00209.00209.00110002313000
2013-03-05212.00212.00209.00211.00110002313000
2013-03-04209.00213.00209.00213.0050001049000
2013-03-01208.00209.00204.00205.00180003724000
2013-02-28204.00207.00204.00207.00170003497000
2013-02-27203.00203.00202.00202.004000810000
2013-02-26203.00203.00200.00203.00100002018000
2013-02-25201.00204.00200.00204.00160003238000
2013-02-22202.00202.00200.00200.0060001205000
2013-02-21200.00202.00200.00202.002000402000
2013-02-20204.00204.00203.00203.00110002239000
2013-02-19200.00202.00199.00202.00140002805000
2013-02-18204.00204.00200.00202.0080001616000
2013-02-15201.00204.00192.00204.00270005370000
2013-02-14201.00209.00199.00207.00270005445000
2013-02-13206.00209.00202.00202.00280005777000
2013-02-12207.00207.00204.00204.00210004318000
2013-02-08208.00210.00206.00210.0060001251000
2013-02-07215.00215.00213.00213.002000428000
2013-02-06207.00213.00206.00213.00120002520000
2013-02-05204.00210.00204.00210.00340007002000
2013-02-04206.00207.00203.00206.00200004109000
2013-02-01201.00209.00201.00203.00320006514000
2013-01-31200.00201.00196.00196.00270005370000
2013-01-30199.00199.00197.00199.00340006760000
2013-01-29199.00200.00197.00197.00140002776000
2013-01-28198.00199.00197.00199.00220004360000
2013-01-25193.00198.00193.00196.0080001566000
2013-01-24192.00194.00192.00194.00100001923000
2013-01-23196.00196.00192.00192.00190003675000
2013-01-22194.00198.00194.00198.00310006072000
2013-01-21190.00192.00188.00192.00200003811000
2013-01-18187.00187.00186.00187.0060001119000
2013-01-17186.00186.00183.00185.00290005366000
2013-01-16188.00189.00182.00186.00310005732000
2013-01-15191.00191.00189.00189.005000950000
2013-01-11188.00188.00185.00185.002000373000
2013-01-10186.00189.00183.00187.00240004474000
2013-01-09180.00183.00177.00183.00290005200000
2013-01-08180.00182.00180.00181.00180003254000
2013-01-07178.00181.00178.00181.00170003057000
2013-01-04177.00178.00175.00177.00190003362000
2012-12-28174.00175.00173.00174.00110001914000
2012-12-27174.00175.00172.00173.00200003468000
2012-12-26171.00172.00171.00172.00120002060000
2012-12-25171.00173.00171.00172.00140002406000
2012-12-21176.00176.00170.00171.00300005168000
2012-12-20173.00173.00173.00173.001000173000
2012-12-19175.00176.00173.00176.00240004194000
2012-12-18172.00173.00172.00173.003000517000
2012-12-17170.00171.00170.00171.00110001874000
2012-12-14168.00169.00165.00169.00100001679000
2012-12-13167.00167.00165.00165.0080001322000
2012-12-12163.00166.00163.00166.004000657000
2012-12-11163.00163.00163.00163.002000326000
2012-12-10167.00167.00165.00165.0070001159000
2012-12-07164.00164.00164.00164.006000984000
2012-12-06164.00164.00164.00164.001000164000
2012-12-05165.00165.00165.00165.001000165000
2012-12-04161.00162.00161.00162.004000646000
2012-12-03160.00160.00160.00160.0070001120000
2012-11-30158.00158.00158.00158.001000158000
2012-11-29158.00159.00155.00157.00120001885000
2012-11-28159.00159.00159.00159.00160002544000
2012-11-27160.00160.00160.00160.0070001120000
2012-11-26160.00160.00159.00160.006000959000
2012-11-22158.00160.00158.00160.00210003338000
2012-11-21157.00158.00157.00158.003000473000
2012-11-20158.00158.00151.00155.00190002915000
2012-11-19157.00157.00157.00157.006000942000
2012-11-16154.00156.00154.00156.004000620000
2012-11-15151.00151.00151.00151.001000151000
2012-11-14152.00153.00151.00151.0080001213000
2012-11-13155.00155.00152.00154.00230003554000
2012-11-12157.00157.00157.00157.001000157000
2012-11-09154.00155.00154.00155.0070001079000
2012-11-08154.00158.00153.00158.00120001865000
2012-11-07155.00155.00155.00155.004000620000
2012-11-06155.00155.00155.00155.001000155000
2012-11-05157.00157.00156.00156.0080001249000
2012-11-02158.00160.00158.00159.00100001591000
2012-11-01154.00157.00154.00155.00120001863000
2012-10-31154.00154.00154.00154.003000462000
2012-10-30155.00155.00153.00153.004000618000
2012-10-2900
2012-10-26154.00154.00154.00154.004000616000
2012-10-25156.00156.00155.00155.006000932000
2012-10-24153.00156.00153.00156.006000929000
2012-10-23153.00154.00153.00154.003000461000
2012-10-22150.00153.00150.00153.005000757000
2012-10-1900
2012-10-18148.00150.00148.00149.00100001493000
2012-10-17146.00149.00146.00149.00130001904000
2012-10-16148.00148.00147.00147.005000737000
2012-10-15148.00148.00148.00148.002000296000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09145.00153.00145.00153.0080001176000
2012-10-05146.00146.00145.00145.002000291000
2012-10-04145.00145.00145.00145.0080001160000
2012-10-0300
2012-10-02147.00147.00147.00147.001000147000
2012-10-0100
2012-09-28149.00149.00149.00149.001000149000
2012-09-2700
2012-09-26153.00153.00153.00153.005000765000
2012-09-25153.00153.00153.00153.002000306000
2012-09-24155.00155.00154.00154.002000309000
2012-09-21153.00153.00153.00153.002000306000
2012-09-20155.00155.00153.00153.002000308000
2012-09-19158.00158.00158.00158.002000316000
2012-09-18154.00154.00153.00154.003000461000
2012-09-14153.00154.00153.00154.004000614000
2012-09-13150.00151.00150.00151.005000752000
2012-09-12150.00150.00150.00150.003000450000
2012-09-11155.00155.00155.00155.001000155000
2012-09-10147.00147.00145.00147.00120001757000
2012-09-07146.00150.00146.00150.006000884000
2012-09-06148.00148.00145.00145.0090001320000
2012-09-05153.00153.00153.00153.002000306000
2012-09-04149.00150.00149.00150.003000448000
2012-09-03148.00151.00148.00151.006000894000
2012-08-31152.00152.00152.00152.001000152000
2012-08-30152.00152.00152.00152.002000304000
2012-08-2900
2012-08-28155.00155.00149.00149.00110001672000
2012-08-27155.00156.00155.00156.0070001090000
2012-08-24156.00158.00156.00156.00100001562000
2012-08-23158.00161.00158.00159.006000957000
2012-08-22162.00162.00162.00162.001000162000
2012-08-21160.00160.00160.00160.002000320000
2012-08-20159.00161.00159.00159.004000639000
2012-08-1700
2012-08-16158.00158.00158.00158.001000158000
2012-08-15156.00156.00156.00156.001000156000
2012-08-14153.00154.00153.00154.005000768000
2012-08-13156.00156.00155.00156.003000467000
2012-08-1000
2012-08-0900
2012-08-08160.00160.00160.00160.001000160000
2012-08-0700
2012-08-06159.00159.00159.00159.003000477000
2012-08-03155.00159.00154.00159.0090001396000
2012-08-02158.00158.00156.00156.004000626000
2012-08-01158.00158.00157.00157.005000788000
2012-07-31159.00159.00159.00159.002000318000
2012-07-30159.00159.00159.00159.001000159000
2012-07-2700
2012-07-26159.00159.00159.00159.001000159000
2012-07-25160.00160.00156.00156.0090001433000
2012-07-24159.00159.00153.00153.006000937000
2012-07-23160.00165.00159.00159.006000967000
2012-07-20160.00165.00160.00165.004000646000
2012-07-19163.00163.00160.00160.002000323000
2012-07-1800
2012-07-17162.00163.00162.00163.004000651000
2012-07-13164.00164.00152.00162.00280004403000
2012-07-12168.00168.00165.00166.00110001832000
2012-07-11171.00171.00170.00170.0060001022000
2012-07-10172.00172.00171.00171.005000858000
2012-07-09175.00175.00174.00175.0060001047000

   ※ 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