[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 
2017-08-2100
2017-08-18372.00376.00372.00376.0030001123000
2017-08-17376.00376.00376.00376.0040001504000
2017-08-16370.00373.00370.00373.0030001116000
2017-08-1500
2017-08-1400
2017-08-10375.00375.00375.00375.0040001500000
2017-08-09379.00379.00376.00376.0070002643000
2017-08-08384.00384.00379.00379.00100003801000
2017-08-07385.00385.00379.00379.0030001149000
2017-08-04375.00384.00370.00384.00220008257000
2017-08-03377.00377.00376.00376.0080003009000
2017-08-02377.00380.00377.00377.00120004540000
2017-08-01380.00380.00375.00379.003200012111000
2017-07-31392.00392.00384.00391.00130005062000
2017-07-28390.00392.00390.00392.0080003122000
2017-07-27392.00392.00388.00390.00220008571000
2017-07-26390.00392.00388.00391.00140005448000
2017-07-25382.00390.00382.00384.00150005768000
2017-07-24381.00384.00381.00384.0070002682000
2017-07-21381.00381.00379.00380.0080003036000
2017-07-20378.00380.00377.00380.00110004168000
2017-07-19380.00381.00377.00378.00150005686000
2017-07-18381.00383.00381.00383.0050001911000
2017-07-14385.00385.00385.00385.0070002695000
2017-07-13384.00384.00383.00384.0070002686000
2017-07-12384.00384.00380.00384.0040001528000
2017-07-11380.00384.00380.00384.00100003816000
2017-07-10375.00381.00375.00380.0050001887000
2017-07-07382.00382.00374.00375.0090003378000
2017-07-0600
2017-07-05379.00382.00379.00380.0030001141000
2017-07-04385.00385.00378.00378.00150005693000
2017-07-03377.00379.00374.00378.00110004145000
2017-06-30385.00386.00377.00385.00200007636000
2017-06-29363.00387.00363.00386.004500017074000
2017-06-28361.00362.00360.00362.0080002892000
2017-06-27360.00360.00360.00360.001000360000
2017-06-26360.00362.00360.00362.002000722000
2017-06-23360.00362.00360.00362.0070002522000
2017-06-22360.00360.00360.00360.002000720000
2017-06-21360.00360.00358.00360.0050001796000
2017-06-20360.00360.00360.00360.0040001440000
2017-06-19360.00360.00360.00360.002000720000
2017-06-16360.00360.00356.00360.00200007184000
2017-06-15357.00359.00357.00359.002000716000
2017-06-14357.00357.00355.00355.00100003564000
2017-06-13360.00360.00358.00360.0050001795000
2017-06-12362.00362.00360.00360.0040001446000
2017-06-09361.00362.00361.00362.002000723000
2017-06-08361.00361.00361.00361.002000722000
2017-06-07361.00361.00360.00361.0030001082000
2017-06-06358.00362.00351.00353.00120004292000
2017-06-05357.00357.00349.00357.0090003175000
2017-06-02351.00357.00344.00357.003400011845000
2017-06-01355.00356.00352.00352.00110003884000
2017-05-3100
2017-05-30357.00357.00356.00356.002000713000
2017-05-29358.00359.00357.00359.0070002506000
2017-05-26359.00359.00358.00358.0050001792000
2017-05-25357.00359.00357.00359.003700013213000
2017-05-24361.00363.00359.00359.0080002885000
2017-05-23364.00366.00361.00361.00140005090000
2017-05-22357.00367.00357.00367.00200007261000
2017-05-19357.00360.00357.00360.0040001431000
2017-05-18366.00366.00357.00360.00130004687000
2017-05-17370.00370.00365.00366.0060002199000
2017-05-16372.00372.00364.00365.003300012179000
2017-05-15356.00378.00355.00370.0012200044335000
2017-05-12418.00418.00416.00416.00210008776000
2017-05-11433.00433.00419.00420.006100025931000
2017-05-10431.00442.00431.00433.005800025311000
2017-05-09425.00429.00422.00423.00180007652000
2017-05-08425.00428.00420.00425.003900016529000
2017-05-02418.00423.00417.00423.006400026966000
2017-05-01408.00417.00405.00417.005700023492000
2017-04-28409.00409.00399.00408.005000020241000
2017-04-27410.00410.00400.00407.006500026215000
2017-04-26400.00412.00397.00412.007300029597000
2017-04-25380.00399.00380.00394.0011200043599000
2017-04-24363.00376.00363.00376.006300023376000
2017-04-21364.00366.00360.00361.00230008359000
2017-04-20345.00366.00345.00356.004400015702000
2017-04-19330.00343.00330.00338.003300011089000
2017-04-18334.00335.00334.00335.0090003011000
2017-04-17326.00328.00326.00328.0080002616000
2017-04-14310.00325.00310.00313.00230007227000
2017-04-13312.00316.00309.00313.00300009388000
2017-04-12330.00330.00318.00320.00270008732000
2017-04-11328.00334.00328.00331.00110003632000
2017-04-10323.00328.00323.00328.0090002932000
2017-04-07322.00335.00317.00335.00230007450000
2017-04-06325.00326.00321.00322.003300010673000
2017-04-05337.00340.00315.00328.007700025415000
2017-04-04344.00353.00331.00333.004900016580000
2017-04-03354.00354.00338.00344.003200010989000
2017-03-31348.00354.00346.00354.002900010137000
2017-03-30358.00361.00342.00343.003300011702000
2017-03-29367.00367.00359.00359.003500012691000
2017-03-28371.00374.00368.00372.005800021513000
2017-03-27374.00384.00374.00377.004900018455000
2017-03-24381.00386.00381.00385.00180006899000
2017-03-23387.00387.00384.00386.00200007706000
2017-03-22400.00400.00383.00390.005000019487000
2017-03-21397.00402.00397.00400.002600010387000
2017-03-17389.00399.00389.00397.00220008677000
2017-03-16381.00394.00381.00392.00240009333000
2017-03-15406.00406.00379.00379.005400020969000
2017-03-14406.00407.00406.00406.0060002437000
2017-03-13412.00415.00407.00407.002800011509000
2017-03-10410.00410.00406.00410.00130005316000
2017-03-09407.00410.00407.00410.0050002038000
2017-03-08417.00417.00407.00407.003600014818000
2017-03-07423.00423.00415.00415.002800011799000
2017-03-06414.00414.00409.00410.003100012754000
2017-03-03414.00415.00407.00414.005900024384000
2017-03-02401.00402.00395.00398.002700010760000
2017-03-01396.00397.00391.00396.003900015387000
2017-02-28384.00400.00384.00393.004400017271000
2017-02-27385.00388.00380.00388.003300012636000
2017-02-24379.00384.00372.00384.004000015104000
2017-02-23372.00388.00372.00379.008400031783000
2017-02-22369.00369.00366.00366.00170006248000
2017-02-21364.00368.00364.00368.0090003288000
2017-02-20370.00370.00363.00364.004600016811000
2017-02-17371.00372.00369.00370.00170006299000
2017-02-16372.00375.00372.00372.00140005222000
2017-02-15377.00378.00371.00371.00190007109000
2017-02-14378.00378.00372.00375.00110004111000
2017-02-13375.00376.00373.00376.00190007128000
2017-02-10369.00373.00366.00372.004800017710000
2017-02-09376.00378.00368.00369.002900010798000
2017-02-08373.00379.00373.00375.00220008254000
2017-02-07378.00378.00373.00373.003800014243000
2017-02-06384.00384.00375.00378.004100015542000
2017-02-03364.00392.00364.00370.008200030861000
2017-02-02380.00382.00358.00364.0011800043801000
2017-02-01365.00389.00350.00372.00477000173817000
2017-01-31320.00334.00320.00330.007800025573000
2017-01-30315.00321.00315.00321.004000012698000
2017-01-27318.00318.00314.00314.00230007267000
2017-01-26318.00318.00311.00315.00280008815000
2017-01-25320.00320.00314.00320.004200013347000
2017-01-24305.00318.00305.00315.007400023088000
2017-01-23300.00304.00294.00304.00330009860000
2017-01-20291.00295.00291.00294.003500010247000
2017-01-19279.00294.00277.00294.008000022995000
2017-01-18283.00283.00275.00279.0080002229000
2017-01-17283.00283.00278.00280.00250007021000
2017-01-16288.00288.00284.00284.00170004859000
2017-01-13288.00288.00286.00286.0070002007000
2017-01-12290.00291.00286.00288.00210006049000
2017-01-11292.00292.00290.00290.00140004071000
2017-01-10290.00290.00288.00290.00130003759000
2017-01-06288.00292.00287.00292.00120003475000
2017-01-05293.00293.00290.00291.00200005827000
2017-01-04285.00295.00285.00293.00280008148000
2016-12-30283.00284.00283.00284.0050001418000
2016-12-29285.00285.00283.00284.00110003126000
2016-12-28286.00286.00282.00286.00200005685000
2016-12-27284.00290.00283.00284.00310008834000
2016-12-26286.00286.00282.00285.005800016484000
2016-12-22285.00288.00285.00288.00190005427000
2016-12-21287.00289.00286.00288.00270007748000
2016-12-20291.00291.00286.00287.0090002590000
2016-12-19290.00291.00285.00291.00210006055000
2016-12-16292.00293.00284.00285.003800010951000
2016-12-15291.00292.00289.00289.00110003195000
2016-12-14289.00293.00289.00291.00140004069000
2016-12-1300
2016-12-12289.00293.00289.00289.00220006389000
2016-12-09300.00300.00285.00290.003900011344000
2016-12-08302.00304.00296.00300.00280008463000
2016-12-07290.00296.00288.00296.00270007861000
2016-12-06281.00289.00281.00285.00100002878000
2016-12-05282.00285.00280.00285.00110003113000
2016-12-02278.00278.00275.00276.00130003590000
2016-12-01284.00284.00272.00281.00280007818000
2016-11-30284.00288.00284.00284.00340009700000
2016-11-29279.00283.00275.00283.004000011195000
2016-11-28278.00280.00274.00280.00320008879000
2016-11-25268.00278.00265.00275.009800026655000
2016-11-24258.00260.00257.00260.00130003361000
2016-11-22260.00260.00260.00260.0060001560000
2016-11-21260.00260.00260.00260.00180004680000
2016-11-18254.00256.00252.00256.0090002291000
2016-11-17254.00255.00254.00255.0040001019000
2016-11-16252.00254.00251.00254.00300007575000
2016-11-15256.00256.00250.00251.00220005545000
2016-11-14252.00255.00252.00252.0050001266000
2016-11-11249.00254.00247.00247.00170004261000
2016-11-10248.00250.00244.00245.00300007457000
2016-11-09251.00251.00240.00242.004200010294000
2016-11-08255.00255.00253.00253.0050001271000
2016-11-07250.00255.00250.00255.00120003030000
2016-11-04244.00255.00244.00254.00310007675000
2016-11-02252.00256.00247.00256.005000012536000
2016-11-01248.00260.00244.00252.008000020050000
2016-10-31238.00242.00233.00240.00100002386000
2016-10-28241.00243.00241.00241.0050001207000
2016-10-27243.00244.00241.00241.0050001211000
2016-10-26240.00243.00240.00243.0080001933000
2016-10-25240.00240.00240.00240.00130003120000
2016-10-24244.00245.00239.00240.0070001701000
2016-10-21239.00244.00237.00237.00120002888000
2016-10-20235.00239.00235.00239.0070001666000
2016-10-19233.00234.00233.00234.002000467000
2016-10-18231.00231.00231.00231.003000693000
2016-10-17231.00231.00231.00231.001000231000
2016-10-14234.00234.00231.00231.0060001395000
2016-10-13235.00237.00235.00235.0070001653000
2016-10-12235.00235.00235.00235.002000470000
2016-10-11234.00235.00234.00235.0050001174000
2016-10-07230.00233.00229.00233.0090002071000
2016-10-06229.00229.00227.00227.0090002059000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30225.00227.00225.00227.0070001584000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26223.00224.00223.00224.004000893000
2016-09-23229.00230.00229.00230.0050001146000
2016-09-21224.00224.00222.00222.002000446000
2016-09-20220.00220.00220.00220.003000660000
2016-09-16218.00218.00218.00218.001000218000
2016-09-15220.00225.00216.00225.0050001101000
2016-09-14220.00225.00220.00225.002000445000
2016-09-13224.00224.00214.00220.00330007207000
2016-09-12224.00224.00224.00224.002000448000
2016-09-09231.00231.00224.00230.0080001821000
2016-09-08222.00236.00222.00230.00300006910000
2016-09-07217.00221.00217.00221.004000880000
2016-09-06221.00221.00221.00221.002000442000
2016-09-05215.00216.00215.00216.004000861000
2016-09-02224.00224.00215.00216.0070001518000
2016-09-01220.00224.00220.00224.0060001335000
2016-08-31219.00219.00219.00219.001000219000
2016-08-30214.00214.00214.00214.001000214000
2016-08-29216.00216.00215.00216.004000862000
2016-08-26220.00220.00214.00214.00100002181000
2016-08-25219.00219.00219.00219.002000438000
2016-08-24210.00220.00210.00214.00130002773000
2016-08-23212.00214.00211.00214.00120002556000
2016-08-22210.00220.00210.00220.00120002594000
2016-08-19210.00210.00210.00210.004000840000
2016-08-1800
2016-08-17208.00210.00208.00210.002000418000
2016-08-1600

   ※ 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