[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 
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
2016-08-1500
2016-08-1200
2016-08-10206.00206.00206.00206.003000618000
2016-08-09210.00210.00210.00210.002000420000
2016-08-08210.00210.00210.00210.002000420000
2016-08-0500
2016-08-04214.00214.00209.00210.00240005059000
2016-08-03214.00214.00213.00214.0090001925000
2016-08-02217.00217.00217.00217.001000217000
2016-08-01220.00220.00218.00218.004000876000
2016-07-29220.00220.00212.00212.00120002583000
2016-07-28214.00214.00214.00214.003000642000
2016-07-2700
2016-07-26221.00222.00221.00221.003000664000
2016-07-25219.00220.00212.00215.00150003261000
2016-07-22216.00216.00216.00216.002000432000
2016-07-21215.00215.00215.00215.002000430000
2016-07-20210.00210.00210.00210.001000210000
2016-07-1900
2016-07-15215.00215.00215.00215.00100002150000
2016-07-1400
2016-07-13212.00212.00210.00210.002000422000
2016-07-12212.00212.00212.00212.004000848000
2016-07-11212.00212.00211.00211.002000423000
2016-07-08213.00213.00213.00213.001000213000
2016-07-07208.00208.00208.00208.002000416000
2016-07-06208.00208.00208.00208.001000208000
2016-07-05208.00208.00208.00208.001000208000
2016-07-04213.00213.00213.00213.001000213000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-28198.00198.00198.00198.001000198000
2016-06-27198.00198.00198.00198.002000396000
2016-06-24212.00212.00201.00202.00110002274000
2016-06-23207.00210.00207.00210.004000833000
2016-06-22212.00212.00210.00210.004000842000
2016-06-2100
2016-06-20210.00210.00210.00210.003000630000
2016-06-1700
2016-06-16214.00214.00214.00214.001000214000
2016-06-15210.00214.00210.00214.0050001062000
2016-06-1400
2016-06-13217.00217.00214.00214.003000646000
2016-06-10217.00217.00217.00217.002000434000
2016-06-09216.00216.00215.00215.002000431000
2016-06-08216.00216.00216.00216.0080001728000
2016-06-0700
2016-06-06214.00216.00214.00216.003000645000
2016-06-03217.00218.00216.00216.004000868000
2016-06-02215.00217.00215.00217.00110002383000
2016-06-01215.00215.00215.00215.002000430000
2016-05-31217.00217.00215.00215.0080001734000
2016-05-30217.00217.00216.00217.0070001516000
2016-05-27216.00216.00215.00216.004000862000
2016-05-26218.00218.00218.00218.002000436000
2016-05-25214.00215.00213.00215.003000642000
2016-05-24219.00219.00215.00215.003000649000
2016-05-23216.00216.00215.00215.003000646000
2016-05-20215.00215.00215.00215.001000215000
2016-05-1900
2016-05-18217.00217.00217.00217.002000434000
2016-05-1700
2016-05-1600
2016-05-13212.00217.00212.00217.002000429000
2016-05-12216.00216.00216.00216.001000216000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02220.00220.00220.00220.00120002640000
2016-04-28221.00222.00221.00222.00110002434000
2016-04-2700
2016-04-26229.00229.00221.00221.0050001124000
2016-04-25226.00230.00226.00230.0050001138000
2016-04-22223.00225.00222.00225.004000895000
2016-04-21221.00223.00221.00223.00120002661000
2016-04-20220.00220.00220.00220.001000220000
2016-04-19221.00222.00221.00222.003000665000
2016-04-18221.00221.00219.00219.002000440000
2016-04-1500
2016-04-1400
2016-04-13219.00220.00219.00220.002000439000
2016-04-12218.00220.00218.00220.0050001095000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-04212.00219.00212.00219.002000431000
2016-04-01219.00219.00212.00212.0070001498000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28225.00225.00225.00225.001000225000
2016-03-25233.00233.00233.00233.002000466000
2016-03-2400
2016-03-23234.00234.00229.00229.002000463000
2016-03-22228.00228.00228.00228.001000228000
2016-03-1800
2016-03-17226.00226.00226.00226.001000226000
2016-03-16226.00226.00226.00226.002000452000
2016-03-15222.00232.00222.00232.00190004257000
2016-03-14235.00235.00235.00235.001000235000
2016-03-11234.00235.00234.00235.002000469000
2016-03-10235.00235.00235.00235.001000235000
2016-03-0900
2016-03-08234.00234.00234.00234.001000234000
2016-03-07235.00235.00235.00235.002000470000
2016-03-04230.00232.00230.00232.0050001157000
2016-03-03226.00230.00226.00230.0080001816000
2016-03-0200
2016-03-0100
2016-02-29229.00229.00229.00229.001000229000
2016-02-26225.00225.00225.00225.0050001125000
2016-02-25229.00229.00229.00229.002000458000
2016-02-24227.00227.00227.00227.001000227000
2016-02-23229.00229.00229.00229.001000229000
2016-02-2200
2016-02-19229.00229.00229.00229.001000229000
2016-02-18229.00230.00229.00230.002000459000
2016-02-1700
2016-02-16229.00229.00229.00229.003000687000
2016-02-15218.00219.00218.00218.003000655000
2016-02-12211.00211.00211.00211.004000844000
2016-02-10222.00222.00222.00222.004000888000
2016-02-0900
2016-02-0800
2016-02-05230.00230.00224.00224.004000909000
2016-02-0400
2016-02-0300
2016-02-02228.00228.00228.00228.001000228000
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25226.00228.00226.00228.002000454000
2016-01-22228.00228.00228.00228.002000456000
2016-01-21220.00220.00220.00220.002000440000
2016-01-2000
2016-01-1900
2016-01-18228.00228.00226.00226.00110002497000
2016-01-15230.00230.00228.00228.002000458000
2016-01-1400
2016-01-13228.00230.00228.00229.003000687000
2016-01-12230.00230.00228.00228.00140003210000
2016-01-08228.00229.00228.00229.004000914000
2016-01-07230.00230.00230.00230.002000460000
2016-01-0600
2016-01-0500
2016-01-04232.00232.00232.00232.001000232000
2015-12-3000
2015-12-2900
2015-12-28230.00232.00230.00231.004000923000
2015-12-25231.00234.00228.00228.008900020607000
2015-12-24235.00235.00233.00233.0080001866000
2015-12-22241.00241.00238.00238.0070001679000
2015-12-21241.00247.00239.00247.0070001691000
2015-12-1800
2015-12-1700
2015-12-16240.00250.00240.00250.00110002709000
2015-12-15241.00241.00241.00241.0070001687000
2015-12-14245.00245.00241.00241.0050001214000
2015-12-1100
2015-12-10246.00247.00246.00247.0050001231000
2015-12-0900
2015-12-0800
2015-12-07252.00252.00247.00251.0050001254000
2015-12-04250.00250.00246.00246.003000744000
2015-12-03249.00250.00249.00250.0050001249000
2015-12-02248.00248.00248.00248.002000496000
2015-12-01247.00247.00246.00246.005200012842000
2015-11-3000
2015-11-27245.00246.00245.00246.002000491000
2015-11-26245.00245.00245.00245.001000245000

   ※ 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