[5900 JQスタンダード] ダイケン 日足 時系列データ

[5900 JQスタンダード] ダイケン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12585.00623.00585.00623.0060003700000
2013-07-11585.00585.00585.00585.001000585000
2013-07-10594.00594.00591.00592.0040002371000
2013-07-0900
2013-07-0800
2013-07-05585.00600.00585.00600.0020001185000
2013-07-04592.00592.00592.00592.001000592000
2013-07-0300
2013-07-02581.00581.00581.00581.0020001162000
2013-07-01590.00590.00581.00581.0030001761000
2013-06-28582.00598.00582.00598.0030001770000
2013-06-27575.00575.00574.00575.0090005173000
2013-06-26583.00583.00583.00583.0020001166000
2013-06-2500
2013-06-24603.00603.00603.00603.001000603000
2013-06-21585.00585.00585.00585.001000585000
2013-06-20600.00600.00600.00600.001000600000
2013-06-19586.00586.00586.00586.001000586000
2013-06-1800
2013-06-17608.00608.00605.00605.00120007293000
2013-06-14600.00600.00600.00600.0030001800000
2013-06-13585.00595.00585.00595.0060003529000
2013-06-1200
2013-06-11591.00591.00591.00591.001000591000
2013-06-10592.00592.00592.00592.001000592000
2013-06-07562.00562.00562.00562.001000562000
2013-06-06586.00586.00567.00567.0050002893000
2013-06-0500
2013-06-04595.00595.00595.00595.001000595000
2013-06-0300
2013-05-3100
2013-05-30604.00604.00601.00601.00110006623000
2013-05-29605.00614.00605.00614.0080004903000
2013-05-28607.00607.00602.00603.0030001812000
2013-05-27605.00607.00599.00607.0070004228000
2013-05-24624.00629.00604.00604.0070004335000
2013-05-23632.00632.00615.00625.00100006227000
2013-05-22649.00649.00649.00649.001000649000
2013-05-21645.00645.00645.00645.001000645000
2013-05-20629.00635.00629.00635.0040002522000
2013-05-17613.00620.00613.00620.0070004300000
2013-05-16627.00630.00611.00611.0050003109000
2013-05-15666.00666.00646.00665.0040002643000
2013-05-14659.00659.00659.00659.001000659000
2013-05-13657.00659.00651.00659.0040002624000
2013-05-10657.00657.00650.00657.0060003922000
2013-05-09640.00657.00640.00657.0040002603000
2013-05-08630.00640.00630.00640.0020001270000
2013-05-07619.00630.00600.00630.002000012284000
2013-05-02616.00630.00616.00630.0090005562000
2013-05-01620.00620.00615.00620.0090005565000
2013-04-3000
2013-04-26657.00657.00655.00655.0020001312000
2013-04-25657.00657.00655.00655.0050003277000
2013-04-24640.00650.00640.00650.0030001939000
2013-04-23650.00650.00620.00640.00110007090000
2013-04-22610.00630.00610.00630.0050003089000
2013-04-19608.00608.00608.00608.001000608000
2013-04-18600.00608.00592.00608.0060003576000
2013-04-17597.00608.00597.00608.00100006010000
2013-04-1600
2013-04-15594.00594.00584.00594.0040002366000
2013-04-12594.00598.00582.00598.00130007701000
2013-04-11584.00590.00583.00590.0060003511000
2013-04-10589.00590.00589.00590.0020001179000
2013-04-09583.00590.00573.00590.0070004067000
2013-04-08567.00583.00567.00583.0060003449000
2013-04-05582.00584.00564.00584.0030001730000
2013-04-04570.00580.00570.00580.0030001730000
2013-04-03553.00579.00553.00579.0080004532000
2013-04-02556.00571.00550.00571.0060003350000
2013-04-01586.00586.00586.00586.0040002344000
2013-03-2900
2013-03-28598.00598.00598.00598.001000598000
2013-03-2700
2013-03-26598.00598.00598.00598.001000598000
2013-03-2500
2013-03-2200
2013-03-21600.00600.00583.00598.0040002379000
2013-03-19565.00600.00565.00600.002100012149000
2013-03-18563.00575.00555.00575.001900010701000
2013-03-15568.00568.00555.00568.00140007876000
2013-03-14568.00568.00568.00568.0020001136000
2013-03-13560.00561.00560.00560.0030001681000
2013-03-12560.00565.00560.00565.0080004485000
2013-03-11556.00560.00553.00560.0040002228000
2013-03-08553.00561.00553.00561.0030001672000
2013-03-07551.00551.00551.00551.001000551000
2013-03-06545.00545.00545.00545.0020001090000
2013-03-05561.00561.00561.00561.0030001683000
2013-03-04550.00560.00550.00560.0030001660000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26549.00550.00541.00550.0040002181000
2013-02-25549.00555.00547.00555.00100005504000
2013-02-22550.00550.00550.00550.0020001100000
2013-02-21550.00557.00550.00557.0060003314000
2013-02-20550.00558.00548.00558.0030001656000
2013-02-19552.00562.00552.00562.0030001666000
2013-02-18540.00552.00540.00552.00160008695000
2013-02-15543.00545.00528.00539.00120006458000
2013-02-14565.00565.00563.00563.0070003947000
2013-02-13577.00577.00569.00569.0060003440000
2013-02-12575.00581.00575.00581.0030001736000
2013-02-08576.00576.00575.00575.00110006335000
2013-02-07590.00590.00590.00590.001000590000
2013-02-06590.00598.00585.00598.0050002963000
2013-02-0500
2013-02-04580.00600.00580.00600.00120007029000
2013-02-01575.00580.00570.00580.0060003458000
2013-01-31569.00578.00569.00578.0040002303000
2013-01-30570.00577.00570.00577.0030001717000
2013-01-29580.00580.00570.00570.0020001150000
2013-01-28579.00580.00569.00580.00100005785000
2013-01-25565.00575.00565.00575.0040002270000
2013-01-24564.00564.00554.00554.0020001118000
2013-01-23555.00564.00554.00564.0030001673000
2013-01-22571.00573.00566.00573.0050002854000
2013-01-21564.00574.00547.00574.00100005617000
2013-01-18567.00568.00567.00568.0020001135000
2013-01-1700
2013-01-16573.00574.00551.00567.00160009025000
2013-01-15576.00576.00574.00574.0060003452000
2013-01-11580.00580.00570.00576.0080004606000
2013-01-10568.00575.00557.00575.00100005668000
2013-01-09568.00568.00555.00568.0070003937000
2013-01-08580.00580.00550.00575.002400013603000
2013-01-07530.00592.00530.00575.005000028148000
2013-01-04500.00520.00485.00520.00170008554000
2012-12-28450.00484.00450.00484.0070003202000
2012-12-27435.00448.00435.00448.0040001766000
2012-12-26436.00436.00435.00435.0060002615000
2012-12-25435.00436.00435.00436.0040001741000
2012-12-21430.00438.00430.00437.0090003885000
2012-12-20408.00424.00408.00424.0030001256000
2012-12-19415.00418.00415.00418.0040001669000
2012-12-18413.00414.00413.00414.0030001240000
2012-12-17413.00413.00413.00413.0030001239000
2012-12-14410.00410.00405.00405.00110004460000
2012-12-1300
2012-12-12415.00415.00414.00414.0050002072000
2012-12-11407.00414.00407.00414.002000821000
2012-12-10415.00415.00415.00415.0040001660000
2012-12-07407.00407.00407.00407.001000407000
2012-12-06415.00415.00415.00415.001000415000
2012-12-0500
2012-12-04412.00412.00412.00412.001000412000
2012-12-03413.00413.00413.00413.002000826000
2012-11-30406.00406.00406.00406.0040001624000
2012-11-29405.00407.00405.00407.002000812000
2012-11-28402.00402.00402.00402.001000402000
2012-11-2700
2012-11-26406.00406.00401.00401.0040001619000
2012-11-2200
2012-11-21400.00400.00400.00400.002000800000
2012-11-20401.00401.00401.00401.001000401000
2012-11-19403.00403.00402.00402.0060002413000
2012-11-16401.00401.00401.00401.001000401000
2012-11-15404.00404.00404.00404.0040001616000
2012-11-14398.00398.00398.00398.002000796000
2012-11-13400.00400.00400.00400.0050002000000
2012-11-12404.00404.00401.00401.0050002017000
2012-11-09405.00405.00405.00405.002000810000
2012-11-0800
2012-11-07401.00401.00401.00401.002000802000
2012-11-06397.00397.00397.00397.001000397000
2012-11-05402.00402.00402.00402.001000402000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29398.00404.00396.00404.00200008032000
2012-10-26390.00396.00390.00396.00130005138000
2012-10-25390.00390.00390.00390.002000780000
2012-10-24389.00389.00388.00388.0060002329000
2012-10-23389.00389.00388.00388.0030001165000
2012-10-22389.00389.00389.00389.0040001556000
2012-10-19384.00391.00383.00391.0040001548000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15385.00394.00385.00394.0070002714000
2012-10-12385.00385.00385.00385.001000385000
2012-10-11385.00385.00385.00385.001000385000
2012-10-10387.00387.00385.00385.0030001158000
2012-10-09394.00394.00389.00389.00110004304000
2012-10-05381.00389.00381.00389.002000770000
2012-10-04387.00387.00378.00380.00240009225000
2012-10-03387.00395.00387.00389.0050001960000
2012-10-0200
2012-10-01399.00403.00395.00401.00150005993000
2012-09-28376.00376.00375.00375.0060002255000
2012-09-27384.00384.00384.00384.001000384000
2012-09-26380.00384.00380.00384.002000764000
2012-09-25373.00380.00373.00380.0040001512000
2012-09-24380.00380.00380.00380.002000760000
2012-09-2100
2012-09-20385.00385.00385.00385.001000385000
2012-09-1900
2012-09-18383.00383.00383.00383.0040001532000
2012-09-14383.00383.00382.00382.002000765000
2012-09-13376.00376.00376.00376.0030001128000
2012-09-1200
2012-09-1100
2012-09-10377.00377.00375.00375.002000752000
2012-09-07377.00377.00376.00376.002000753000
2012-09-06380.00380.00380.00380.001000380000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28388.00388.00388.00388.001000388000
2012-08-27380.00388.00380.00388.002000768000
2012-08-2400
2012-08-23379.00380.00379.00380.002000759000
2012-08-22380.00380.00380.00380.001000380000
2012-08-21376.00376.00376.00376.0030001128000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15378.00378.00378.00378.0030001134000
2012-08-14378.00378.00378.00378.001000378000
2012-08-13377.00377.00377.00377.001000377000
2012-08-10380.00380.00380.00380.001000380000
2012-08-0900
2012-08-08381.00381.00378.00378.0030001137000
2012-08-0700
2012-08-06386.00386.00386.00386.002000772000
2012-08-03379.00379.00378.00378.0080003025000
2012-08-0200
2012-08-01380.00380.00380.00380.0040001520000
2012-07-31382.00382.00382.00382.001000382000
2012-07-30378.00384.00378.00384.0030001146000
2012-07-27383.00383.00380.00380.002000763000
2012-07-26382.00382.00382.00382.0030001146000
2012-07-2500
2012-07-24383.00383.00382.00382.0080003059000
2012-07-23386.00390.00383.00390.00110004238000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17394.00399.00394.00398.0050001979000
2012-07-13390.00390.00390.00390.001000390000
2012-07-12390.00390.00388.00388.002000778000
2012-07-1100
2012-07-10399.00399.00389.00389.0090003556000
2012-07-09401.00401.00394.00399.00170006729000

   ※ 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