[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 
2017-10-20829.00829.00828.00829.00500414300
2017-10-19839.00839.00829.00829.0019001583100
2017-10-18838.00838.00836.00836.0014001171600
2017-10-17828.00836.00827.00836.0029002412800
2017-10-16830.00831.00824.00827.0053004388800
2017-10-13832.00835.00823.00832.0046003815900
2017-10-12832.00836.00824.00836.0079006568300
2017-10-11840.00840.00831.00836.0090007529600
2017-10-10850.00850.00834.00840.0086007264900
2017-10-06848.00848.00840.00848.0084007100900
2017-10-05833.00849.00833.00848.0044003715900
2017-10-04836.00838.00830.00838.0034002839000
2017-10-03831.00843.00830.00840.0049004083800
2017-10-02856.00856.00828.00831.0081006763300
2017-09-29850.00850.00827.00843.0094007847600
2017-09-28830.00850.00830.00850.001810015150700
2017-09-27824.00837.00823.00829.001980016405800
2017-09-26816.00818.00804.00812.0075006106300
2017-09-25811.00820.00810.00820.0051004170500
2017-09-22815.00819.00807.00818.001100895600
2017-09-21807.00814.00807.00814.0042003399600
2017-09-20810.00811.00806.00806.0039003155200
2017-09-19815.00828.00811.00814.0056004567000
2017-09-15815.00824.00811.00815.0067005472600
2017-09-14813.00823.00805.00823.002000016252000
2017-09-13820.00823.00810.00810.0085006962700
2017-09-12817.00817.00805.00814.0060004860300
2017-09-11801.00816.00801.00805.00108008695300
2017-09-08801.00806.00801.00802.0059004729400
2017-09-07807.00816.00806.00808.0082006629300
2017-09-06810.00810.00803.00807.0076006121000
2017-09-05820.00820.00802.00811.0080006446900
2017-09-04825.00826.00817.00820.0050004105100
2017-09-01829.00829.00818.00829.0031002551600
2017-08-31819.00842.00819.00842.0052004280900
2017-08-30824.00828.00818.00822.0079006490600
2017-08-29822.00823.00807.00814.0064005210200
2017-08-28835.00835.00822.00822.0049004061200
2017-08-25830.00832.00812.00820.0082006738600
2017-08-24848.00848.00830.00833.0040003335500
2017-08-23851.00854.00821.00844.0036003037900
2017-08-22860.00863.00850.00851.0048004090600
2017-08-21871.00871.00863.00863.0055004779300
2017-08-18873.00873.00873.00873.00700611100
2017-08-17875.00875.00873.00873.0016001398600
2017-08-16869.00872.00864.00868.0041003562000
2017-08-15841.00854.00841.00854.0055004642900
2017-08-14848.00860.00827.00860.0089007546000
2017-08-10874.00874.00865.00872.0018001565100
2017-08-09884.00884.00870.00874.0028002452000
2017-08-08882.00884.00868.00878.0030002629100
2017-08-07888.00888.00860.00878.0043003747400
2017-08-04870.00873.00851.00873.0063005452300
2017-08-03871.00886.00870.00870.0050004381100
2017-08-02883.00887.00871.00871.0039003418400
2017-08-01903.00903.00876.00883.0059005229500
2017-07-31907.00907.00898.00898.0059005314200
2017-07-28917.00923.00907.00907.0063005745000
2017-07-27916.00922.00910.00922.0038003475500
2017-07-26917.00919.00915.00916.0051004676400
2017-07-25920.00923.00915.00915.0073006715900
2017-07-24910.00918.00910.00918.001100010063500
2017-07-21910.00916.00905.00905.001390012655400
2017-07-20912.00917.00902.00902.0048004340400
2017-07-19920.00921.00908.00912.0051004675800
2017-07-18921.00921.00904.00915.0069006330500
2017-07-14904.00910.00898.00907.0093008413500
2017-07-13901.00909.00898.00898.0038003429700
2017-07-12900.00902.00897.00900.0036003239600
2017-07-11895.00911.00890.00910.001220011054800
2017-07-10898.00923.00895.00896.001450013082300
2017-07-07884.00895.00865.00883.00110009703700
2017-07-06886.00889.00883.00885.0041003638400
2017-07-05883.00887.00877.00886.0054004761500
2017-07-04895.00900.00873.00883.0071006313300
2017-07-03897.00900.00892.00892.0034003054300
2017-06-30894.00894.00882.00890.0020001775600
2017-06-29880.00898.00880.00898.0055004892800
2017-06-28895.00895.00882.00886.0040003550900
2017-06-27890.00891.00882.00889.0053004698100
2017-06-26898.00898.00882.00890.0050004447700
2017-06-23904.00904.00882.00884.0083007399900
2017-06-22892.00895.00882.00892.001150010224100
2017-06-21906.00917.00897.00900.0092008324300
2017-06-20938.00957.00907.00921.002110019524600
2017-06-19898.00935.00890.00927.002240020401200
2017-06-16892.00901.00891.00893.0062005558200
2017-06-15915.00919.00893.00906.002160019655400
2017-06-14885.00907.00880.00900.001450012917100
2017-06-13911.00914.00870.00896.005550049658100
2017-06-12901.00987.00901.00941.00201500195222500
2017-06-09839.00847.00835.00837.0087007300600
2017-06-08834.00844.00825.00831.0047003922300
2017-06-07823.00829.00822.00829.0033002727400
2017-06-06837.00837.00822.00824.0069005713700
2017-06-05830.00843.00829.00837.0027002258400
2017-06-02830.00836.00830.00836.00112009313000
2017-06-01842.00850.00838.00850.0040003366600
2017-05-31831.00842.00815.00827.0093007689800
2017-05-30851.00851.00814.00831.0050004172500
2017-05-29865.00865.00851.00851.0028002396600
2017-05-26872.00872.00851.00851.00111009599700
2017-05-25860.00872.00852.00861.0034002919700
2017-05-24872.00876.00861.00861.0038003290800
2017-05-23877.00879.00866.00872.0037003222800
2017-05-22870.00884.00870.00884.0061005339000
2017-05-19845.00862.00845.00859.0053004531200
2017-05-18843.00858.00818.00835.0093007786800
2017-05-17877.00879.00861.00862.0085007398900
2017-05-16866.00894.00865.00881.0099008713800
2017-05-15854.00950.00845.00866.004680041145900
2017-05-12861.00861.00843.00843.0083007077300
2017-05-11832.00868.00830.00861.001850015752800
2017-05-10830.00832.00825.00832.0054004476700
2017-05-09831.00831.00825.00830.0039003229800
2017-05-08832.00833.00822.00830.0047003887300
2017-05-02814.00819.00803.00817.002200017876000
2017-05-01818.00818.00801.00804.0075006057900
2017-04-28820.00820.00801.00808.00106008598200
2017-04-27833.00844.00821.00821.0091007538600
2017-04-26811.00828.00811.00825.0099008099500
2017-04-25809.00809.00793.00798.0058004632600
2017-04-24813.00813.00800.00800.0046003715900
2017-04-21819.00826.00800.00810.001250010098300
2017-04-20823.00836.00819.00820.0084006926100
2017-04-19828.00834.00819.00828.001220010072000
2017-04-18820.00839.00809.00828.003100025628900
2017-04-17802.00816.00795.00808.001410011372300
2017-04-14771.00800.00768.00788.001370010688600
2017-04-13755.00794.00735.00793.002550019436700
2017-04-12800.00800.00754.00755.004230032827300
2017-04-11840.00840.00801.00804.001650013387300
2017-04-10863.00885.00831.00831.007050060093400
2017-04-07885.00930.00873.00923.004740042742500
2017-04-06900.00900.00864.00870.002510021903900
2017-04-05880.00927.00875.00912.003460031198200
2017-04-04927.00928.00847.00865.006330056345300
2017-04-03987.00999.00942.00942.004710045723900
2017-03-31988.001050.00980.00989.00112600113680500
2017-03-301003.001030.00968.00968.007650076281600
2017-03-29989.001030.00965.001012.00116100116368000
2017-03-28896.00989.00896.00975.007760073900200
2017-03-27890.00898.00883.00897.001750015583500
2017-03-24929.00935.00888.00889.001750015914700
2017-03-23886.00927.00886.00921.004330039402200
2017-03-22889.00896.00870.00885.003620031984700
2017-03-21921.00921.00890.00906.006360057681600
2017-03-17965.00978.00918.00940.008140076984400
2017-03-16975.00991.00951.00980.006040058594200
2017-03-151000.001040.00982.001006.00142100142809700
2017-03-141008.001031.00971.001002.00124900124680700
2017-03-131080.001128.001007.001025.00148700157859100
2017-03-101178.001349.001086.001158.00783600956223800
2017-03-091148.001148.001148.001148.00102600117784800
2017-03-08924.001016.00890.00998.00522200519275000
2017-03-07880.00981.00855.00866.00133100121373200
2017-03-06840.00863.00820.00850.004060034175400
2017-03-03838.00852.00820.00829.004740039716900
2017-03-02799.00848.00799.00829.004900040101100
2017-03-01764.00799.00764.00786.001840014389300
2017-02-28756.00760.00743.00759.0062004674800
2017-02-27760.00769.00754.00760.001470011185400
2017-02-24741.00748.00736.00745.0086006382500
2017-02-23732.00762.00727.00757.004000029969700
2017-02-22715.00725.00715.00725.00105007552800
2017-02-21706.00715.00706.00713.00137009733700
2017-02-20690.00699.00685.00699.00130008985300
2017-02-17687.00693.00680.00690.0059004034300
2017-02-16695.00695.00680.00694.0055003779000
2017-02-15697.00697.00688.00695.0053003683600
2017-02-14690.00694.00685.00694.0024001656600
2017-02-13679.00690.00679.00690.0062004261900
2017-02-10672.00679.00672.00679.0050003372100
2017-02-09669.00672.00669.00672.0023001539800
2017-02-08669.00669.00669.00669.00400267600
2017-02-07670.00670.00665.00667.001000666900
2017-02-06671.00673.00664.00671.0047003141200
2017-02-03675.00675.00671.00671.00300202100
2017-02-02679.00679.00665.00675.0021001421000
2017-02-01684.00684.00679.00679.00600409800
2017-01-31673.00682.00673.00680.0059004010800
2017-01-30671.00676.00668.00673.0016001074200
2017-01-27661.00678.00661.00675.0055003679000
2017-01-26666.00666.00658.00665.0041002719200
2017-01-25659.00659.00648.00658.0036002352600
2017-01-24646.00662.00645.00655.001860012128700
2017-01-23650.00663.00640.00648.00144009357200
2017-01-20649.00655.00643.00650.0061003949200
2017-01-19654.00663.00643.00660.0090005872000
2017-01-18690.00692.00630.00663.007430048732600
2017-01-17653.00747.00653.00682.00413700295932000
2017-01-16638.00647.00638.00647.0064004102700
2017-01-13633.00634.00631.00631.00900569400
2017-01-12632.00633.00631.00631.001100694700
2017-01-11631.00631.00630.00631.0020001261100
2017-01-10625.00631.00624.00631.0090005663700
2017-01-06626.00626.00626.00626.00900563400
2017-01-05620.00629.00620.00626.0017001061800
2017-01-04620.00630.00618.00620.0031001935100
2016-12-30618.00618.00618.00618.00600370800
2016-12-29619.00619.00618.00618.0017001050800
2016-12-28618.00619.00618.00618.00600371000
2016-12-27618.00618.00618.00618.0028001730400
2016-12-26619.00619.00614.00618.0028001728100
2016-12-22618.00619.00617.00619.0043002658300
2016-12-21617.00623.00617.00617.0028001731200
2016-12-2000
2016-12-19615.00616.00615.00615.001600984300
2016-12-16618.00618.00615.00615.0022001356600
2016-12-15625.00625.00618.00618.0030001868800
2016-12-14615.00625.00615.00625.001400863000
2016-12-13625.00625.00615.00615.001200740000
2016-12-12623.00623.00623.00623.0010062300
2016-12-09623.00623.00622.00623.0045002802000
2016-12-08624.00625.00624.00625.001000624100
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-01624.00624.00624.00624.0028001747200
2016-11-3000
2016-11-29623.00624.00623.00624.00400249400
2016-11-28624.00624.00624.00624.001200748800
2016-11-25610.00617.00610.00617.001400855800
2016-11-2400
2016-11-22614.00614.00610.00610.00300183800
2016-11-21613.00613.00610.00610.00400244900
2016-11-18610.00610.00610.00610.001100671000
2016-11-1700
2016-11-16606.00610.00606.00610.001300790900
2016-11-15610.00610.00609.00609.0021001280900
2016-11-14602.00609.00602.00608.00600364400
2016-11-11600.00600.00600.00600.0010060000
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-04600.00609.00600.00609.00300181800
2016-11-02600.00600.00600.00600.00800480000
2016-11-01606.00606.00606.00606.00400242400
2016-10-31606.00606.00606.00606.00200121200
2016-10-2800
2016-10-27593.00602.00593.00602.00700416900
2016-10-26609.00609.00603.00603.001500912700
2016-10-25599.00602.00598.00602.001000599000
2016-10-24605.00605.00605.00605.00200121000
2016-10-2100
2016-10-20604.00604.00604.00604.0010060400
2016-10-19598.00598.00598.00598.0010059800
2016-10-1800

   ※ 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