[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 
2017-02-22715.00725.00715.00725.00105007552800
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
2016-10-17606.00606.00606.00606.0022001333200
2016-10-14595.00597.00595.00597.00300178900
2016-10-1300
2016-10-1200
2016-10-11595.00595.00593.00593.00400237400
2016-10-07590.00595.00590.00595.00300177500
2016-10-06586.00589.00586.00589.00800469700
2016-10-05586.00593.00586.00586.00600352400
2016-10-04579.00590.00579.00586.00130007564100
2016-10-03619.00619.00619.00619.00400247600
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26620.00620.00613.00613.0028001724800
2016-09-23619.00619.00619.00619.00200123800
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-15619.00619.00619.00619.0021001299900
2016-09-14609.00620.00609.00620.00900552300
2016-09-1300
2016-09-12604.00604.00604.00604.0010060400
2016-09-09604.00606.00604.00606.00200121000
2016-09-08602.00602.00598.00598.001100658200
2016-09-07596.00596.00596.00596.0018001072800
2016-09-0600
2016-09-0500
2016-09-02606.00606.00606.00606.00700424200
2016-09-01620.00620.00606.00606.0036002216400
2016-08-31602.00610.00602.00610.001500906900
2016-08-3000
2016-08-2900
2016-08-26629.00629.00629.00629.001200754800
2016-08-2500
2016-08-24628.00628.00628.00628.0010062800
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15628.00628.00628.00628.0020001256000
2016-08-12629.00629.00629.00629.00200125800
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05629.00629.00629.00629.00800503200
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01629.00629.00628.00628.00600377200
2016-07-29625.00625.00625.00625.001200750000
2016-07-2800
2016-07-2700
2016-07-26630.00630.00630.00630.001300819000
2016-07-2500
2016-07-22628.00628.00628.00628.0010062800
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15628.00628.00628.00628.0022001381600
2016-07-14626.00628.00626.00628.00600376100
2016-07-1300
2016-07-12625.00625.00625.00625.001000625000
2016-07-11624.00624.00624.00624.00300187200
2016-07-08623.00624.00623.00624.0021001308400
2016-07-0700
2016-07-06617.00624.00617.00624.00600373700
2016-07-0500
2016-07-0400
2016-07-01625.00625.00610.00610.00500311000
2016-06-30612.00612.00596.00596.00300181000
2016-06-2900
2016-06-2800
2016-06-27625.00625.00625.00625.001200750000
2016-06-24627.00627.00615.00615.00400247200
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15630.00630.00629.00629.00102006425500
2016-06-14617.00628.00617.00628.0036002242700
2016-06-13621.00621.00619.00619.00300186100
2016-06-10620.00622.00620.00622.001600993200
2016-06-0900
2016-06-08613.00620.00613.00620.001000613700
2016-06-07613.00613.00613.00613.0010061300
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01622.00622.00615.00622.001300803700
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26618.00625.00618.00625.0064003958100
2016-05-25608.00608.00608.00608.0010060800
2016-05-24610.00610.00601.00601.001600969200
2016-05-2300
2016-05-20613.00613.00613.00613.0010061300
2016-05-1900
2016-05-18610.00610.00610.00610.001000610000
2016-05-17610.00610.00610.00610.001000610000
2016-05-16630.00630.00630.00630.0020001260000
2016-05-13627.00627.00627.00627.00200125400
2016-05-1200
2016-05-11622.00622.00622.00622.0010062200
2016-05-10624.00625.00624.00625.001500937000
2016-05-0900
2016-05-0600
2016-05-02621.00621.00621.00621.00400248400
2016-04-2800
2016-04-27611.00611.00606.00611.001100671600
2016-04-26627.00628.00627.00628.001400877900
2016-04-25617.00620.00617.00620.00600371700
2016-04-2200
2016-04-21617.00617.00617.00617.0010061700
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-15617.00617.00617.00617.0021001295700
2016-04-14610.00614.00607.00614.00700427000
2016-04-1300
2016-04-12605.00605.00604.00604.0045002718400
2016-04-11604.00611.00604.00605.001300786300
2016-04-08617.00617.00617.00617.0010061700
2016-04-0700
2016-04-06610.00610.00610.00610.00200122000
2016-04-0500
2016-04-0400
2016-04-01630.00630.00630.00630.00300189000
2016-03-31628.00630.00628.00630.001000628300
2016-03-3000
2016-03-2900
2016-03-28628.00628.00627.00627.0022001380700
2016-03-25618.00618.00618.00618.0010061800
2016-03-2400
2016-03-2300
2016-03-22618.00618.00606.00612.00900550200
2016-03-18620.00620.00620.00620.00400248000
2016-03-17628.00629.00628.00628.0018001130900
2016-03-16628.00630.00628.00630.0066004151900
2016-03-15629.00629.00620.00628.0046002889800
2016-03-14604.00616.00604.00616.0023001393900
2016-03-11597.00608.00597.00600.0047002846700
2016-03-10610.00613.00602.00603.0018001089700
2016-03-09610.00615.00603.00608.0044002683000
2016-03-08615.00615.00606.00610.00800489400
2016-03-07608.00608.00606.00608.00700425300
2016-03-04617.00617.00607.00608.0024001459900
2016-03-03615.00617.00615.00617.00400246200
2016-03-02607.00615.00607.00613.001500917400
2016-03-01606.00606.00606.00606.00300181800
2016-02-29616.00617.00605.00605.0033002029700
2016-02-26618.00620.00616.00617.0033002040600
2016-02-25615.00615.00606.00608.0025001522600
2016-02-24623.00625.00605.00624.00133008112400
2016-02-23618.00629.00618.00623.0023001431400
2016-02-22621.00621.00621.00621.00400248400
2016-02-19627.00627.00605.00624.0019001172400
2016-02-18620.00626.00620.00625.0051003168400
2016-02-17612.00614.00605.00614.0019001160100

   ※ 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