[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 
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
2016-02-16615.00615.00614.00614.00900553200
2016-02-15603.00604.00592.00600.0048002892100
2016-02-12610.00610.00600.00604.0029001758100
2016-02-10623.00623.00610.00610.0045002779700
2016-02-09614.00625.00614.00625.001600993200
2016-02-08610.00620.00610.00620.0040002446500
2016-02-05587.00610.00587.00610.00700424700
2016-02-04596.00596.00587.00587.00800475900
2016-02-03580.00590.00580.00581.001700997200
2016-02-02582.00582.00582.00582.001000582000
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-27599.00599.00590.00592.001600947200
2016-01-26599.00600.00599.00599.0022001318000
2016-01-25605.00605.00589.00589.001600961000
2016-01-22598.00598.00585.00585.00900533100
2016-01-21600.00604.00593.00598.0028001669300
2016-01-20607.00608.00604.00604.00500302700
2016-01-19607.00608.00607.00608.00200121500
2016-01-18622.00622.00610.00610.0021001295800
2016-01-15626.00626.00606.00624.0041002552100
2016-01-14618.00620.00616.00616.0022001359000
2016-01-13610.00617.00610.00617.00200122700
2016-01-12610.00620.00610.00610.001600978700
2016-01-08609.00609.00609.00609.00200121800
2016-01-07619.00620.00619.00620.00300185900
2016-01-06609.00619.00609.00619.001100679500
2016-01-05609.00609.00609.00609.0010060900
2016-01-04612.00612.00609.00609.00700427900
2015-12-30610.00611.00610.00611.00200122100
2015-12-29607.00610.00607.00610.00200121700
2015-12-28619.00619.00609.00610.001400864700
2015-12-25609.00613.00609.00609.0020001225200
2015-12-24613.00613.00611.00611.0017001041900
2015-12-22612.00614.00612.00613.00400245100
2015-12-21620.00620.00620.00620.0010062000
2015-12-18612.00620.00612.00620.00300184400
2015-12-17612.00612.00612.00612.0010061200
2015-12-16611.00612.00611.00612.00200122300
2015-12-15621.00621.00611.00611.0032001982300
2015-12-14614.00617.00614.00616.00800492700
2015-12-11618.00618.00614.00618.0017001050200
2015-12-10622.00622.00618.00618.0074004600900
2015-12-09613.00613.00613.00613.0010061300
2015-12-08614.00619.00614.00619.0028001723000
2015-12-07614.00619.00613.00613.0025001538100
2015-12-04617.00619.00614.00614.0021001294700
2015-12-03616.00617.00616.00617.00200123300
2015-12-02632.00632.00614.00614.0025001567900
2015-12-01626.00626.00626.00626.0010062600
2015-11-3000
2015-11-27636.00636.00626.00626.001200753200
2015-11-26622.00622.00612.00612.0024001489600

   ※ 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