[5903 JQスタンダード] SHINPO 日足 時系列データ

[5903 JQスタンダード] SHINPO (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12275.00279.00272.00274.001600441000
2013-07-11270.00284.00270.00279.002800770600
2013-07-10286.00287.00284.00285.0049001401000
2013-07-09284.00285.00282.00283.002500708000
2013-07-08280.00285.00280.00281.002900814700
2013-07-05265.00279.00265.00275.0092002469100
2013-07-04275.00279.00269.00273.0048001311700
2013-07-03265.00272.00265.00271.002000538100
2013-07-02270.00275.00268.00271.0043001164100
2013-07-01255.00264.00251.00264.002500643700
2013-06-28273.00273.00249.00255.002900750000
2013-06-27250.00252.00242.00250.003400839100
2013-06-26261.00271.00250.00255.00186004859100
2013-06-25295.00295.00276.00295.00129003730700
2013-06-24295.00295.00280.00285.0056001614800
2013-06-21282.00290.00264.00290.002700756800
2013-06-20289.00292.00289.00290.003000871500
2013-06-19272.00280.00272.00280.00126003496400
2013-06-18266.00272.00266.00272.002600700200
2013-06-17262.00265.00255.00260.003300855900
2013-06-14270.00270.00260.00263.001800483300
2013-06-13260.00260.00251.00254.007170018141500
2013-06-12274.00274.00255.00261.003800999800
2013-06-11270.00272.00263.00263.002400645100
2013-06-10266.00275.00261.00265.002900775200
2013-06-07252.00255.00230.00251.00113002784100
2013-06-06281.00281.00255.00260.0087002361800
2013-06-05285.00285.00285.00285.00500142500
2013-06-04280.00285.00272.00285.00162004452500
2013-06-03307.00307.00291.00291.0061001844900
2013-05-31301.00307.00301.00307.00500151900
2013-05-30319.00320.00298.00298.0085002658500
2013-05-29303.00318.00303.00318.0061001893700
2013-05-28293.00300.00288.00300.0061001797000
2013-05-27300.00300.00293.00293.0061001808700
2013-05-24295.00310.00295.00300.00129003851300
2013-05-23318.00320.00300.00300.00118003708000
2013-05-22336.00336.00310.00324.0085002728300
2013-05-21346.00346.00325.00335.003420011406000
2013-05-20309.00359.00300.00339.0011270037507900
2013-05-17270.00287.00270.00287.00118003264100
2013-05-16300.00300.00280.00283.00108003157900
2013-05-15306.00318.00286.00300.00162004927800
2013-05-14320.00320.00299.00308.004290013143000
2013-05-13310.00317.00310.00317.0093002923800
2013-05-10301.00312.00300.00306.00205006247200
2013-05-09300.00305.00298.00301.00209006308800
2013-05-08298.00298.00292.00295.0093002754200
2013-05-07286.00292.00286.00292.00146004213000
2013-05-02279.00281.00275.00279.00115003192900
2013-05-01275.00280.00275.00276.00113003139500
2013-04-30270.00275.00270.00275.00152004140500
2013-04-26274.00274.00267.00269.00104002801400
2013-04-25267.00273.00263.00270.0084002231500
2013-04-24276.00276.00262.00262.0064001729500
2013-04-23271.00278.00263.00271.00148004042600
2013-04-22257.00267.00257.00267.0087002278000
2013-04-19248.00256.00248.00256.0085002131900
2013-04-18242.00246.00236.00246.0098002387000
2013-04-17240.00243.00235.00242.00239005745200
2013-04-16234.00242.00231.00241.0046001082100
2013-04-15226.00235.00225.00234.0064001485400
2013-04-12220.00226.00217.00226.00150003315200
2013-04-11219.00221.00219.00221.00139003056800
2013-04-10220.00220.00219.00219.00186004091800
2013-04-09220.00220.00217.00220.00144003166500
2013-04-08225.00225.00219.00220.00315006953800
2013-04-05220.00224.00217.00220.00193004246400
2013-04-04216.00220.00216.00218.001500326000
2013-04-03219.00219.00216.00216.001200262300
2013-04-02213.00218.00211.00218.001800383600
2013-04-01215.00215.00206.00211.00102002150800
2013-03-29216.00217.00216.00217.002200475900
2013-03-28220.00220.00218.00218.00119002611400
2013-03-27219.00220.00219.00220.002600570800
2013-03-26220.00220.00218.00220.0073001603400
2013-03-25220.00222.00217.00217.00291006394100
2013-03-22225.00225.00216.00220.00324007056300
2013-03-21208.00217.00208.00217.00255005359300
2013-03-19206.00212.00206.00212.00263005515500
2013-03-18206.00208.00206.00206.0089001838400
2013-03-15204.00207.00204.00207.00173003551600
2013-03-14205.00205.00205.00205.0084001722000
2013-03-13205.00205.00205.00205.004000820000
2013-03-12205.00205.00203.00204.00122002494400
2013-03-11204.00205.00204.00205.0064001308400
2013-03-08205.00206.00200.00205.00111002258500
2013-03-07205.00205.00203.00204.0050001024000
2013-03-06204.00205.00204.00205.003400695600
2013-03-05204.00204.00203.00203.001600325300
2013-03-04203.00204.00203.00204.001200244200
2013-03-01202.00202.00199.00202.0068001365100
2013-02-28199.00202.00199.00202.003300662600
2013-02-27198.00199.00198.00199.001600316900
2013-02-26200.00200.00198.00198.001400279600
2013-02-25200.00200.00200.00200.001200240000
2013-02-22200.00200.00197.00197.001400279500
2013-02-21199.00200.00199.00200.001000199200
2013-02-20199.00202.00198.00199.001600318600
2013-02-19204.00204.00199.00199.001100219900
2013-02-18199.00199.00199.00199.00600119400
2013-02-15199.00199.00197.00199.00600119000
2013-02-14199.00200.00199.00199.001900378500
2013-02-13202.00202.00193.00199.0076001511600
2013-02-12204.00210.00202.00202.00116002381800
2013-02-08202.00202.00197.00202.002700540600
2013-02-07197.00202.00197.00199.002500497100
2013-02-06199.00199.00196.00196.00600117900
2013-02-05197.00199.00191.00199.0054001044400
2013-02-04194.00195.00194.00195.001700330100
2013-02-01199.00199.00192.00193.001100213900
2013-01-31199.00199.00192.00192.002300448700
2013-01-3000
2013-01-29199.00199.00199.00199.003000597000
2013-01-28193.00196.00193.00194.0078001519600
2013-01-25193.00195.00190.00191.00136002606400
2013-01-24190.00190.00189.00189.00800151400
2013-01-23191.00191.00190.00190.0040076100
2013-01-22191.00191.00189.00190.0050094900
2013-01-21194.00194.00189.00189.003800725600
2013-01-18192.00193.00191.00193.005200997900
2013-01-17190.00191.00189.00189.00800152100
2013-01-16188.00190.00188.00190.0020037800
2013-01-15190.00190.00190.00190.0050095000
2013-01-11190.00193.00184.00187.00103001955900
2013-01-10185.00189.00185.00189.003500649800
2013-01-09190.00190.00186.00190.003000565300
2013-01-08191.00191.00190.00190.001100209600
2013-01-07189.00191.00184.00184.004800911200
2013-01-04188.00188.00180.00186.0073001337800
2012-12-28184.00184.00184.00184.0010018400
2012-12-27181.00185.00181.00185.0058001050200
2012-12-26190.00190.00181.00181.001800333100
2012-12-25186.00189.00184.00189.004500844600
2012-12-21185.00185.00177.00177.001500269100
2012-12-20184.00185.00176.00185.005000910900
2012-12-19180.00183.00180.00183.002000361800
2012-12-18177.00179.00176.00179.001700301600
2012-12-17176.00177.00176.00177.0050088100
2012-12-14180.00180.00175.00175.001700305400
2012-12-13174.00174.00174.00174.00700121800
2012-12-12175.00177.00174.00174.004200741900
2012-12-11174.00175.00174.00175.0040069800
2012-12-10173.00173.00171.00171.002300397700
2012-12-07175.00175.00172.00172.001500260600
2012-12-06175.00175.00171.00171.00600104000
2012-12-05173.00175.00170.00175.002500430700
2012-12-04175.00175.00164.00172.003400571200
2012-12-03172.00172.00172.00172.0020034400
2012-11-30172.00172.00172.00172.0020034400
2012-11-29175.00175.00168.00171.00341005960700
2012-11-2800
2012-11-27175.00175.00172.00172.0030051900
2012-11-26175.00175.00175.00175.0050087500
2012-11-22173.00173.00170.00170.002500429300
2012-11-21171.00172.00168.00172.00800135500
2012-11-20170.00171.00168.00168.001100185700
2012-11-19172.00173.00170.00170.001200205500
2012-11-16172.00172.00170.00170.0050085200
2012-11-15171.00171.00171.00171.0050085500
2012-11-14172.00172.00172.00172.0010017200
2012-11-13172.00172.00171.00171.0040068500
2012-11-12177.00179.00177.00179.002500442900
2012-11-09174.00175.00173.00175.001400243400
2012-11-08171.00171.00171.00171.0030051300
2012-11-07169.00169.00169.00169.00700118300
2012-11-06166.00173.00166.00173.001100185900
2012-11-05167.00167.00167.00167.0020033400
2012-11-02166.00167.00164.00167.00800132300
2012-11-01169.00169.00160.00165.002500410400
2012-10-31167.00170.00166.00170.001300219800
2012-10-30165.00165.00165.00165.002000330000
2012-10-2900
2012-10-26170.00170.00170.00170.0040068000
2012-10-25176.00176.00176.00176.003300580800
2012-10-24165.00165.00163.00165.00900148200
2012-10-23167.00168.00165.00165.001500249600
2012-10-22167.00168.00167.00168.0030050200
2012-10-1900
2012-10-18168.00168.00167.00167.001000167900
2012-10-17169.00169.00169.00169.0010016900
2012-10-16168.00168.00166.00166.0030050200
2012-10-15168.00168.00168.00168.0010016800
2012-10-12175.00175.00175.00175.0010017500
2012-10-11168.00171.00168.00171.001300219300
2012-10-10182.00182.00182.00182.0095001729000
2012-10-09170.00173.00170.00173.001500256600
2012-10-05167.00168.00167.00167.0040066900
2012-10-04167.00167.00166.00166.0020033300
2012-10-03160.00167.00160.00165.0085001369900
2012-10-02167.00168.00163.00168.001100182700
2012-10-01164.00164.00164.00164.0060098400
2012-09-2800
2012-09-27163.00163.00163.00163.0020032600
2012-09-26164.00164.00163.00163.001500245700
2012-09-25170.00170.00168.00169.00700118700
2012-09-24168.00168.00168.00168.00700117600
2012-09-2100
2012-09-20161.00166.00161.00166.003500569400
2012-09-19164.00164.00162.00162.0050081200
2012-09-18161.00163.00161.00163.001900306400
2012-09-14162.00166.00162.00166.0040065300
2012-09-13162.00162.00160.00161.001700274000
2012-09-12172.00189.00163.00163.00146002527900
2012-09-11165.00165.00164.00164.00800131600
2012-09-10162.00170.00162.00170.003500573800
2012-09-07160.00162.00160.00162.005100816500
2012-09-06157.00162.00157.00158.004600723500
2012-09-05170.00170.00162.00162.004000649400
2012-09-04166.00169.00166.00169.0050083600
2012-09-03166.00169.00166.00167.00700116600
2012-08-31169.00169.00169.00169.0010016900
2012-08-30169.00169.00169.00169.0030050700
2012-08-29170.00170.00170.00170.0040068000
2012-08-28172.00172.00169.00169.001300221400
2012-08-27174.00174.00174.00174.0020034800
2012-08-24174.00174.00174.00174.0050087000
2012-08-23174.00174.00174.00174.0010017400
2012-08-22174.00174.00174.00174.0030052200
2012-08-2100
2012-08-20174.00176.00174.00176.00600104700
2012-08-1700
2012-08-16172.00179.00172.00179.0020035100
2012-08-15180.00180.00180.00180.0010018000
2012-08-14181.00181.00181.00181.0050090500
2012-08-13176.00176.00176.00176.0020035200
2012-08-10177.00178.00177.00178.002300407200
2012-08-09173.00175.00173.00175.00800138900
2012-08-08173.00173.00170.00173.001800307900
2012-08-07173.00173.00172.00172.00600103300
2012-08-06174.00174.00173.00173.00900156100
2012-08-0300
2012-08-0200
2012-08-01172.00172.00172.00172.0030051600
2012-07-31177.00177.00168.00172.0084001416700
2012-07-30183.00183.00175.00175.0050088300
2012-07-2700
2012-07-26179.00179.00176.00176.0020035500
2012-07-25184.00184.00184.00184.0050092000
2012-07-2400
2012-07-23176.00176.00175.00175.0030052700
2012-07-2000
2012-07-19173.00184.00173.00184.001400248700
2012-07-18174.00175.00173.00175.00700121800
2012-07-17178.00178.00171.00173.001700293600
2012-07-13175.00180.00175.00180.0057001009500
2012-07-1200
2012-07-1100
2012-07-10182.00182.00182.00182.002300418600
2012-07-09184.00188.00184.00185.002200407800

   ※ 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