[5903 JQスタンダード] シンポ 日足 時系列データ

[5903 JQスタンダード] シンポ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17905.00974.00905.00960.001480014093800
2017-11-16882.00906.00882.00906.001790016013500
2017-11-15930.00930.00898.00912.001700015540700
2017-11-141001.001003.00938.00938.002440023727600
2017-11-13998.001024.00995.00999.001090010918400
2017-11-101008.001020.00990.00999.001370013720000
2017-11-091008.001031.001000.001015.002540025724100
2017-11-081018.001018.001004.001011.0084008483900
2017-11-071062.001090.001000.001016.006220063959700
2017-11-06970.001040.00960.001009.00108800107489300
2017-11-021150.001168.00959.00969.00131800134958700
2017-11-011139.001149.001127.001140.003110035417600
2017-10-311135.001150.001111.001147.003320037506000
2017-10-301050.001272.001048.001165.0091200104074800
2017-10-271015.001049.001015.001037.002770028552500
2017-10-261004.001017.001001.001010.001160011685200
2017-10-251027.001038.00995.00999.002650026917500
2017-10-24968.001015.00968.001015.002260022534200
2017-10-23964.00988.00945.00980.001940018727100
2017-10-20916.00939.00916.00925.001450013404600
2017-10-19936.00955.00917.00918.002910027068700
2017-10-18976.00976.00940.00940.002100020035500
2017-10-171013.001013.00943.00975.004520044219300
2017-10-161009.001030.001001.001001.002610026447600
2017-10-131006.001010.00991.001000.002810028044900
2017-10-121012.001025.00958.00991.002150021399400
2017-10-11983.001039.00957.00957.006900068411300
2017-10-10940.00989.00922.00983.00105300100392200
2017-10-06884.00910.00884.00907.0095008510800
2017-10-05880.00914.00880.00895.001850016601600
2017-10-04925.00935.00869.00877.003190028985900
2017-10-03942.00943.00925.00936.002380022235700
2017-10-02880.00953.00880.00936.006470059380500
2017-09-29844.00870.00838.00870.002870024597400
2017-09-28837.00841.00833.00834.0081006775400
2017-09-27831.00840.00831.00833.00101008435900
2017-09-26835.00836.00827.00831.0093007746200
2017-09-25815.00835.00815.00833.001750014458900
2017-09-22805.00814.00804.00813.0041003313100
2017-09-21805.00807.00805.00805.0014001128100
2017-09-20816.00830.00800.00803.002900023580700
2017-09-19805.00813.00802.00813.0091007363300
2017-09-15800.00805.00798.00801.0036002885400
2017-09-14801.00801.00793.00800.0043003438200
2017-09-13808.00809.00801.00801.0026002096100
2017-09-12800.00808.00800.00807.0022001768000
2017-09-11805.00816.00800.00800.0044003571200
2017-09-08800.00804.00761.00804.0063004958200
2017-09-07796.00815.00791.00791.0041003276800
2017-09-06771.00795.00771.00794.0038002951900
2017-09-05807.00807.00778.00783.0085006729000
2017-09-04812.00812.00803.00810.0034002744200
2017-09-01825.00832.00813.00816.001430011769900
2017-08-31816.00823.00814.00823.0079006473100
2017-08-30823.00823.00800.00816.002930023665900
2017-08-29820.00822.00810.00822.0073005968000
2017-08-28815.00815.00801.00815.0063005117300
2017-08-25820.00820.00799.00800.0028002264800
2017-08-24806.00813.00801.00810.0027002181700
2017-08-23820.00822.00800.00803.001550012661100
2017-08-22806.00814.00799.00810.00113009094800
2017-08-21761.00813.00761.00797.002880022856200
2017-08-18750.00755.00748.00753.0022001653800
2017-08-17748.00755.00747.00755.0066004962400
2017-08-16754.00754.00740.00748.0081006043900
2017-08-15745.00753.00735.00745.0095007075500
2017-08-14753.00753.00714.00745.00132009731900
2017-08-10771.00777.00756.00770.001430010942900
2017-08-09791.00791.00778.00781.0085006637300
2017-08-08781.00783.00778.00782.0055004295600
2017-08-07817.00837.00760.00781.005590044900300
2017-08-04815.00815.00805.00807.0049003957200
2017-08-03818.00818.00808.00815.0056004551200
2017-08-02807.00817.00807.00812.0019001539900
2017-08-01818.00818.00805.00810.0043003484700
2017-07-31797.00810.00795.00808.0079006321400
2017-07-28807.00810.00797.00808.0052004188000
2017-07-27796.00809.00791.00804.0076006072200
2017-07-26798.00798.00784.00796.0052004120300
2017-07-25798.00798.00793.00798.0048003826200
2017-07-24799.00800.00793.00798.0059004705700
2017-07-21805.00805.00800.00800.001200965500
2017-07-20798.00805.00798.00800.0029002322800
2017-07-19800.00804.00797.00800.0043003437800
2017-07-18804.00804.00799.00800.0047003765900
2017-07-14800.00803.00800.00800.0097007760400
2017-07-13802.00805.00800.00800.00103008266800
2017-07-12801.00801.00786.00800.0097007734900
2017-07-11803.00804.00802.00803.0016001284600
2017-07-10802.00803.00801.00803.0025002004900
2017-07-07800.00804.00800.00801.0026002084500
2017-07-06801.00805.00801.00802.0017001363300
2017-07-05797.00805.00795.00801.0022001756900
2017-07-04797.00819.00796.00797.001400011257400
2017-07-03804.00804.00791.00796.0035002786400
2017-06-30798.00798.00784.00790.00116009164700
2017-06-29784.00792.00782.00792.00107008414300
2017-06-28798.00800.00788.00792.0082006513400
2017-06-27806.00810.00803.00810.0052004190900
2017-06-26808.00811.00804.00810.0044003548000
2017-06-23819.00819.00800.00808.0082006609300
2017-06-22810.00819.00810.00817.0055004478800
2017-06-21815.00817.00810.00810.0050004065600
2017-06-20819.00827.00800.00819.00121009840900
2017-06-19815.00817.00813.00814.0060004888400
2017-06-16809.00811.00806.00807.0070005661800
2017-06-15815.00815.00807.00809.0040003244500
2017-06-14820.00820.00813.00813.0043003511700
2017-06-13811.00813.00801.00810.00115009296600
2017-06-12814.00823.00810.00811.0044003578700
2017-06-09827.00827.00815.00822.0050004105600
2017-06-08829.00833.00826.00831.0048003983200
2017-06-07830.00838.00815.00830.001790014810300
2017-06-06856.00857.00837.00842.0085007167500
2017-06-05848.00857.00841.00853.001460012374100
2017-06-02837.00873.00837.00851.002430020712200
2017-06-01819.00844.00819.00840.0092007689800
2017-05-31821.00847.00814.00825.001310010845100
2017-05-30818.00832.00816.00827.001420011647600
2017-05-29844.00851.00818.00818.002090017443800
2017-05-26845.00870.00830.00838.004440037636000
2017-05-25800.00888.00797.00833.0010310086389100
2017-05-24777.00795.00777.00795.0076005985300
2017-05-23772.00781.00767.00781.0074005753700
2017-05-22764.00774.00760.00770.0086006608000
2017-05-19770.00770.00763.00768.0044003380400
2017-05-18755.00765.00752.00756.001570011902600
2017-05-17770.00770.00764.00770.0052003987700
2017-05-16770.00770.00759.00768.0062004743600
2017-05-15755.00769.00753.00768.002060015642300
2017-05-12760.00761.00756.00761.0053004018800
2017-05-11761.00772.00757.00760.001350010282700
2017-05-10760.00770.00751.00757.001500011370200
2017-05-09765.00768.00760.00760.00117008936300
2017-05-08746.00762.00746.00757.001790013458900
2017-05-02780.00830.00731.00743.0010820083776400
2017-05-01748.00772.00737.00767.0072005451800
2017-04-28754.00759.00735.00746.0059004410300
2017-04-27763.00769.00758.00758.0051003894900
2017-04-26747.00756.00747.00756.0034002556500
2017-04-25765.00769.00737.00744.002280017121700
2017-04-24775.00779.00765.00765.0054004172400
2017-04-21765.00770.00764.00770.0034002605800
2017-04-20755.00765.00754.00765.0029002203600
2017-04-19734.00750.00734.00749.0032002366900
2017-04-18725.00733.00725.00732.0028002039200
2017-04-17716.00723.00707.00723.0093006657000
2017-04-14723.00725.00718.00725.0064004609200
2017-04-13720.00737.00720.00729.0052003779000
2017-04-12764.00764.00720.00737.00124009208700
2017-04-11774.00774.00765.00765.0023001773100
2017-04-10762.00767.00761.00767.0038002898900
2017-04-07762.00777.00760.00771.00120009170200
2017-04-06777.00778.00761.00761.001510011602400
2017-04-05765.00794.00765.00790.0085006618400
2017-04-04792.00792.00761.00765.001440011137100
2017-04-03800.00800.00780.00790.00108008576700
2017-03-31785.00799.00780.00799.001350010644700
2017-03-30781.00788.00779.00788.0062004867000
2017-03-29795.00795.00760.00785.003710028706400
2017-03-28800.00800.00781.00785.0062004878500
2017-03-27810.00810.00781.00800.002660021227100
2017-03-24789.00799.00785.00798.0048003794400
2017-03-23799.00799.00775.00789.0048003762300
2017-03-22805.00810.00781.00786.001570012550700
2017-03-21765.00814.00759.00793.003290026005200
2017-03-17745.00749.00741.00749.0053003947900
2017-03-16741.00745.00735.00745.0058004295600
2017-03-15759.00759.00731.00741.00129009578100
2017-03-14768.00768.00760.00760.00104007933000
2017-03-13774.00774.00765.00768.0068005227000
2017-03-10765.00773.00765.00773.0051003924400
2017-03-09768.00770.00763.00768.0053004059200
2017-03-08777.00777.00765.00771.0035002691800
2017-03-07780.00781.00777.00777.0056004358200
2017-03-06790.00796.00778.00786.0089006977900
2017-03-03793.00794.00783.00785.0042003308700
2017-03-02790.00794.00788.00793.0050003954400
2017-03-01788.00790.00779.00790.0067005251400
2017-02-28815.00815.00781.00794.001590012775200
2017-02-27800.00800.00788.00790.0090007188500
2017-02-24791.00792.00782.00789.0077006072600
2017-02-23798.00798.00777.00779.00110008632400
2017-02-22793.00806.00785.00790.001950015499100
2017-02-21742.00789.00738.00778.002910022395500
2017-02-20731.00736.00728.00734.0073005349700
2017-02-17725.00734.00725.00732.0057004154400
2017-02-16728.00730.00723.00725.0043003128500
2017-02-15732.00732.00727.00729.0035002555500
2017-02-14733.00733.00728.00732.0036002632200
2017-02-13731.00742.00729.00734.00111008140500
2017-02-10720.00735.00720.00729.0064004649800
2017-02-09720.00726.00719.00723.0036002595500
2017-02-08737.00737.00692.00720.002920020810100
2017-02-07749.00749.00723.00734.00109007963500
2017-02-06750.00752.00727.00747.00103007596900
2017-02-03782.00782.00716.00747.002740020508100
2017-02-02799.00801.00767.00767.001330010479900
2017-02-01780.00805.00761.00805.002430019036800
2017-01-31790.00790.00742.00780.00120009250400
2017-01-30787.00790.00778.00790.00111008715100
2017-01-27801.00801.00780.00795.001390010923500
2017-01-26805.00805.00782.00791.00101007989300
2017-01-25800.00808.00790.00791.001650013148900
2017-01-24780.00800.00777.00785.004570035933100
2017-01-23728.00770.00722.00756.001940014451100
2017-01-20714.00726.00711.00725.0084006030700
2017-01-19708.00719.00708.00715.0096006836900
2017-01-18715.00715.00701.00708.00100007079700
2017-01-17715.00742.00709.00718.002780020027600
2017-01-16748.00748.00716.00730.002790020349300
2017-01-13760.00761.00752.00755.00129009764500
2017-01-12771.00786.00764.00770.001900014725800
2017-01-11777.00777.00756.00771.001740013320700
2017-01-10800.00801.00751.00779.002140016877400
2017-01-06816.00816.00800.00802.001980015999700
2017-01-05823.00825.00807.00814.003630029654100
2017-01-04830.00846.00816.00816.005180043058800
2016-12-30795.00825.00792.00812.002560020521400
2016-12-29800.00860.00799.00803.009110074563600
2016-12-28793.00813.00778.00791.006560051932400
2016-12-27820.00825.00762.00814.00170000136051000
2016-12-26770.00895.00770.00870.00295300249705200
2016-12-22722.00774.00711.00750.00174500129310400
2016-12-21664.00687.00664.00687.003320022437700
2016-12-20661.00670.00653.00662.002910019279500
2016-12-19624.00660.00624.00640.002280014523100
2016-12-16617.00621.00615.00621.002130013142600
2016-12-15614.00614.00611.00614.0068004161900
2016-12-14617.00617.00610.00610.0038002328500
2016-12-13610.00616.00610.00616.0041002511800
2016-12-12614.00618.00611.00611.0067004101000
2016-12-09616.00616.00612.00616.001200738400
2016-12-08619.00619.00610.00612.0090005518200
2016-12-07614.00622.00614.00615.0069004265700
2016-12-06617.00621.00605.00610.00102006251700
2016-12-05586.00607.00586.00607.00137008173600
2016-12-02579.00589.00579.00581.0087005047800
2016-12-01590.00594.00588.00589.00169009982100
2016-11-30594.00594.00580.00587.00124007278500
2016-11-29593.00593.00589.00593.0028001657500
2016-11-28596.00600.00586.00591.00110006518400
2016-11-25610.00610.00591.00594.00119007134200
2016-11-24612.00612.00605.00605.00112006806400
2016-11-22610.00612.00600.00607.0045002734300
2016-11-21597.00610.00595.00608.0075004521400
2016-11-18604.00605.00592.00597.00113006761500
2016-11-17604.00605.00593.00602.0061003661300
2016-11-16604.00613.00600.00613.00123007436500
2016-11-15624.00625.00612.00618.0037002286100

   ※ 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。 

Twitter