[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 
2017-04-25765.00769.00737.00744.002280017121700
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
2016-11-14630.00630.00610.00624.002220013782500
2016-11-11621.00639.00620.00620.00115007174700
2016-11-10615.00634.00604.00619.002370014582400
2016-11-09630.00630.00580.00597.002210013237900
2016-11-08628.00642.00606.00611.002360014700100
2016-11-07604.00638.00601.00627.002380014704100
2016-11-04598.00600.00588.00600.002430014499700
2016-11-02585.00598.00580.00598.001890011163300
2016-11-01590.00595.00585.00586.00126007434400
2016-10-31562.00593.00558.00587.003800022001800
2016-10-28552.00557.00550.00557.00100005538900
2016-10-27550.00550.00546.00546.0055003013200
2016-10-26555.00559.00538.00548.00116006346600
2016-10-25553.00556.00544.00545.00150008275900
2016-10-24540.00548.00539.00544.00113006130800
2016-10-21536.00540.00533.00533.0082004405300
2016-10-20531.00535.00527.00532.00128006812700
2016-10-19526.00528.00525.00527.00100005263300
2016-10-18529.00529.00520.00522.0053002782000
2016-10-17534.00534.00529.00529.00900478500
2016-10-14530.00533.00528.00532.0049002602500
2016-10-13529.00537.00526.00530.00112005954200
2016-10-12523.00527.00520.00523.0024001254300
2016-10-11530.00530.00523.00523.00120006353900
2016-10-07520.00523.00519.00523.0032001666400
2016-10-06523.00529.00520.00520.0071003734200
2016-10-05521.00522.00515.00522.0043002234400
2016-10-04515.00521.00515.00521.00106005495300
2016-10-03516.00521.00516.00516.0024001241800
2016-09-30525.00525.00520.00520.001700887700
2016-09-29521.00524.00520.00523.0075003924300
2016-09-28511.00532.00511.00522.00107005623800
2016-09-27521.00521.00510.00510.0060003101100
2016-09-26518.00523.00517.00523.00113005876300
2016-09-23510.00515.00506.00515.0060003061200
2016-09-21510.00510.00506.00506.0065003299900
2016-09-20500.00509.00500.00506.0049002460600
2016-09-16496.00496.00494.00496.0027001337600
2016-09-15490.00490.00490.00490.0010049000
2016-09-14491.00493.00490.00490.0025001227300
2016-09-13490.00491.00488.00491.001600783800
2016-09-12482.00493.00482.00490.0079003843300
2016-09-09485.00489.00482.00485.0032001554600
2016-09-08485.00485.00482.00483.0049002368600
2016-09-07485.00485.00484.00485.001800872000
2016-09-06487.00487.00485.00485.001100534600
2016-09-05482.00488.00482.00488.0040001936000
2016-09-02486.00486.00485.00486.001400680300
2016-09-01483.00489.00482.00486.0028001358000
2016-08-31480.00482.00478.00481.0023001103700
2016-08-30475.00480.00475.00480.001600767500
2016-08-29471.00485.00471.00475.0057002722200
2016-08-26478.00478.00470.00471.0082003879100
2016-08-25480.00481.00480.00481.002000961300
2016-08-24483.00483.00481.00481.00500240700
2016-08-23484.00484.00482.00483.0024001159800
2016-08-22491.00491.00484.00484.00800391400
2016-08-19491.00491.00483.00490.0024001168100
2016-08-18493.00493.00486.00487.0026001271800
2016-08-17489.00492.00484.00492.0030001463400
2016-08-16488.00490.00479.00489.0055002680200
2016-08-15481.00484.00474.00483.0093004487300
2016-08-12477.00478.00467.00478.0052002461000
2016-08-10477.00480.00477.00479.0036001721100
2016-08-09474.00483.00470.00477.002300010964000
2016-08-08499.00520.00470.00482.003510017464800
2016-08-05493.00496.00493.00496.0057002816800
2016-08-04490.00490.00485.00485.0047002301500
2016-08-03490.00495.00479.00486.0053002566400
2016-08-02483.00493.00483.00490.0041002000400
2016-08-01490.00494.00490.00491.0038001863100
2016-07-29488.00493.00488.00492.00600295000
2016-07-28490.00491.00481.00488.0078003807900
2016-07-27490.00490.00489.00489.001200587900
2016-07-26488.00490.00485.00487.001000487600
2016-07-25499.00499.00489.00490.0023001137200
2016-07-22492.00494.00485.00494.0067003271800
2016-07-21490.00490.00490.00490.0026001274000
2016-07-20489.00490.00483.00483.001100537400
2016-07-19483.00483.00480.00482.0030001448300
2016-07-15480.00482.00477.00480.0064003073500
2016-07-14473.00482.00473.00480.0028001329000
2016-07-13471.00474.00471.00473.0054002552000
2016-07-12473.00478.00471.00471.0044002084700
2016-07-11467.00477.00467.00469.0093004381100
2016-07-08484.00484.00460.00467.00132006246100
2016-07-07490.00490.00472.00476.0074003543100
2016-07-06486.00486.00474.00480.0038001819600
2016-07-05490.00490.00478.00482.0099004803700
2016-07-04489.00489.00483.00484.0067003260600
2016-07-01488.00488.00480.00482.0030001450900
2016-06-30480.00486.00480.00482.001000482700
2016-06-29480.00486.00475.00480.0042002016600
2016-06-28469.00486.00467.00485.0090004264400
2016-06-27493.00500.00472.00489.00157007643700
2016-06-24516.00516.00464.00500.002100010410100
2016-06-23507.00512.00507.00509.001100560600
2016-06-22514.00515.00505.00510.0035001787400
2016-06-21510.00513.00500.00513.0077003893800
2016-06-20516.00516.00506.00507.0062003174900
2016-06-17520.00520.00507.00518.0050002552100
2016-06-16509.00515.00504.00515.0052002643900
2016-06-15510.00514.00506.00514.0049002496300
2016-06-14512.00515.00508.00515.0083004247900
2016-06-13520.00525.00509.00524.00139007174100
2016-06-10522.00526.00521.00521.0032001674100
2016-06-09526.00526.00520.00522.0027001411800
2016-06-08530.00530.00520.00526.00113005944000
2016-06-07525.00530.00523.00523.0080004210900
2016-06-06525.00527.00521.00525.0066003460400
2016-06-03525.00529.00524.00529.0032001681800
2016-06-02533.00535.00525.00528.00103005470800
2016-06-01528.00539.00528.00532.002080011062900
2016-05-31525.00530.00525.00528.0077004055900
2016-05-30522.00528.00521.00524.0055002884500
2016-05-27520.00524.00520.00521.003230016801800
2016-05-26516.00520.00513.00520.0066003405800
2016-05-25517.00517.00513.00516.001600824500
2016-05-24514.00519.00510.00510.0054002779800
2016-05-23510.00515.00510.00511.0060003067300
2016-05-20510.00511.00508.00510.0074003770900
2016-05-19513.00515.00510.00510.0030001537900
2016-05-18510.00513.00510.00510.0057002910000
2016-05-17510.00510.00510.00510.0058002958000
2016-05-16512.00518.00510.00510.00102005226100
2016-05-13515.00515.00510.00512.0021001076400
2016-05-12513.00513.00510.00511.0081004139600
2016-05-11510.00518.00509.00515.00115005873200
2016-05-10510.00510.00503.00507.001600814900
2016-05-09506.00509.00497.00509.00133006698900
2016-05-06501.00511.00497.00509.00190009544300
2016-05-02510.00516.00497.00506.00191009598100
2016-04-28516.00517.00511.00511.0036001849000
2016-04-27511.00516.00510.00516.0036001841900
2016-04-26514.00514.00511.00511.001700871600
2016-04-25520.00520.00511.00514.0044002263600
2016-04-22520.00520.00520.00520.001200624000
2016-04-21517.00519.00513.00519.0044002268800
2016-04-20513.00514.00507.00512.0040002040000
2016-04-19515.00515.00513.00515.001800925600

   ※ 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