[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 
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
2016-04-18504.00515.00504.00507.0067003393200
2016-04-15518.00518.00509.00509.0059003023000
2016-04-14513.00516.00505.00508.0058002958300
2016-04-13520.00520.00510.00517.0039002001900
2016-04-12516.00517.00505.00517.0038001942100
2016-04-11517.00517.00504.00516.0030001544000
2016-04-08508.00517.00500.00517.0075003790000
2016-04-07517.00517.00506.00509.0056002860500
2016-04-06504.00515.00499.00515.0084004231800
2016-04-05517.00517.00503.00503.0057002906800
2016-04-04515.00515.00511.00515.0040002057700
2016-04-01523.00523.00498.00509.00162008145000
2016-03-31521.00522.00504.00516.0037001904700
2016-03-30520.00523.00515.00523.0087004521000
2016-03-29499.00513.00499.00513.0040002008600
2016-03-28499.00499.00493.00494.002290011391200
2016-03-25504.00504.00492.00493.00154007665900
2016-03-24507.00507.00503.00505.0096004840200
2016-03-23510.00510.00508.00508.001000509600
2016-03-22514.00515.00509.00515.00123006278000
2016-03-18519.00519.00511.00516.0024001236700
2016-03-17512.00520.00512.00520.0021001082400
2016-03-16511.00519.00510.00511.0024001229100
2016-03-15515.00516.00510.00512.0025001282500
2016-03-14520.00524.00515.00515.002170011274000
2016-03-11527.00527.00519.00523.0037001940200
2016-03-10521.00528.00521.00528.0034001781000
2016-03-09528.00528.00516.00523.0027001406800
2016-03-08523.00524.00510.00524.0078004041200
2016-03-07534.00534.00520.00523.0069003612500
2016-03-04525.00530.00520.00528.0082004303300
2016-03-03531.00531.00525.00525.001200632800
2016-03-02533.00533.00520.00525.0054002846400
2016-03-01520.00533.00514.00533.0035001823200
2016-02-29525.00530.00519.00519.0065003403100
2016-02-26521.00521.00514.00515.0024001236800
2016-02-25521.00521.00518.00519.0031001609200
2016-02-24521.00521.00520.00521.0028001457100
2016-02-23525.00525.00508.00521.0063003252000
2016-02-22530.00530.00527.00527.0045002381100
2016-02-19526.00526.00516.00525.0061003176600
2016-02-18523.00531.00521.00522.0077004053900
2016-02-17509.00525.00509.00522.0068003495500
2016-02-16530.00531.00503.00518.00107005538300
2016-02-15518.00536.00490.00536.00187009534500
2016-02-12500.00520.00489.00502.003690018526300
2016-02-10530.00554.00509.00520.002280011962800
2016-02-09546.00546.00529.00534.00127006835300
2016-02-08534.00559.00534.00546.0075004092000
2016-02-05546.00558.00540.00549.001920010459800
2016-02-04566.00568.00543.00566.00167009348200
2016-02-03580.00581.00551.00567.005030028507200
2016-02-02544.00595.00540.00580.0010260057311000
2016-02-01520.00535.00520.00534.00135007143100
2016-01-29504.00509.00504.00509.001800910100
2016-01-28497.00504.00495.00504.0023001147100
2016-01-27495.00507.00495.00500.001600799900
2016-01-26498.00498.00487.00492.0095004658600
2016-01-25494.00508.00494.00508.0076003812100
2016-01-22482.00492.00457.00492.003660017120700
2016-01-21492.00508.00480.00480.002700013423100
2016-01-20490.00492.00484.00492.0025001218600
2016-01-19497.00498.00493.00493.00800396500
2016-01-18480.00492.00469.00489.00136006493400
2016-01-15509.00509.00492.00492.00140007030600
2016-01-14506.00510.00500.00509.0039001963000
2016-01-13505.00510.00505.00505.0077003904400
2016-01-12513.00516.00500.00505.00157007964300
2016-01-08517.00522.00483.00522.00115005827800
2016-01-07523.00526.00516.00522.0088004577600
2016-01-06528.00528.00523.00525.0029001523600
2016-01-05526.00529.00523.00528.0034001791300
2016-01-04531.00532.00525.00528.0091004809300
2015-12-30536.00536.00530.00533.001400745300
2015-12-29533.00536.00531.00535.0092004912700
2015-12-28529.00529.00520.00527.0095004987900
2015-12-25520.00521.00517.00519.0077003993800
2015-12-24524.00527.00515.00517.0071003695800
2015-12-22529.00529.00519.00524.0087004554800
2015-12-21524.00532.00510.00532.0096004965700
2015-12-18524.00525.00516.00525.0039002026100
2015-12-17519.00530.00510.00521.00130006775200
2015-12-16521.00523.00507.00518.0060003092400
2015-12-15529.00529.00520.00521.0039002040800
2015-12-14515.00526.00508.00520.00104005343200
2015-12-11528.00528.00513.00520.0029001506000
2015-12-10520.00540.00515.00528.0078004118300
2015-12-09515.00530.00504.00530.00114005841600
2015-12-08537.00537.00515.00521.0089004659300
2015-12-07547.00547.00524.00537.0080004323900
2015-12-04540.00544.00500.00544.002340012207500
2015-12-03550.00550.00537.00545.00120006550600
2015-12-02551.00555.00550.00550.00107005899800

   ※ 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