[5935 JQスタンダード] 元 旦 日足 時系列データ

[5935 JQスタンダード] 元 旦 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08298.00298.00295.00295.003000890000
2013-07-05299.00300.00299.00300.003000898000
2013-07-04296.00296.00296.00296.001000296000
2013-07-03296.00296.00296.00296.003000888000
2013-07-0200
2013-07-01312.00312.00312.00312.001000312000
2013-06-28305.00313.00305.00313.0040001238000
2013-06-2700
2013-06-2600
2013-06-25309.00309.00305.00305.0040001224000
2013-06-2400
2013-06-21300.00305.00300.00305.003000905000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17300.00300.00300.00300.0040001200000
2013-06-1400
2013-06-1300
2013-06-12300.00300.00300.00300.002000600000
2013-06-11300.00300.00300.00300.003000900000
2013-06-1000
2013-06-07300.00300.00300.00300.001000300000
2013-06-06305.00305.00305.00305.001000305000
2013-06-05319.00319.00319.00319.001000319000
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-30305.00305.00305.00305.001000305000
2013-05-2900
2013-05-28318.00318.00318.00318.002000636000
2013-05-27311.00311.00311.00311.001000311000
2013-05-2400
2013-05-23318.00318.00311.00311.003000945000
2013-05-22337.00337.00315.00316.00140004553000
2013-05-21315.00340.00315.00340.00200006597000
2013-05-2000
2013-05-17310.00310.00310.00310.002000620000
2013-05-16302.00302.00302.00302.001000302000
2013-05-15323.00323.00323.00323.003000969000
2013-05-14320.00320.00319.00319.003000959000
2013-05-13331.00331.00319.00319.003000970000
2013-05-10328.00328.00320.00320.003000976000
2013-05-0900
2013-05-08320.00322.00320.00322.002000642000
2013-05-07322.00322.00314.00314.0040001264000
2013-05-02316.00321.00316.00321.0050001590000
2013-05-01319.00319.00319.00319.001000319000
2013-04-30319.00320.00319.00320.003000958000
2013-04-26318.00318.00318.00318.003000954000
2013-04-25318.00318.00318.00318.002000636000
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-18310.00310.00303.00303.002000613000
2013-04-1700
2013-04-16312.00312.00310.00310.002000622000
2013-04-15311.00312.00311.00312.003000934000
2013-04-1200
2013-04-11311.00319.00302.00303.00230007171000
2013-04-10319.00319.00319.00319.001000319000
2013-04-09319.00319.00319.00319.001000319000
2013-04-08319.00320.00319.00320.003000959000
2013-04-05327.00327.00327.00327.001000327000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01327.00327.00327.00327.001000327000
2013-03-29327.00327.00327.00327.001000327000
2013-03-28327.00327.00327.00327.001000327000
2013-03-2700
2013-03-26320.00324.00320.00324.0050001604000
2013-03-25334.00334.00330.00330.003000994000
2013-03-22331.00331.00330.00330.0070002313000
2013-03-21330.00330.00330.00330.001000330000
2013-03-19334.00334.00334.00334.002000668000
2013-03-18334.00334.00334.00334.001000334000
2013-03-1500
2013-03-14328.00328.00328.00328.001000328000
2013-03-1300
2013-03-1200
2013-03-11334.00336.00334.00336.002000670000
2013-03-08340.00340.00326.00326.002000666000
2013-03-07337.00337.00337.00337.001000337000
2013-03-0600
2013-03-05340.00340.00340.00340.001000340000
2013-03-0400
2013-03-01336.00336.00336.00336.002000672000
2013-02-28336.00336.00336.00336.001000336000
2013-02-2700
2013-02-26337.00337.00337.00337.002000674000
2013-02-25337.00337.00337.00337.001000337000
2013-02-22330.00330.00330.00330.001000330000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18324.00324.00324.00324.001000324000
2013-02-1500
2013-02-14324.00324.00324.00324.001000324000
2013-02-13337.00337.00337.00337.001000337000
2013-02-12329.00339.00328.00339.0050001656000
2013-02-08326.00326.00326.00326.002000652000
2013-02-0700
2013-02-06333.00333.00333.00333.002000666000
2013-02-05333.00333.00333.00333.001000333000
2013-02-04330.00330.00330.00330.001000330000
2013-02-01322.00322.00322.00322.001000322000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28322.00322.00322.00322.003000966000
2013-01-25337.00337.00325.00325.0050001637000
2013-01-24333.00333.00333.00333.003000999000
2013-01-2300
2013-01-22333.00333.00333.00333.001000333000
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-16330.00332.00330.00332.002000662000
2013-01-15335.00335.00335.00335.001000335000
2013-01-11330.00331.00330.00331.002000661000
2013-01-10335.00335.00335.00335.002000670000
2013-01-0900
2013-01-0800
2013-01-07347.00347.00347.00347.001000347000
2013-01-04342.00342.00342.00342.002000684000
2012-12-28350.00350.00342.00342.0050001742000
2012-12-27350.00350.00350.00350.001000350000
2012-12-26358.00359.00358.00358.00170006088000
2012-12-25357.00358.00350.00358.0060002130000
2012-12-21342.00342.00342.00342.002000684000
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17349.00349.00349.00349.001000349000
2012-12-14333.00333.00333.00333.001000333000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05349.00349.00349.00349.001000349000
2012-12-04341.00341.00341.00341.001000341000
2012-12-03348.00348.00348.00348.001000348000
2012-11-3000
2012-11-2900
2012-11-28348.00348.00348.00348.001000348000
2012-11-2700
2012-11-26349.00349.00349.00349.001000349000
2012-11-22350.00350.00350.00350.0030001050000
2012-11-2100
2012-11-2000
2012-11-19350.00350.00350.00350.002000700000
2012-11-1600
2012-11-15350.00350.00350.00350.001000350000
2012-11-1400
2012-11-1300
2012-11-12350.00350.00350.00350.001000350000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05350.00350.00350.00350.001000350000
2012-11-02350.00350.00350.00350.001000350000
2012-11-0100
2012-10-31350.00350.00350.00350.001000350000
2012-10-30363.00363.00363.00363.002000726000
2012-10-29379.00379.00379.00379.002000758000
2012-10-2600
2012-10-25375.00375.00375.00375.001000375000
2012-10-24375.00375.00375.00375.001000375000
2012-10-2300
2012-10-22389.00389.00389.00389.002000778000
2012-10-1900
2012-10-18389.00389.00389.00389.001000389000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05405.00405.00405.00405.001000405000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01389.00389.00389.00389.001000389000
2012-09-28389.00389.00389.00389.001000389000
2012-09-2700
2012-09-2600
2012-09-25389.00389.00389.00389.001000389000
2012-09-24390.00390.00390.00390.0040001560000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18390.00390.00390.00390.001000390000
2012-09-1400
2012-09-1300
2012-09-12390.00390.00390.00390.001000390000
2012-09-11360.00390.00360.00390.0040001470000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05390.00390.00390.00390.001000390000
2012-09-04387.00387.00387.00387.001000387000
2012-09-03381.00381.00381.00381.001000381000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28381.00381.00381.00381.002000762000
2012-08-27385.00385.00381.00381.002000766000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06358.00358.00358.00358.001000358000
2012-08-03350.00350.00350.00350.001000350000
2012-08-0200
2012-08-01350.00350.00350.00350.002000700000
2012-07-3100
2012-07-30364.00364.00364.00364.0030001092000
2012-07-2700
2012-07-2600
2012-07-25350.00350.00350.00350.0030001050000
2012-07-24350.00350.00350.00350.001000350000
2012-07-23350.00350.00350.00350.0070002450000
2012-07-2000
2012-07-1900
2012-07-18350.00350.00350.00350.002000700000
2012-07-17364.00364.00350.00350.002000714000
2012-07-1300
2012-07-12350.00350.00350.00350.001000350000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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