[5939 JQスタンダード] 大谷工業 日足 時系列データ

[5939 JQスタンダード] 大谷工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12280.00280.00280.00280.002000560000
2013-07-11281.00289.00281.00281.0060001699000
2013-07-10281.00281.00281.00281.001000281000
2013-07-09278.00278.00278.00278.001000278000
2013-07-0800
2013-07-05289.00289.00286.00286.0060001731000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26294.00294.00294.00294.001000294000
2013-06-25286.00286.00286.00286.002000572000
2013-06-24287.00287.00287.00287.001000287000
2013-06-21290.00290.00285.00285.002000575000
2013-06-20290.00290.00290.00290.001000290000
2013-06-19287.00287.00287.00287.001000287000
2013-06-18287.00287.00285.00285.002000572000
2013-06-17291.00291.00283.00285.0060001726000
2013-06-14291.00299.00291.00299.002000590000
2013-06-1300
2013-06-12290.00290.00290.00290.001000290000
2013-06-1100
2013-06-1000
2013-06-07284.00284.00284.00284.003000852000
2013-06-06287.00287.00287.00287.001000287000
2013-06-05298.00298.00287.00287.003000883000
2013-06-0400
2013-06-0300
2013-05-31293.00293.00284.00284.0040001152000
2013-05-30295.00295.00295.00295.001000295000
2013-05-29292.00292.00292.00292.001000292000
2013-05-2800
2013-05-27298.00298.00298.00298.001000298000
2013-05-24303.00303.00303.00303.001000303000
2013-05-2300
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-15326.00326.00304.00304.0050001587000
2013-05-14319.00319.00319.00319.001000319000
2013-05-13316.00316.00316.00316.001000316000
2013-05-1000
2013-05-09317.00317.00317.00317.002000634000
2013-05-0800
2013-05-07317.00317.00317.00317.002000634000
2013-05-0200
2013-05-01302.00310.00302.00310.002000612000
2013-04-3000
2013-04-26316.00316.00310.00310.002000626000
2013-04-25315.00315.00315.00315.0040001260000
2013-04-24303.00303.00303.00303.0040001212000
2013-04-23303.00303.00303.00303.0050001515000
2013-04-22300.00300.00300.00300.002000600000
2013-04-19292.00292.00292.00292.001000292000
2013-04-18296.00304.00296.00297.0040001201000
2013-04-1700
2013-04-1600
2013-04-15304.00304.00304.00304.002000608000
2013-04-1200
2013-04-11310.00310.00296.00296.003000916000
2013-04-10318.00318.00294.00294.002000612000
2013-04-09290.00320.00290.00320.002000610000
2013-04-08290.00290.00290.00290.003000870000
2013-04-05300.00300.00284.00292.0060001752000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-27290.00292.00289.00289.0050001451000
2013-03-26312.00312.00302.00302.0050001527000
2013-03-25303.00313.00303.00313.0060001851000
2013-03-22298.00303.00298.00303.003000900000
2013-03-21296.00296.00296.00296.0050001480000
2013-03-19290.00290.00290.00290.002000580000
2013-03-1800
2013-03-15288.00289.00288.00289.0050001441000
2013-03-1400
2013-03-13288.00292.00288.00292.002000580000
2013-03-12297.00297.00288.00288.00160004661000
2013-03-11286.00295.00286.00295.0090002607000
2013-03-08329.00331.00329.00331.003000989000
2013-03-0700
2013-03-06295.00297.00295.00297.002000592000
2013-03-05295.00295.00295.00295.001000295000
2013-03-04295.00295.00295.00295.001000295000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26297.00297.00297.00297.001000297000
2013-02-25270.00270.00270.00270.002000540000
2013-02-22263.00269.00263.00269.002000532000
2013-02-2100
2013-02-20269.00269.00269.00269.001000269000
2013-02-1900
2013-02-1800
2013-02-15265.00274.00265.00274.0060001599000
2013-02-14276.00276.00268.00268.0050001362000
2013-02-1300
2013-02-12270.00270.00270.00270.002000540000
2013-02-0800
2013-02-0700
2013-02-06262.00265.00262.00265.002000527000
2013-02-05268.00268.00251.00251.0060001567000
2013-02-04269.00269.00269.00269.001000269000
2013-02-01271.00271.00264.00264.002000535000
2013-01-3100
2013-01-30270.00270.00270.00270.001000270000
2013-01-2900
2013-01-2800
2013-01-25281.00281.00281.00281.003000843000
2013-01-24277.00281.00277.00281.0050001394000
2013-01-23273.00273.00273.00273.001000273000
2013-01-22271.00271.00271.00271.001000271000
2013-01-21271.00271.00271.00271.001000271000
2013-01-1800
2013-01-17276.00276.00276.00276.001000276000
2013-01-1600
2013-01-15300.00300.00300.00300.003000900000
2013-01-11276.00276.00276.00276.001000276000
2013-01-1000
2013-01-0900
2013-01-08279.00279.00272.00272.002000551000
2013-01-07272.00272.00271.00271.003000815000
2013-01-04264.00271.00263.00271.0040001062000
2012-12-2800
2012-12-2700
2012-12-26265.00265.00265.00265.001000265000
2012-12-25257.00257.00257.00257.002000514000
2012-12-21251.00251.00250.00250.002000501000
2012-12-2000
2012-12-1900
2012-12-18250.00250.00250.00250.001000250000
2012-12-17259.00259.00255.00255.003000773000
2012-12-14259.00259.00259.00259.001000259000
2012-12-13257.00257.00257.00257.001000257000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07268.00268.00261.00261.0040001065000
2012-12-0600
2012-12-05245.00252.00245.00252.004000987000
2012-12-04252.00252.00252.00252.002000504000
2012-12-03246.00246.00246.00246.001000246000
2012-11-30245.00245.00244.00245.004000979000
2012-11-29245.00245.00242.00242.003000732000
2012-11-28244.00245.00244.00245.002000489000
2012-11-27260.00260.00260.00260.001000260000
2012-11-2600
2012-11-22264.00264.00264.00264.002000528000
2012-11-21250.00250.00250.00250.002000500000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15260.00260.00260.00260.003000780000
2012-11-14240.00240.00240.00240.002000480000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05251.00251.00251.00251.002000502000
2012-11-02228.00228.00228.00228.001000228000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26239.00239.00239.00239.001000239000
2012-10-25233.00233.00233.00233.002000466000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19225.00225.00225.00225.001000225000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15226.00226.00226.00226.003000678000
2012-10-1200
2012-10-1100
2012-10-10218.00218.00218.00218.001000218000
2012-10-0900
2012-10-05216.00216.00215.00215.004000863000
2012-10-04218.00218.00218.00218.002000436000
2012-10-0300
2012-10-02220.00220.00220.00220.001000220000
2012-10-01219.00219.00219.00219.001000219000
2012-09-28216.00216.00216.00216.002000432000
2012-09-2700
2012-09-26223.00223.00223.00223.001000223000
2012-09-25215.00215.00215.00215.001000215000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18213.00213.00213.00213.004000852000
2012-09-14212.00212.00212.00212.001000212000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10215.00215.00206.00206.004000842000
2012-09-07220.00220.00220.00220.001000220000
2012-09-0600
2012-09-05220.00220.00220.00220.003000660000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24217.00217.00214.00214.003000648000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20217.00217.00217.00217.001000217000
2012-08-1700
2012-08-1600
2012-08-15217.00217.00217.00217.0060001302000
2012-08-14210.00210.00209.00209.002000419000
2012-08-13210.00210.00207.00207.003000625000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06218.00218.00218.00218.0050001090000
2012-08-0300
2012-08-02199.00199.00198.00198.002000397000
2012-08-0100
2012-07-31200.00200.00200.00200.001000200000
2012-07-3000
2012-07-27198.00198.00198.00198.001000198000
2012-07-26200.00200.00200.00200.001000200000
2012-07-25200.00200.00200.00200.003000600000
2012-07-2400
2012-07-23204.00204.00204.00204.001000204000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17200.00200.00200.00200.003000600000
2012-07-13200.00200.00200.00200.003000600000
2012-07-12199.00200.00199.00200.003000599000
2012-07-11200.00200.00199.00199.002000399000
2012-07-1000
2012-07-09198.00202.00198.00202.003000602000

   ※ 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