[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 
2017-10-233750.003750.003725.003725.004001494000
2017-10-203725.003725.003725.003725.00200745000
2017-10-1900
2017-10-183745.003745.003710.003735.0010003729000
2017-10-173710.003765.003710.003730.008002994000
2017-10-163695.003700.003695.003700.004001478500
2017-10-133685.003700.003685.003700.00200738500
2017-10-1200
2017-10-113720.003720.003675.003675.004001474500
2017-10-103695.003720.003695.003720.003001113000
2017-10-063675.003695.003675.003695.007002582500
2017-10-053795.003795.003795.003795.00100379500
2017-10-043750.003750.003750.003750.00200750000
2017-10-033750.003750.003750.003750.003001125000
2017-10-023740.003740.003740.003740.00100374000
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-26368.00368.00368.00368.0030001104000
2017-09-25376.00376.00376.00376.001000376000
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-15368.00371.00368.00371.0070002582000
2017-09-14372.00375.00372.00374.00130004843000
2017-09-1300
2017-09-12377.00377.00377.00377.001000377000
2017-09-11381.00381.00381.00381.001000381000
2017-09-0800
2017-09-0700
2017-09-06377.00377.00377.00377.001000377000
2017-09-05382.00382.00382.00382.002000764000
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-28382.00382.00382.00382.002000764000
2017-08-25385.00385.00385.00385.002000770000
2017-08-24386.00386.00386.00386.001000386000
2017-08-23382.00382.00382.00382.0030001146000
2017-08-2200
2017-08-2100
2017-08-18379.00379.00379.00379.001000379000
2017-08-1700
2017-08-1600
2017-08-15403.00403.00387.00387.0030001193000
2017-08-14387.00387.00387.00387.001000387000
2017-08-10379.00379.00379.00379.001000379000
2017-08-0900
2017-08-08379.00379.00379.00379.002000758000
2017-08-07393.00393.00393.00393.0030001179000
2017-08-0400
2017-08-03390.00390.00389.00389.0030001168000
2017-08-0200
2017-08-01390.00390.00390.00390.001000390000
2017-07-31399.00400.00399.00400.0040001597000
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-25396.00396.00396.00396.001000396000
2017-07-2400
2017-07-2100
2017-07-20373.00373.00373.00373.001000373000
2017-07-19376.00376.00376.00376.001000376000
2017-07-18399.00399.00384.00384.0050001980000
2017-07-14396.00396.00396.00396.001000396000
2017-07-13381.00386.00381.00386.002000767000
2017-07-12381.00381.00381.00381.001000381000
2017-07-11380.00380.00380.00380.0030001140000
2017-07-10372.00372.00372.00372.001000372000
2017-07-07395.00395.00395.00395.0030001185000
2017-07-0600
2017-07-05373.00373.00373.00373.002000746000
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-23371.00371.00371.00371.001000371000
2017-06-2200
2017-06-2100
2017-06-20371.00371.00371.00371.001000371000
2017-06-1900
2017-06-1600
2017-06-15369.00369.00368.00369.0070002581000
2017-06-1400
2017-06-13362.00362.00362.00362.001000362000
2017-06-12363.00363.00363.00363.001000363000
2017-06-0900
2017-06-08362.00362.00362.00362.0030001086000
2017-06-0700
2017-06-06366.00366.00366.00366.001000366000
2017-06-05367.00367.00367.00367.0030001101000
2017-06-02367.00367.00367.00367.0070002569000
2017-06-01369.00369.00369.00369.001000369000
2017-05-3100
2017-05-30363.00363.00363.00363.001000363000
2017-05-29370.00370.00370.00370.001000370000
2017-05-26365.00366.00365.00365.0040001461000
2017-05-25382.00382.00366.00366.0030001114000
2017-05-24374.00374.00374.00374.001000374000
2017-05-23370.00370.00370.00370.001000370000
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-16370.00370.00370.00370.002000740000
2017-05-15361.00361.00361.00361.002000722000
2017-05-1200
2017-05-11361.00361.00361.00361.001000361000
2017-05-10359.00364.00355.00364.0030001078000
2017-05-0900
2017-05-08362.00362.00362.00362.001000362000
2017-05-02366.00368.00358.00368.0050001818000
2017-05-0100
2017-04-2800
2017-04-27390.00390.00390.00390.001000390000
2017-04-26382.00382.00382.00382.001000382000
2017-04-25380.00380.00359.00367.0040001486000
2017-04-24350.00364.00350.00364.002000714000
2017-04-2100
2017-04-20350.00350.00350.00350.001000350000
2017-04-1900
2017-04-1800
2017-04-17332.00333.00332.00333.0040001329000
2017-04-14347.00347.00332.00344.00100003391000
2017-04-13355.00355.00355.00355.001000355000
2017-04-1200
2017-04-1100
2017-04-10351.00352.00344.00352.0060002101000
2017-04-07351.00351.00351.00351.001000351000
2017-04-06355.00355.00355.00355.001000355000
2017-04-05375.00375.00372.00372.0040001495000
2017-04-04376.00376.00375.00375.0030001126000
2017-04-03380.00387.00375.00375.0060002271000
2017-03-31403.00403.00388.00388.0030001193000
2017-03-30387.00387.00387.00387.002000774000
2017-03-29378.00386.00378.00386.002000764000
2017-03-28396.00396.00395.00395.0030001186000
2017-03-27388.00388.00385.00385.0040001547000
2017-03-24392.00416.00392.00416.0040001600000
2017-03-23392.00393.00392.00392.0040001569000
2017-03-22421.00421.00412.00413.00110004598000
2017-03-21423.00423.00423.00423.001000423000
2017-03-1700
2017-03-16449.00449.00433.00433.002000882000
2017-03-15433.00433.00433.00433.002000866000
2017-03-14429.00429.00429.00429.001000429000
2017-03-13427.00431.00427.00430.00100004286000
2017-03-10440.00441.00440.00441.002000881000
2017-03-0900
2017-03-08450.00450.00450.00450.001000450000
2017-03-07455.00457.00450.00450.00100004519000
2017-03-06477.00493.00469.00469.00130006215000
2017-03-03475.00475.00452.00461.00200009286000
2017-03-02492.00499.00462.00480.003300015901000
2017-03-01534.00544.00455.00484.0010400050338000
2017-02-28544.00544.00544.00544.002000010880000
2017-02-27464.00464.00462.00464.002400011132000
2017-02-24364.00420.00364.00384.003300012835000
2017-02-23338.00340.00338.00340.002000678000
2017-02-22336.00336.00336.00336.001000336000
2017-02-21335.00335.00335.00335.001000335000
2017-02-2000
2017-02-1700
2017-02-16327.00328.00327.00328.003000982000
2017-02-15328.00328.00328.00328.003000984000
2017-02-14323.00323.00323.00323.002000646000
2017-02-13317.00317.00317.00317.002000634000
2017-02-1000
2017-02-09316.00316.00316.00316.001000316000
2017-02-0800
2017-02-0700
2017-02-06318.00318.00318.00318.003000954000
2017-02-03319.00319.00318.00318.002000637000
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-27315.00315.00315.00315.0060001890000
2017-01-26323.00323.00320.00320.003000963000
2017-01-25323.00323.00323.00323.003000969000
2017-01-24318.00323.00318.00323.0060001919000
2017-01-2300
2017-01-2000
2017-01-19325.00325.00325.00325.001000325000
2017-01-18325.00325.00325.00325.001000325000
2017-01-1700
2017-01-16328.00328.00328.00328.003000984000
2017-01-1300
2017-01-12326.00326.00326.00326.001000326000
2017-01-11325.00325.00325.00325.001000325000
2017-01-10326.00326.00326.00326.001000326000
2017-01-0600
2017-01-05324.00324.00318.00318.0040001284000
2017-01-0400
2016-12-30318.00318.00318.00318.001000318000
2016-12-29318.00318.00318.00318.001000318000
2016-12-2800
2016-12-27317.00317.00317.00317.003000951000
2016-12-2600
2016-12-22324.00324.00324.00324.003000972000
2016-12-2100
2016-12-2000
2016-12-19320.00320.00317.00317.002000637000
2016-12-1600
2016-12-15328.00328.00328.00328.003000984000
2016-12-14325.00328.00325.00328.002000653000
2016-12-13322.00322.00322.00322.001000322000
2016-12-1200
2016-12-09317.00317.00317.00317.001000317000
2016-12-0800
2016-12-0700
2016-12-06328.00328.00328.00328.001000328000
2016-12-05327.00327.00327.00327.0040001308000
2016-12-02317.00317.00317.00317.001000317000
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-28315.00315.00309.00309.003000934000
2016-11-25317.00317.00309.00309.003000943000
2016-11-24311.00311.00311.00311.001000311000
2016-11-22310.00310.00310.00310.002000620000
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-16303.00308.00303.00308.00100003045000
2016-11-15319.00319.00319.00319.002000638000
2016-11-1400
2016-11-11321.00321.00321.00321.001000321000
2016-11-1000
2016-11-09297.00297.00297.00297.001000297000
2016-11-0800
2016-11-07314.00314.00314.00314.002000628000
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-31299.00299.00299.00299.001000299000
2016-10-28296.00296.00296.00296.001000296000
2016-10-2700
2016-10-26299.00299.00299.00299.001000299000
2016-10-25296.00296.00296.00296.002000592000
2016-10-24299.00299.00295.00295.002000594000
2016-10-2100
2016-10-2000
2016-10-19300.00300.00300.00300.0040001200000

   ※ 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