[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 
2017-02-24364.00420.00364.00384.003300012835000
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
2016-10-1800
2016-10-17299.00306.00299.00306.0070002110000
2016-10-14302.00303.00301.00301.0050001511000
2016-10-13302.00302.00302.00302.001000302000
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05304.00304.00299.00299.00110003319000
2016-10-04308.00309.00308.00308.0040001234000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26302.00306.00302.00306.00200006054000
2016-09-23318.00318.00318.00318.001000318000
2016-09-2100
2016-09-2000
2016-09-16310.00310.00302.00302.002000612000
2016-09-15312.00312.00312.00312.0040001248000
2016-09-14315.00318.00315.00318.0040001266000
2016-09-1300
2016-09-12320.00320.00320.00320.002000640000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06306.00313.00306.00313.003000932000
2016-09-05330.00330.00306.00306.00140004470000
2016-09-02321.00323.00321.00323.002000644000
2016-09-01313.00313.00313.00313.001000313000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25316.00316.00316.00316.001000316000
2016-08-24316.00316.00316.00316.001000316000
2016-08-2300
2016-08-22313.00313.00313.00313.001000313000
2016-08-19312.00312.00312.00312.001000312000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15324.00324.00324.00324.0040001296000
2016-08-12315.00315.00315.00315.001000315000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05323.00323.00323.00323.0040001292000
2016-08-0400
2016-08-03300.00300.00300.00300.002000600000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27300.00300.00300.00300.001000300000
2016-07-26295.00295.00295.00295.001000295000
2016-07-25327.00329.00293.00293.00110003390000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15321.00321.00297.00297.003000939000
2016-07-14305.00305.00305.00305.001000305000
2016-07-1300
2016-07-12288.00288.00288.00288.001000288000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06290.00290.00290.00290.001000290000
2016-07-05303.00303.00303.00303.001000303000
2016-07-04311.00311.00303.00303.0050001547000
2016-07-01289.00289.00289.00289.003000867000
2016-06-30288.00295.00288.00294.0040001172000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24296.00296.00288.00288.002000584000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20280.00280.00280.00280.001000280000
2016-06-1700
2016-06-1600
2016-06-15312.00312.00312.00312.003000936000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06283.00283.00283.00283.002000566000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31277.00277.00277.00277.001000277000
2016-05-3000
2016-05-2700
2016-05-26285.00285.00285.00285.001000285000
2016-05-25284.00284.00284.00284.002000568000
2016-05-24283.00284.00283.00284.002000567000
2016-05-2300
2016-05-2000
2016-05-19292.00293.00281.00281.0040001158000
2016-05-18290.00290.00290.00290.002000580000
2016-05-1700
2016-05-16288.00288.00288.00288.002000576000
2016-05-1300
2016-05-1200
2016-05-11276.00283.00276.00283.003000835000
2016-05-10286.00286.00283.00283.002000569000
2016-05-0900
2016-05-06286.00286.00286.00286.002000572000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25299.00299.00280.00280.0040001177000
2016-04-22275.00275.00275.00275.001000275000
2016-04-21280.00280.00280.00280.001000280000
2016-04-20287.00287.00287.00287.002000574000
2016-04-1900
2016-04-1800
2016-04-15287.00287.00287.00287.002000574000
2016-04-1400
2016-04-1300
2016-04-12280.00280.00280.00280.001000280000
2016-04-1100
2016-04-0800
2016-04-07266.00272.00266.00272.002000538000
2016-04-0600
2016-04-05282.00282.00274.00274.0040001112000
2016-04-0400
2016-04-01280.00280.00280.00280.002000560000
2016-03-3100
2016-03-30278.00278.00274.00276.003000828000
2016-03-29278.00283.00276.00282.0060001677000
2016-03-28295.00295.00294.00295.0040001179000
2016-03-25294.00294.00291.00291.003000879000
2016-03-2400
2016-03-23294.00294.00290.00290.002000584000
2016-03-22286.00289.00286.00287.0040001149000
2016-03-18288.00288.00286.00286.002000574000
2016-03-17289.00289.00285.00286.00110003166000
2016-03-16330.00330.00296.00298.00250007911000
2016-03-15295.00295.00295.00295.003000885000
2016-03-14295.00295.00295.00295.001000295000
2016-03-1100
2016-03-10290.00290.00290.00290.001000290000
2016-03-0900
2016-03-0800
2016-03-07290.00290.00290.00290.002000580000
2016-03-04286.00286.00286.00286.001000286000
2016-03-03286.00286.00286.00286.001000286000
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26270.00270.00270.00270.002000540000
2016-02-25269.00269.00269.00269.003000807000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19269.00269.00265.00265.003000800000

   ※ 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