[5945 JQスタンダード] 天龍鋸 日足 時系列データ

[5945 JQスタンダード] 天龍鋸 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122321.002330.002321.002330.0016003726600
2013-07-112310.002349.002310.002349.006001392100
2013-07-1000
2013-07-092355.002355.002355.002355.00200471000
2013-07-0800
2013-07-052355.002355.002355.002355.00200471000
2013-07-042350.002350.002350.002350.00100235000
2013-07-032300.002335.002300.002335.00300693500
2013-07-022435.002435.002310.002310.0010002353500
2013-07-012440.002440.002440.002440.00100244000
2013-06-282400.002400.002400.002400.00400960000
2013-06-272405.002405.002400.002400.007001680500
2013-06-262405.002405.002405.002405.00200481000
2013-06-252355.002355.002355.002355.009002119500
2013-06-242355.002355.002355.002355.00100235500
2013-06-212205.002205.002205.002205.00100220500
2013-06-202230.002230.002230.002230.00200446000
2013-06-1900
2013-06-182200.002240.002190.002240.0014003083000
2013-06-172250.002250.002250.002250.005001125000
2013-06-142224.002224.002222.002222.00400889300
2013-06-1300
2013-06-122250.002250.002250.002250.005001125000
2013-06-112445.002445.002445.002445.00100244500
2013-06-102224.002224.002224.002224.00100222400
2013-06-072250.002250.002222.002222.0010002232100
2013-06-0600
2013-06-052331.002341.002331.002341.00200467200
2013-06-042250.002335.002250.002335.0010002267000
2013-06-032415.002415.002231.002231.0012002774900
2013-05-3100
2013-05-3000
2013-05-292445.002445.002400.002445.00400973500
2013-05-282495.002495.002445.002445.0010002470000
2013-05-272400.002445.002400.002445.00300728500
2013-05-242390.002500.002386.002400.0024005780600
2013-05-232495.002495.002400.002400.006001459500
2013-05-222490.002490.002450.002450.00400992000
2013-05-2100
2013-05-202500.002500.002500.002500.00100250000
2013-05-172435.002435.002435.002435.005001217500
2013-05-162450.002450.002380.002380.0026006232400
2013-05-152500.002530.002401.002455.0026006440500
2013-05-1400
2013-05-132350.002400.002350.002400.0021005029500
2013-05-102300.002349.002300.002349.008001844900
2013-05-092300.002300.002300.002300.00100230000
2013-05-0800
2013-05-072300.002300.002200.002250.00630014070300
2013-05-0200
2013-05-012151.002300.002151.002300.0011002381000
2013-04-3000
2013-04-262299.002299.002299.002299.00100229900
2013-04-252200.002201.002180.002201.0019004168200
2013-04-242250.002250.002200.002200.006001325000
2013-04-2300
2013-04-222180.002200.002180.002200.0014003074000
2013-04-192175.002175.002175.002175.00300652500
2013-04-182174.002174.002174.002174.00200434800
2013-04-172170.002175.002170.002175.008001738000
2013-04-162175.002175.002175.002175.00200435000
2013-04-152175.002175.002175.002175.00100217500
2013-04-1200
2013-04-112175.002175.002175.002175.0010002175000
2013-04-102175.002175.002175.002175.009001957500
2013-04-092175.002175.002175.002175.00100217500
2013-04-082192.002192.002125.002125.006001281700
2013-04-052149.002150.002100.002120.0010002131900
2013-04-042100.002100.002100.002100.00100210000
2013-04-0300
2013-04-022090.002100.002090.002100.005001046000
2013-04-0100
2013-03-292167.002167.002167.002167.00100216700
2013-03-282169.002169.002169.002169.00100216900
2013-03-272069.002069.002069.002069.00100206900
2013-03-262160.002160.002111.002111.0017003647600
2013-03-2500
2013-03-222149.002149.002149.002149.0010002149000
2013-03-2100
2013-03-192111.002199.002111.002199.0013002765800
2013-03-1800
2013-03-1500
2013-03-142200.002200.002200.002200.00200440000
2013-03-132165.002200.002165.002200.00300656500
2013-03-1200
2013-03-112111.002157.002111.002157.008001693400
2013-03-082150.002150.002110.002110.009001923000
2013-03-072102.002146.002100.002100.0013002741100
2013-03-062145.002145.002145.002145.00100214500
2013-03-0500
2013-03-042100.002144.002100.002144.005001054400
2013-03-0100
2013-02-282095.002095.002095.002095.00100209500
2013-02-2700
2013-02-2600
2013-02-252061.002061.002061.002061.0015003091500
2013-02-222061.002061.002061.002061.0015003091500
2013-02-212101.002101.002101.002101.00300630300
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-152051.002051.002051.002051.00100205100
2013-02-142152.002152.002050.002072.0011002289500
2013-02-132102.002152.002102.002152.008001691600
2013-02-122300.002300.002280.002280.00200458000
2013-02-0800
2013-02-0700
2013-02-062350.002350.002350.002350.00200470000
2013-02-0500
2013-02-042150.002300.002150.002300.009001965000
2013-02-012150.002150.002150.002150.009001935000
2013-01-3100
2013-01-302150.002150.002150.002150.00300645000
2013-01-292150.002150.002150.002150.007001505000
2013-01-282100.002100.002100.002100.006001260000
2013-01-252100.002101.002100.002100.0031006510300
2013-01-2400
2013-01-232100.002100.002100.002100.00100210000
2013-01-2200
2013-01-212220.002250.002100.002100.008001732000
2013-01-182030.002030.002030.002030.00200406000
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-082030.002030.002030.002030.00200406000
2013-01-071951.001951.001950.001950.0014002730700
2013-01-041951.001951.001951.001951.00400780400
2012-12-281950.001950.001950.001950.008001560000
2012-12-271950.001950.001950.001950.0010001950000
2012-12-261950.001950.001950.001950.00500975000
2012-12-251950.001950.001950.001950.0012002340000
2012-12-211950.001950.001950.001950.00200390000
2012-12-201950.001950.001950.001950.0010001950000
2012-12-191949.001950.001949.001950.0015002924000
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-131950.001950.001950.001950.00500975000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-051950.001950.001950.001950.00100195000
2012-12-041950.001950.001950.001950.0010001950000
2012-12-031950.001950.001950.001950.006001170000
2012-11-301950.001950.001950.001950.006001170000
2012-11-291950.001950.001950.001950.0011002145000
2012-11-281950.001950.001950.001950.007001365000
2012-11-271970.001970.001950.001950.0010001958200
2012-11-2600
2012-11-2200
2012-11-211950.001950.001950.001950.006001170000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-071950.001950.001950.001950.00100195000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-012000.002000.001999.002000.0017003399900
2012-10-312080.002080.001999.001999.0031006303700
2012-10-302080.002080.002080.002080.0013002704000
2012-10-292080.002080.002080.002080.006001248000
2012-10-262080.002080.002080.002080.0015003120000
2012-10-252080.002080.002080.002080.009001872000
2012-10-2400
2012-10-232080.002080.002080.002080.00100208000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-102051.002051.002050.002050.005001025100
2012-10-0900
2012-10-052065.002065.002065.002065.00100206500
2012-10-0400
2012-10-032001.002001.002001.002001.00100200100
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-262052.002052.002000.002000.0028005715700
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-202049.002050.002049.002050.005001024900
2012-09-1900
2012-09-1800
2012-09-142050.002050.002050.002050.00100205000
2012-09-132030.002030.002030.002030.006001218000
2012-09-122030.002030.002030.002030.0011002233000
2012-09-1100
2012-09-102046.002046.002046.002046.00100204600
2012-09-072179.002179.002046.002046.00200422500
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-282080.002080.002080.002080.0013002704000
2012-08-272080.002080.002080.002080.00100208000
2012-08-242030.002030.002030.002030.00100203000
2012-08-232085.002085.002085.002085.00100208500
2012-08-222032.002032.002032.002032.00100203200
2012-08-212100.002100.002100.002100.00100210000
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
2012-08-062030.002030.002030.002030.0010002030000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-272051.002051.002051.002051.00100205100
2012-07-262089.002089.002050.002050.0019003965200
2012-07-252089.002089.002089.002089.0024005013600
2012-07-2400
2012-07-2300
2012-07-202040.002089.002040.002089.00300621800
2012-07-192035.002035.002035.002035.00100203500
2012-07-1800
2012-07-172031.002031.002031.002031.00300609300
2012-07-132030.002030.002030.002030.00200406000
2012-07-122030.002030.002030.002030.00100203000
2012-07-1100
2012-07-102060.002060.002060.002060.00100206000
2012-07-092130.002130.002060.002060.0011002273000

   ※ 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