[5945 JQスタンダード] 天龍製鋸 日足 時系列データ

[5945 JQスタンダード] 天龍製鋸 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182931.002959.002929.002930.00490014379200
2017-12-152939.002979.002939.002979.0014004119300
2017-12-142963.002980.002939.002939.0020005929800
2017-12-132910.002960.002910.002960.00380011208600
2017-12-122912.002945.002900.002945.00400011732400
2017-12-112901.002930.002901.002930.00630018377000
2017-12-082888.002915.002880.002915.0023006679500
2017-12-072879.002914.002877.002888.0028008065000
2017-12-062901.002929.002890.002890.0012003479300
2017-12-052871.002930.002860.002920.00720020760300
2017-12-042895.002895.002861.002870.0028008061700
2017-12-012873.002900.002873.002900.0022006323600
2017-11-302948.002948.002873.002873.0015004357500
2017-11-292920.002949.002885.002949.00390011435100
2017-11-282915.002965.002903.002922.00670019667500
2017-11-272938.002940.002910.002915.0032009375800
2017-11-242949.002949.002870.002938.00530015421200
2017-11-222822.002968.002822.002861.00460013330900
2017-11-212719.002789.002719.002789.00480013185500
2017-11-202710.002710.002701.002701.005001354000
2017-11-172700.002709.002675.002706.008002155900
2017-11-162689.002689.002675.002675.0010002679600
2017-11-152702.002719.002675.002688.0024006476400
2017-11-142708.002718.002674.002718.0037009989800
2017-11-132679.002691.002673.002673.00380010179700
2017-11-102719.002719.002676.002693.00760020472600
2017-11-092653.002720.002651.002701.00710019031600
2017-11-082627.002647.002620.002647.0030007909200
2017-11-072626.002630.002617.002628.0033008665900
2017-11-062616.002627.002607.002616.0029007590500
2017-11-022620.002640.002615.002616.0025006565900
2017-11-012620.002647.002600.002622.0026006813700
2017-10-312590.002620.002590.002620.0033008594100
2017-10-302590.002594.002576.002587.0026006725300
2017-10-272559.002585.002559.002580.00410010546100
2017-10-262575.002589.002556.002556.0030007721400
2017-10-252574.002574.002573.002573.0020005147100
2017-10-242572.002578.002572.002573.007001801500
2017-10-232570.002580.002570.002571.0016004114500
2017-10-202587.002599.002570.002570.005001295000
2017-10-192566.002587.002566.002587.006001541700
2017-10-182580.002580.002580.002580.00100258000
2017-10-172592.002592.002580.002580.0028007248900
2017-10-162599.002599.002592.002592.0014003631600
2017-10-132570.002599.002570.002599.00200516900
2017-10-122581.002600.002570.002570.008002067500
2017-10-112625.002625.002555.002555.0026006733100
2017-10-102581.002581.002581.002581.00100258100
2017-10-062574.002599.002565.002591.0025006470600
2017-10-052573.002573.002573.002573.004001029200
2017-10-042573.002598.002573.002573.009002323100
2017-10-032594.002610.002573.002573.00560014538600
2017-10-022598.002598.002572.002580.0019004922300
2017-09-292465.002600.002465.002600.0037009259600
2017-09-282460.002465.002460.002465.006001478500
2017-09-272450.002450.002448.002450.0027006614600
2017-09-262450.002450.002449.002450.0030007349700
2017-09-252450.002450.002450.002450.008001960000
2017-09-222423.002450.002423.002450.0010002432700
2017-09-212421.002436.002421.002436.0014003393900
2017-09-202453.002455.002444.002444.0010002450300
2017-09-192410.002455.002405.002455.0038009182400
2017-09-152387.002420.002387.002403.0026006259000
2017-09-142349.002350.002349.002350.00300704900
2017-09-132344.002350.002344.002350.007001643300
2017-09-122292.002351.002292.002350.0012002800700
2017-09-112295.002295.002295.002295.00100229500
2017-09-082271.002271.002271.002271.00100227100
2017-09-0700
2017-09-0600
2017-09-052275.002279.002270.002279.0031007044500
2017-09-042295.002295.002277.002277.007001601600
2017-09-012349.002349.002305.002305.00300700300
2017-08-312338.002338.002300.002300.006001391400
2017-08-302286.002300.002286.002300.0015003436000
2017-08-292286.002286.002286.002286.00400914400
2017-08-2800
2017-08-2500
2017-08-242254.002254.002254.002254.0010002254000
2017-08-232286.002286.002286.002286.00100228600
2017-08-222275.002275.002275.002275.00100227500
2017-08-212256.002258.002254.002254.00510011505000
2017-08-182306.002306.002306.002306.00100230600
2017-08-172265.002310.002265.002283.00300685800
2017-08-162263.002300.002263.002263.0011002519600
2017-08-152263.002263.002262.002263.006001357400
2017-08-142265.002280.002263.002263.0023005207900
2017-08-102297.002300.002280.002280.0027006198200
2017-08-092231.002247.002231.002247.005001118700
2017-08-082228.002228.002228.002228.005001114000
2017-08-0700
2017-08-042254.002254.002201.002228.0027005974100
2017-08-032272.002272.002272.002272.00100227200
2017-08-022253.002253.002253.002253.00100225300
2017-08-012275.002275.002253.002253.008001804600
2017-07-3100
2017-07-282276.002277.002253.002253.0031007053700
2017-07-272273.002280.002270.002276.0014003185400
2017-07-262249.002249.002249.002249.00300674700
2017-07-252249.002249.002249.002249.00400899600
2017-07-242275.002275.002235.002249.00300675900
2017-07-212285.002285.002285.002285.005001142500
2017-07-202218.002218.002218.002218.005001109000
2017-07-192198.002200.002192.002200.0037008138500
2017-07-182190.002190.002190.002190.00100219000
2017-07-142189.002190.002188.002189.008001751400
2017-07-1300
2017-07-122177.002177.002177.002177.00100217700
2017-07-112181.002182.002181.002181.00400872500
2017-07-102181.002185.002181.002181.008001746800
2017-07-072180.002181.002180.002181.006001308300
2017-07-062162.002162.002162.002162.00100216200
2017-07-0500
2017-07-042162.002163.002162.002162.0012002594800
2017-07-032193.002193.002140.002140.0017003682400
2017-06-302181.002181.002170.002171.007001520600
2017-06-292185.002185.002180.002181.0016003489200
2017-06-282191.002191.002191.002191.008001752800
2017-06-272186.002200.002186.002191.00400877700
2017-06-262180.002186.002180.002186.0012002621500
2017-06-2300
2017-06-222163.002195.002163.002180.005001088100
2017-06-212160.002180.002160.002180.0012002599700
2017-06-202150.002150.002150.002150.009001935000
2017-06-192150.002151.002150.002150.0011002365100
2017-06-162150.002150.002150.002150.00200430000
2017-06-152140.002140.002140.002140.007001498000
2017-06-142155.002155.002155.002155.00100215500
2017-06-1300
2017-06-122132.002150.002132.002141.0039008342700
2017-06-092130.002130.002130.002130.0012002556000
2017-06-082147.002147.002147.002147.00400858800
2017-06-072147.002147.002146.002147.005001073400
2017-06-062128.002135.002128.002131.005001065600
2017-06-052138.002140.002135.002135.0024005131100
2017-06-022138.002141.002138.002138.0012002568400
2017-06-012110.002144.002110.002138.0027005745800
2017-05-312110.002110.002110.002110.0024005064000
2017-05-302109.002112.002109.002112.0016003374700
2017-05-292112.002112.002112.002112.0010002112000
2017-05-262112.002112.002112.002112.00100211200
2017-05-252114.002114.002103.002112.0042008870400
2017-05-242111.002112.002111.002112.00200422300
2017-05-232133.002133.002112.002112.00300637800
2017-05-222110.002110.002110.002110.0010002110000
2017-05-192126.002126.002126.002126.006001275600
2017-05-182115.002130.002101.002126.0035007404200
2017-05-172127.002128.002125.002126.008001701500
2017-05-162138.002158.002126.002126.0021004495100
2017-05-152139.002139.002138.002138.0017003635500
2017-05-122138.002147.002138.002144.0012002573100
2017-05-112145.002145.002130.002138.0037007903200
2017-05-102136.002153.002136.002147.0019004063800
2017-05-092142.002169.002133.002136.0035007518300
2017-05-082133.002178.002133.002177.0013002784000
2017-05-022111.002133.002111.002133.0012002535500
2017-05-012133.002133.002111.002111.0020004244000
2017-04-282131.002133.002131.002133.0012002557400
2017-04-272130.002131.002130.002131.008001704100
2017-04-262130.002132.002130.002130.0012002556500
2017-04-252147.002147.002101.002130.0027005753400
2017-04-242143.002147.002143.002147.00400858400
2017-04-212106.002154.002106.002154.0012002536800
2017-04-202105.002105.002105.002105.0010002105000
2017-04-192119.002121.002118.002121.0018003815900
2017-04-182121.002121.002111.002121.0019004021900
2017-04-172119.002121.002116.002121.0030006358600
2017-04-142145.002157.002121.002121.0039008331100
2017-04-132158.002159.002150.002157.0040008630300
2017-04-122170.002188.002157.002158.00480010375000
2017-04-112171.002191.002171.002190.0017003700900
2017-04-102219.002219.002169.002169.007001528300
2017-04-072140.002140.002139.002140.0017003637800
2017-04-062219.002219.002140.002140.007001519200
2017-04-052209.002219.002200.002219.005001104700
2017-04-042275.002275.002209.002209.00200448400
2017-04-032275.002275.002275.002275.00100227500
2017-03-3100
2017-03-302280.002280.002241.002241.008001820100
2017-03-292280.002283.002280.002280.0010002281000
2017-03-282290.002290.002280.002283.005001143200
2017-03-272280.002280.002280.002280.00200456000
2017-03-242300.002300.002276.002276.00400913300
2017-03-232300.002300.002300.002300.009002070000
2017-03-222325.002325.002300.002300.00400924900
2017-03-212306.002335.002285.002328.0020004620700
2017-03-172275.002303.002253.002297.0012002741400
2017-03-162257.002260.002252.002252.006001353300
2017-03-152240.002260.002233.002260.00300673300
2017-03-142255.002255.002240.002240.005001121500
2017-03-132230.002255.002230.002255.00300671600
2017-03-102250.002250.002230.002230.007001569200
2017-03-092250.002250.002250.002250.00100225000
2017-03-082258.002258.002258.002258.00100225800
2017-03-0700
2017-03-0600
2017-03-032258.002258.002258.002258.00300677400
2017-03-022259.002260.002258.002258.006001355200
2017-03-012260.002260.002257.002257.008001807500
2017-02-282260.002260.002260.002260.00400904000
2017-02-272257.002257.002257.002257.0010002257000
2017-02-2400
2017-02-232280.002280.002250.002257.005001128700
2017-02-222280.002280.002280.002280.005001140000
2017-02-212280.002280.002280.002280.00100228000
2017-02-202298.002298.002231.002231.00400902500
2017-02-172250.002298.002250.002298.0021004729800
2017-02-162298.002298.002248.002248.006001373800
2017-02-152279.002280.002202.002219.0016003590000
2017-02-1400
2017-02-132220.002220.002182.002182.0010002198000
2017-02-1000
2017-02-092240.002240.002200.002200.005001109000
2017-02-082240.002240.002240.002240.00100224000
2017-02-072254.002254.002240.002240.005001123400
2017-02-062250.002254.002250.002254.008001802800
2017-02-0300
2017-02-0200
2017-02-012300.002300.002299.002299.0011002529800
2017-01-312300.002300.002300.002300.005001150000
2017-01-302210.002215.002210.002215.0019004207900
2017-01-272210.002210.002209.002209.0011002430900
2017-01-262210.002210.002210.002210.00100221000
2017-01-252227.002227.002200.002200.0016003560500
2017-01-2400
2017-01-232228.002228.002224.002227.0011002448700
2017-01-202165.002230.002158.002230.0031006728700
2017-01-192187.002190.002140.002165.0016003448100
2017-01-182190.002190.002188.002188.005001094200
2017-01-172151.002191.002151.002191.00200434200
2017-01-162152.002198.002152.002198.00200435000
2017-01-132152.002152.002152.002152.00300645600
2017-01-122120.002140.002120.002140.0010002123500
2017-01-112213.002213.002017.002112.0029006061800
2017-01-102214.002214.002213.002213.00400885300
2017-01-062219.002219.002219.002219.00100221900
2017-01-052219.002219.002219.002219.00100221900
2017-01-042217.002219.002217.002219.007001552100
2016-12-302195.002217.002195.002217.009001979700
2016-12-292195.002195.002195.002195.00100219500
2016-12-282173.002174.002172.002174.005001086400
2016-12-272165.002172.002165.002172.009001950500
2016-12-262163.002166.002163.002165.0012002597200
2016-12-222167.002170.002131.002162.0014003025100
2016-12-212155.002180.002155.002162.0010002167600
2016-12-202187.002187.002155.002155.0015003245100
2016-12-192187.002187.002187.002187.009001968300
2016-12-162187.002187.002187.002187.00100218700
2016-12-152152.002197.002152.002187.0030006482700
2016-12-142152.002152.002152.002152.00100215200

   ※ 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