[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 
2016-12-072160.002190.002160.002170.0013002826500
2016-12-062160.002160.002160.002160.00400864000
2016-12-052150.002150.002150.002150.00100215000
2016-12-022131.002150.002131.002131.0012002568100
2016-12-012130.002130.002130.002130.00300639000
2016-11-302114.002114.002114.002114.00100211400
2016-11-292163.002163.002113.002113.0014003018200
2016-11-282164.002164.002164.002164.0012002596800
2016-11-252164.002164.002164.002164.0017003678800
2016-11-242164.002164.002164.002164.00100216400
2016-11-222164.002164.002164.002164.00100216400
2016-11-212080.002170.002080.002164.0011002349300
2016-11-182060.002080.002060.002080.00300620000
2016-11-172060.002060.002060.002060.00400824000
2016-11-162060.002060.002060.002060.00200412000
2016-11-152060.002060.002060.002060.00100206000
2016-11-142060.002060.002059.002060.008001647900
2016-11-112060.002060.002060.002060.008001648000
2016-11-102055.002060.002054.002060.0013002676400
2016-11-092048.002055.002025.002055.007001425400
2016-11-082059.002059.002059.002059.00100205900
2016-11-072059.002059.002026.002059.00400817000
2016-11-042060.002060.002060.002060.00300618000
2016-11-022060.002060.002060.002060.00300618000
2016-11-012060.002060.002060.002060.0019003914000
2016-10-3100
2016-10-282040.002060.002040.002060.0010002052900
2016-10-272030.002040.002030.002040.0018003655000
2016-10-262025.002052.002025.002030.0029005886500
2016-10-252020.002020.002020.002020.00300606000
2016-10-242012.002012.002012.002012.00100201200
2016-10-2100
2016-10-202035.002035.002011.002011.00400808600
2016-10-192035.002035.002035.002035.00100203500
2016-10-182035.002035.002035.002035.00200407000
2016-10-172035.002035.002035.002035.00100203500
2016-10-142039.002039.002039.002039.00100203900
2016-10-132005.002005.002005.002005.00100200500
2016-10-122006.002006.002006.002006.00100200600
2016-10-112025.002025.002025.002025.00100202500
2016-10-072075.002075.002025.002040.00300614000
2016-10-062030.002030.002030.002030.00200406000
2016-10-052025.002025.002020.002020.00300606500
2016-10-0400
2016-10-032020.002020.002020.002020.005001010000
2016-09-3000
2016-09-292019.002019.002019.002019.0030006057000
2016-09-282017.002019.002017.002019.00200403600
2016-09-271996.002000.001996.002000.00200399600
2016-09-261991.001996.001991.001995.009001795200
2016-09-231988.001988.001988.001988.00100198800
2016-09-211985.002000.001985.002000.00400795500
2016-09-202000.002000.001999.001999.00300599800
2016-09-162000.002000.002000.002000.00200400000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-122000.002000.002000.002000.0014002800000
2016-09-092000.002000.001999.002000.0021004199900
2016-09-082000.002000.001999.002000.0025004999700
2016-09-0700
2016-09-062000.002000.002000.002000.0010002000000
2016-09-052033.002033.002033.002033.00200406600
2016-09-022034.002034.002034.002034.006001220400
2016-09-012055.002055.002030.002034.0023004721900
2016-08-3100
2016-08-302055.002055.002055.002055.00100205500
2016-08-2900
2016-08-2600
2016-08-252051.002051.002051.002051.00100205100
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-152045.002045.002045.002045.00100204500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-042045.002045.002045.002045.00100204500
2016-08-0300
2016-08-022050.002066.002050.002066.006001234800
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-262070.002070.002070.002070.0028005796000
2016-07-252037.002070.002037.002070.006001230600
2016-07-222040.002040.002000.002031.0012002407100
2016-07-212060.002060.002049.002049.00400820900
2016-07-202060.002100.002060.002070.007001453800
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-132058.002058.002058.002058.00200411600
2016-07-1200
2016-07-112029.002029.002005.002028.00400809100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-052030.002049.002030.002049.00200407900
2016-07-042030.002045.002030.002041.005001020200
2016-07-0100
2016-06-302021.002021.002021.002021.00100202100
2016-06-292020.002020.002020.002020.00200404000
2016-06-282020.002020.002020.002020.00300606000
2016-06-272015.002015.002015.002015.00100201500
2016-06-242025.002025.002015.002015.009001821500
2016-06-232035.002035.002000.002014.0018003643700
2016-06-222036.002036.002035.002035.00400814300
2016-06-2100
2016-06-202035.002035.002035.002035.00100203500
2016-06-1700
2016-06-162031.002031.002000.002000.0013002610000
2016-06-1500
2016-06-142030.002030.002015.002015.005001011500
2016-06-132110.002110.002080.002080.00400840000
2016-06-102135.002135.002130.002130.0010002131300
2016-06-092135.002135.002135.002135.00200427000
2016-06-082135.002135.002135.002135.00400854000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-312127.002127.002127.002127.00100212700
2016-05-302126.002126.002126.002126.00200425200
2016-05-272125.002125.002125.002125.00100212500
2016-05-2600
2016-05-252120.002120.002120.002120.00300636000
2016-05-242125.002127.002100.002100.0010002121200
2016-05-232125.002130.002120.002120.0011002334500
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-172130.002130.002125.002125.006001275600
2016-05-162120.002121.002120.002120.007001484200
2016-05-132120.002130.002120.002120.0011002335200
2016-05-122120.002120.002120.002120.00100212000
2016-05-112110.002110.002110.002110.00100211000
2016-05-1000
2016-05-092110.002110.002105.002105.00200421500
2016-05-062120.002120.002120.002120.00300636000
2016-05-022070.002070.002070.002070.007001449000
2016-04-282120.002120.002120.002120.005001060000
2016-04-2700
2016-04-262155.002156.002155.002156.0015003233000
2016-04-252155.002155.002155.002155.00100215500
2016-04-2200
2016-04-212100.002140.002100.002140.0015003154000
2016-04-202140.002140.002140.002140.00200428000
2016-04-192160.002160.002120.002121.0010002131600
2016-04-1800
2016-04-1500
2016-04-142210.002210.002210.002210.00100221000
2016-04-132140.002140.002125.002125.00400854500
2016-04-122190.002190.002190.002190.00100219000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-062180.002180.002180.002180.00100218000
2016-04-052185.002185.002185.002185.0018003933000
2016-04-042190.002190.002140.002140.00200433000
2016-04-012188.002275.002188.002200.008001773800
2016-03-312204.002204.002204.002204.00100220400
2016-03-302218.002218.002218.002218.00100221800
2016-03-292229.002229.002229.002229.00100222900
2016-03-282250.002250.002250.002250.0024005400000
2016-03-252245.002251.002245.002250.00400899600
2016-03-242220.002220.002220.002220.00100222000
2016-03-232200.002200.002200.002200.005001100000
2016-03-222110.002210.002110.002200.0034007407000
2016-03-182160.002160.002160.002160.0010002160000
2016-03-172180.002180.002180.002180.00200436000
2016-03-1600
2016-03-152200.002200.002176.002176.0011002417600
2016-03-142200.002216.002160.002160.005001097600
2016-03-112200.002200.002200.002200.00300660000
2016-03-1000
2016-03-092140.002220.002140.002220.00200436000
2016-03-082150.002150.002150.002150.00100215000
2016-03-072200.002200.002200.002200.00100220000
2016-03-042190.002190.002190.002190.006001314000
2016-03-032190.002190.002190.002190.00100219000
2016-03-0200
2016-03-012190.002190.002140.002140.00400871000
2016-02-2900
2016-02-262110.002110.002110.002110.00100211000
2016-02-252059.002075.002059.002073.00400828200
2016-02-2400
2016-02-232059.002059.002059.002059.00100205900
2016-02-222059.002059.002059.002059.00200411800
2016-02-192100.002100.002100.002100.00100210000
2016-02-182059.002060.002059.002059.006001235500
2016-02-1700
2016-02-162011.002035.002009.002009.0018003631100
2016-02-152000.002015.001980.002006.0032006407100
2016-02-122152.002152.002100.002100.0015003187900
2016-02-102171.002171.002170.002170.0012002604200
2016-02-092200.002201.002173.002173.0041009016800
2016-02-082280.002297.002251.002251.0018004063900
2016-02-052280.002315.002280.002300.0011002533500
2016-02-042300.002315.002290.002290.006001380000
2016-02-032300.002300.002300.002300.00200460000
2016-02-0200
2016-02-012305.002305.002305.002305.006001383000
2016-01-292300.002300.002285.002295.008001835000
2016-01-282280.002320.002280.002320.0011002512000
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-212280.002330.002280.002280.0014003203800
2016-01-202380.002380.002380.002380.006001428000
2016-01-192400.002400.002400.002400.00200480000
2016-01-182400.002400.002400.002400.00400960000
2016-01-152420.002420.002400.002400.00300724000
2016-01-142420.002420.002420.002420.00400968000
2016-01-132480.002480.002410.002440.009002200500
2016-01-122501.002501.002480.002480.008001989100
2016-01-0800
2016-01-0700
2016-01-062550.002550.002550.002550.00100255000
2016-01-0500
2016-01-042550.002550.002550.002550.00200510000
2015-12-3000
2015-12-292500.002500.002500.002500.008002000000
2015-12-282500.002500.002500.002500.00100250000
2015-12-252535.002536.002525.002525.00600015192800
2015-12-2400
2015-12-222535.002535.002535.002535.00200507000
2015-12-212525.002525.002525.002525.007001767500
2015-12-182560.002560.002560.002560.00300768000
2015-12-172526.002526.002526.002526.00100252600
2015-12-162527.002530.002526.002526.00300758300
2015-12-1500
2015-12-142530.002530.002530.002530.00200506000
2015-12-1100
2015-12-102540.002545.002534.002534.0032008132400
2015-12-092580.002580.002550.002550.006001545000
2015-12-0800
2015-12-0700
2015-12-042560.002560.002560.002560.006001536000
2015-12-032533.002533.002533.002533.00100253300
2015-12-0200
2015-12-012560.002560.002531.002531.00200509100

   ※ 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