[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 
2017-04-242143.002147.002143.002147.00400858400
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
2016-12-132151.002200.002130.002130.0033007166100
2016-12-122155.002194.002050.002151.0047009974500
2016-12-092180.002180.002133.002133.0011002370600
2016-12-082170.002180.002170.002180.005001086000
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

   ※ 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