[5971 JQスタンダード] 共和工業 日足 時系列データ

[5971 JQスタンダード] 共和工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12810.00810.00810.00810.001000810000
2013-07-11800.00800.00800.00800.0050004000000
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-04790.00790.00790.00790.0030002370000
2013-07-0300
2013-07-02805.00805.00805.00805.001000805000
2013-07-0100
2013-06-2800
2013-06-27805.00805.00805.00805.001000805000
2013-06-2600
2013-06-25790.00790.00790.00790.0030002370000
2013-06-2400
2013-06-21800.00800.00791.00791.0020001591000
2013-06-20820.00820.00820.00820.001000820000
2013-06-1900
2013-06-1800
2013-06-17800.00800.00790.00790.0030002390000
2013-06-14792.00792.00792.00792.0030002376000
2013-06-1300
2013-06-12793.00793.00792.00792.0050003961000
2013-06-1100
2013-06-10792.00795.00785.00795.0060004727000
2013-06-07764.00764.00762.00762.0050003813000
2013-06-06800.00800.00791.00794.0030002385000
2013-06-05800.00800.00800.00800.001000800000
2013-06-04800.00800.00800.00800.0020001600000
2013-06-0300
2013-05-3100
2013-05-30800.00800.00800.00800.0040003200000
2013-05-2900
2013-05-28800.00800.00800.00800.001000800000
2013-05-2700
2013-05-24795.00795.00795.00795.001000795000
2013-05-23778.00785.00778.00785.0040003133000
2013-05-22785.00785.00785.00785.001000785000
2013-05-21788.00800.00788.00800.0050003981000
2013-05-20782.00797.00782.00788.0040003149000
2013-05-17760.00765.00752.00752.0040003037000
2013-05-16760.00760.00760.00760.001000760000
2013-05-15747.00760.00735.00760.0090006741000
2013-05-14710.00710.00710.00710.001000710000
2013-05-13711.00711.00710.00710.0020001421000
2013-05-10719.00719.00719.00719.0020001438000
2013-05-09710.00710.00710.00710.001000710000
2013-05-08698.00719.00698.00719.0020001417000
2013-05-07700.00700.00700.00700.0070004900000
2013-05-0200
2013-05-0100
2013-04-30702.00702.00700.00700.0040002806000
2013-04-26707.00709.00707.00709.0020001416000
2013-04-25709.00709.00702.00702.0020001411000
2013-04-2400
2013-04-2300
2013-04-22720.00720.00720.00720.0020001440000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16720.00720.00720.00720.001000720000
2013-04-15705.00720.00705.00720.00100007080000
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-09705.00705.00704.00704.0020001409000
2013-04-08695.00695.00695.00695.001000695000
2013-04-05679.00685.00679.00685.0020001364000
2013-04-04670.00670.00665.00670.0050003345000
2013-04-03670.00670.00670.00670.0050003350000
2013-04-02670.00670.00670.00670.0040002680000
2013-04-01670.00670.00670.00670.0040002680000
2013-03-29669.00670.00669.00670.0050003349000
2013-03-28705.00713.00685.00685.001900013111000
2013-03-2700
2013-03-26698.00698.00698.00698.001000698000
2013-03-25685.00690.00685.00690.0040002745000
2013-03-2200
2013-03-21685.00685.00685.00685.0040002740000
2013-03-19685.00685.00685.00685.0040002740000
2013-03-18685.00685.00685.00685.0020001370000
2013-03-15698.00698.00662.00683.001800012315000
2013-03-14685.00698.00685.00698.0060004123000
2013-03-13685.00685.00685.00685.0060004110000
2013-03-12694.00694.00680.00680.0060004095000
2013-03-11660.00680.00660.00675.0090006080000
2013-03-08660.00660.00660.00660.0050003300000
2013-03-07670.00670.00670.00670.001000670000
2013-03-06659.00659.00659.00659.001000659000
2013-03-05655.00655.00655.00655.001000655000
2013-03-04655.00655.00651.00651.0040002613000
2013-03-0100
2013-02-28665.00665.00665.00665.001000665000
2013-02-27649.00649.00649.00649.001000649000
2013-02-26650.00650.00650.00650.0040002600000
2013-02-25650.00650.00650.00650.0030001950000
2013-02-22650.00650.00650.00650.0050003250000
2013-02-21651.00651.00651.00651.0040002604000
2013-02-20667.00667.00667.00667.0020001334000
2013-02-19649.00649.00649.00649.00100006490000
2013-02-18649.00649.00649.00649.0060003894000
2013-02-15660.00660.00649.00649.0080005205000
2013-02-14650.00650.00650.00650.0070004550000
2013-02-13672.00672.00648.00648.00100006532000
2013-02-12688.00688.00688.00688.001000688000
2013-02-0800
2013-02-07670.00670.00670.00670.0030002010000
2013-02-06671.00688.00671.00678.0070004745000
2013-02-0500
2013-02-04669.00669.00669.00669.0020001338000
2013-02-01650.00660.00650.00660.0080005220000
2013-01-31650.00651.00650.00650.0070004551000
2013-01-30641.00650.00641.00650.0050003220000
2013-01-2900
2013-01-28646.00646.00646.00646.001000646000
2013-01-25670.00670.00670.00670.001000670000
2013-01-2400
2013-01-23680.00680.00680.00680.0070004760000
2013-01-2200
2013-01-21709.00709.00694.00694.0030002112000
2013-01-18734.00735.00734.00735.002100015434000
2013-01-1700
2013-01-16735.00735.00734.00734.0020001469000
2013-01-15744.00744.00744.00744.001000744000
2013-01-1100
2013-01-1000
2013-01-09680.00680.00680.00680.001000680000
2013-01-08670.00670.00670.00670.001000670000
2013-01-0700
2013-01-04650.00660.00650.00660.0030001960000
2012-12-28650.00650.00650.00650.0020001300000
2012-12-27629.00629.00629.00629.0050003145000
2012-12-2600
2012-12-2500
2012-12-21610.00610.00610.00610.0020001220000
2012-12-20610.00610.00610.00610.0020001220000
2012-12-19601.00601.00601.00601.0040002404000
2012-12-18600.00600.00600.00600.001000600000
2012-12-17593.00593.00593.00593.0020001186000
2012-12-1400
2012-12-13590.00598.00590.00598.0040002384000
2012-12-12580.00580.00580.00580.0020001160000
2012-12-11599.00599.00571.00580.0070004113000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03590.00635.00590.00635.00150009312000
2012-11-3000
2012-11-29600.00600.00589.00589.0030001789000
2012-11-2800
2012-11-2700
2012-11-26600.00600.00600.00600.0030001800000
2012-11-22600.00600.00600.00600.001000600000
2012-11-2100
2012-11-20619.00619.00619.00619.0030001857000
2012-11-1900
2012-11-1600
2012-11-15619.00619.00619.00619.0020001238000
2012-11-14600.00600.00600.00600.0020001200000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08600.00600.00600.00600.0020001200000
2012-11-07572.00599.00570.00599.0080004651000
2012-11-0600
2012-11-0500
2012-11-02560.00560.00560.00560.0020001120000
2012-11-01580.00580.00565.00565.0020001145000
2012-10-3100
2012-10-3000
2012-10-29580.00580.00580.00580.0020001160000
2012-10-26580.00580.00580.00580.001000580000
2012-10-2500
2012-10-24594.00594.00594.00594.0020001188000
2012-10-23594.00594.00594.00594.0020001188000
2012-10-22594.00594.00594.00594.0020001188000
2012-10-19598.00598.00585.00585.0020001183000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15598.00598.00598.00598.001000598000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20608.00608.00608.00608.0030001824000
2012-09-19602.00610.00601.00610.0060003643000
2012-09-18611.00611.00611.00611.0020001222000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10601.00601.00601.00601.0050003005000
2012-09-07602.00602.00602.00602.0030001806000
2012-09-0600
2012-09-05657.00657.00650.00650.0030001962000
2012-09-0400
2012-09-03675.00675.00675.00675.001000675000
2012-08-31685.00685.00685.00685.001000685000
2012-08-30685.00685.00685.00685.001000685000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20720.00720.00720.00720.001000720000
2012-08-17717.00720.00717.00720.0020001437000
2012-08-1600
2012-08-15732.00732.00732.00732.0020001464000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06750.00750.00735.00735.0090006735000
2012-08-0300
2012-08-0200
2012-08-01735.00735.00735.00735.001000735000
2012-07-31750.00750.00750.00750.00110008250000
2012-07-3000
2012-07-27752.00752.00752.00752.0040003008000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20707.00707.00707.00707.0020001414000
2012-07-1900
2012-07-18688.00688.00688.00688.001000688000
2012-07-17682.00683.00682.00682.0060004095000
2012-07-13695.00695.00675.00675.0040002760000
2012-07-12700.00700.00698.00698.0020001398000
2012-07-1100
2012-07-10702.00717.00702.00717.0020001419000
2012-07-09705.00705.00705.00705.0050003525000

   ※ 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