[5971 JQスタンダード] 共和工業所 日足 時系列データ

[5971 JQスタンダード] 共和工業所 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-187700.007780.007400.007540.00570043193000
2017-12-158050.008050.007610.007700.00340026525000
2017-12-147730.007850.007700.007840.00170013211000
2017-12-138070.008070.007730.007790.00790062264000
2017-12-128200.008200.007790.008010.00720057291000
2017-12-118360.008490.007930.008110.001030084080000
2017-12-087700.009170.007510.008350.00100500833231000
2017-12-077700.007700.007700.007700.00460035420000
2017-12-066600.006700.006400.006700.00640041800000
2017-12-056640.006650.006480.006500.00440028866000
2017-12-046540.006700.006540.006620.00330021910000
2017-12-016420.006500.006320.006500.00340021981000
2017-11-306510.006570.006410.006470.00260016886000
2017-11-296500.006500.006390.006500.00270017413000
2017-11-286290.006470.006290.006390.00500031917000
2017-11-276250.006400.006250.006400.00330020920000
2017-11-246210.006290.006150.006150.00220013692000
2017-11-226120.006290.006120.006270.00220013659000
2017-11-215870.006100.005870.006100.0013007831000
2017-11-205790.005790.005790.005790.002001158000
2017-11-175710.005740.005680.005740.005002852000
2017-11-1600
2017-11-155840.005840.005600.005610.00210012002000
2017-11-145990.005990.005650.005780.00560032151000
2017-11-136160.006160.005960.005980.00210012660000
2017-11-106000.006100.006000.006100.00250015154000
2017-11-095820.006180.005820.005950.00530031640000
2017-11-085720.005900.005720.005820.00550031932000
2017-11-075600.005620.005600.005620.0013007300000
2017-11-065650.005650.005590.005600.00180010108000
2017-11-025650.005700.005600.005600.00180010109000
2017-11-015550.005630.005550.005610.008004481000
2017-10-315510.005530.005510.005530.005002757000
2017-10-305500.005700.005500.005650.0016008993000
2017-10-2700
2017-10-261071.001110.001071.001110.0050005448000
2017-10-251064.001080.001064.001080.0050005358000
2017-10-241064.001064.001064.001064.0010001064000
2017-10-2300
2017-10-201063.001064.001051.001051.0040004241000
2017-10-1900
2017-10-181054.001054.001054.001054.0010001054000
2017-10-171064.001064.001064.001064.0010001064000
2017-10-161071.001071.001071.001071.0010001071000
2017-10-131065.001065.001065.001065.0010001065000
2017-10-121028.001035.001028.001035.0030003091000
2017-10-111041.001041.001035.001041.0030003117000
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-0400
2017-10-031079.001079.001079.001079.0010001079000
2017-10-0200
2017-09-291036.001036.001031.001031.0030003098000
2017-09-281044.001045.001044.001045.0020002089000
2017-09-271044.001044.001044.001044.0010001044000
2017-09-261044.001044.001044.001044.0010001044000
2017-09-251021.001021.001021.001021.0010001021000
2017-09-2200
2017-09-211040.001040.001021.001021.0030003091000
2017-09-201066.001067.001052.001052.0060006372000
2017-09-191046.001069.001046.001069.0090009498000
2017-09-151055.001055.001055.001055.0010001055000
2017-09-141030.001030.001030.001030.0010001030000
2017-09-131035.001035.001035.001035.0010001035000
2017-09-1200
2017-09-111021.001021.001021.001021.0010001021000
2017-09-081000.001030.001000.001030.001600016323000
2017-09-071014.001016.00995.001001.001300013106000
2017-09-061000.001014.00990.001014.004000039812000
2017-09-051080.001085.001013.001023.001800019008000
2017-09-041138.001138.001060.001080.001100012013000
2017-09-011083.001164.001071.001110.0098000107551000
2017-08-311006.001024.00991.001023.001200012117000
2017-08-301029.001037.001029.001033.0050005157000
2017-08-29995.001029.00995.001029.001400014177000
2017-08-28984.00984.00984.00984.001000984000
2017-08-2500
2017-08-24983.00983.00983.00983.001000983000
2017-08-23981.00981.00981.00981.001000981000
2017-08-22982.00990.00982.00990.0050004936000
2017-08-21987.00987.00982.00982.0050004915000
2017-08-18983.00983.00976.00976.0060005876000
2017-08-1700
2017-08-16980.00985.00978.00985.0070006876000
2017-08-15967.00980.00963.00980.0090008724000
2017-08-14930.00967.00930.00944.0080007618000
2017-08-10930.00930.00930.00930.0020001860000
2017-08-0900
2017-08-0800
2017-08-07932.00940.00904.00904.00100009256000
2017-08-04931.00931.00931.00931.001000931000
2017-08-0300
2017-08-02947.00947.00935.00937.0090008489000
2017-08-01934.00934.00932.00932.0020001866000
2017-07-31953.00953.00934.00934.0070006568000
2017-07-28961.00968.00955.00955.0070006730000
2017-07-27988.00988.00974.00974.001100010829000
2017-07-26942.00960.00942.00960.00100009470000
2017-07-25939.00939.00939.00939.001000939000
2017-07-24915.00918.00915.00918.0020001833000
2017-07-21916.00916.00914.00916.0040003661000
2017-07-20931.00931.00916.00916.0020001847000
2017-07-19910.00916.00910.00916.0020001826000
2017-07-18920.00920.00920.00920.0020001840000
2017-07-1400
2017-07-13910.00910.00910.00910.001000910000
2017-07-12912.00912.00899.00899.0030002723000
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-05918.00918.00918.00918.001000918000
2017-07-04908.00908.00908.00908.001000908000
2017-07-03893.00900.00893.00900.0030002692000
2017-06-3000
2017-06-29909.00909.00900.00908.00100009041000
2017-06-28910.00910.00908.00908.0020001818000
2017-06-27911.00911.00910.00910.0020001821000
2017-06-26924.00924.00924.00924.001000924000
2017-06-2300
2017-06-22910.00910.00910.00910.001000910000
2017-06-21915.00920.00915.00920.0020001835000
2017-06-20941.00941.00941.00941.0020001882000
2017-06-1900
2017-06-16912.00912.00911.00911.0020001823000
2017-06-15941.00941.00920.00920.0040003726000
2017-06-14911.00911.00910.00911.0050004553000
2017-06-13911.00911.00911.00911.0020001822000
2017-06-12910.00910.00910.00910.0020001820000
2017-06-09905.00912.00905.00908.0060005448000
2017-06-08902.00905.00902.00905.0020001807000
2017-06-07922.00922.00898.00910.001900017224000
2017-06-06976.00976.00924.00937.001700015935000
2017-06-05974.00989.00961.00977.006900067357000
2017-06-021005.001089.001005.001049.005200054208000
2017-06-011000.001008.00990.00991.00100009969000
2017-05-31997.001000.00997.00997.001100010985000
2017-05-30981.00998.00981.00997.0080007885000
2017-05-291000.001000.00987.00987.001300012899000
2017-05-261000.001000.001000.001000.0030003000000
2017-05-251000.001000.001000.001000.0020002000000
2017-05-241000.001000.001000.001000.0010001000000
2017-05-231014.001014.00999.001004.0080008057000
2017-05-221012.001019.001012.001019.0050005088000
2017-05-19998.001007.00998.001007.0020002005000
2017-05-18999.00999.00985.00985.0050004947000
2017-05-171010.001010.001010.001010.0020002020000
2017-05-161008.001015.001008.001015.001000010114000
2017-05-151014.001014.001009.001009.0040004047000
2017-05-12998.00998.00992.00992.0040003981000
2017-05-111012.001012.001000.001008.0080008041000
2017-05-101011.001011.001007.001007.0030003029000
2017-05-09990.001011.00990.001011.0030002998000
2017-05-08991.001013.00991.001000.0090009010000
2017-05-02988.00988.00988.00988.0020001976000
2017-05-011014.001014.001014.001014.0010001014000
2017-04-28983.00983.00983.00983.001000983000
2017-04-27991.00991.00991.00991.0020001982000
2017-04-26991.00991.00991.00991.001000991000
2017-04-25990.001005.00989.001004.001300012928000
2017-04-241005.001012.001000.001000.001000010034000
2017-04-211003.001019.001003.001008.0050005051000
2017-04-201029.001029.001029.001029.0030003087000
2017-04-191012.001028.001012.001028.0040004079000
2017-04-181042.001042.001042.001042.0010001042000
2017-04-171008.001023.001008.001023.0050005064000
2017-04-141040.001040.001008.001008.003200032666000
2017-04-131040.001044.00985.001044.0090009194000
2017-04-121051.001051.001036.001050.0080008373000
2017-04-1100
2017-04-101100.001100.001100.001100.0010001100000
2017-04-071100.001100.001055.001098.002000021890000
2017-04-061150.001155.001108.001108.001700019370000
2017-04-051198.001198.001180.001180.0050005972000
2017-04-0400
2017-04-031167.001188.001167.001182.001900022297000
2017-03-311179.001180.001150.001168.0070008173000
2017-03-301159.001170.001150.001170.001100012808000
2017-03-291160.001160.001140.001140.0060006920000
2017-03-281124.001140.001120.001140.003000033793000
2017-03-271124.001124.001124.001124.0030003372000
2017-03-2400
2017-03-231057.001057.001043.001043.0060006304000
2017-03-221070.001070.001035.001070.001200012702000
2017-03-211120.001120.001111.001111.0060006711000
2017-03-171120.001120.001090.001100.0050005520000
2017-03-161148.001151.001148.001150.00900010349000
2017-03-151097.001104.001096.001104.0030003297000
2017-03-141050.001084.001050.001084.001200012845000
2017-03-131061.001064.001030.001037.002600027212000
2017-03-101115.001145.001105.001106.004400049237000
2017-03-091205.001235.001066.001145.004500051209000
2017-03-08972.001095.00965.001085.00101000103280000
2017-03-07900.00973.00881.00957.00143000133178000
2017-03-06822.00855.00822.00855.003800031744000
2017-03-0300
2017-03-02810.00810.00810.00810.0030002430000
2017-03-01796.00800.00791.00800.0070005574000
2017-02-28790.00795.00790.00791.00110008712000
2017-02-27789.00791.00789.00790.0080006320000
2017-02-24789.00789.00788.00789.0040003155000
2017-02-23789.00789.00789.00789.001000789000
2017-02-22790.00790.00789.00789.0030002369000
2017-02-2100
2017-02-20790.00790.00783.00789.0070005522000
2017-02-17798.00798.00791.00791.001500011919000
2017-02-16797.00800.00797.00797.00120009567000
2017-02-1500
2017-02-14790.00798.00784.00797.0060004743000
2017-02-13790.00800.00783.00790.00110008692000
2017-02-10791.00791.00790.00790.0060004743000
2017-02-09829.00829.00775.00782.0080006352000
2017-02-08740.00837.00740.00837.002500019294000
2017-02-07737.00737.00727.00736.0080005859000
2017-02-06737.00737.00737.00737.0050003685000
2017-02-0300
2017-02-0200
2017-02-01690.00703.00681.00703.00100006931000
2017-01-31680.00697.00680.00690.00120008270000
2017-01-30670.00684.00670.00680.001500010195000
2017-01-27660.00670.00660.00670.0040002661000
2017-01-2600
2017-01-2500
2017-01-24661.00667.00660.00661.0060003972000
2017-01-23669.00670.00663.00667.0090006013000
2017-01-20678.00689.00678.00689.0040002725000
2017-01-19675.00675.00669.00670.0050003360000
2017-01-1800
2017-01-1700
2017-01-16695.00695.00695.00695.0020001390000
2017-01-13661.00685.00660.00685.0080005306000
2017-01-1200
2017-01-11686.00686.00686.00686.0020001372000
2017-01-1000
2017-01-06678.00678.00677.00677.0030002033000
2017-01-05690.00690.00690.00690.0020001380000
2017-01-04670.00695.00670.00690.0090006220000
2016-12-30660.00670.00655.00660.0060003966000
2016-12-2900
2016-12-28693.00693.00693.00693.001000693000
2016-12-27700.00700.00693.00693.0060004186000
2016-12-26703.00703.00690.00700.00140009781000
2016-12-22694.00694.00693.00693.0020001387000
2016-12-21684.00694.00681.00694.0060004106000
2016-12-20693.00694.00684.00684.0050003454000
2016-12-19686.00694.00685.00694.0050003445000
2016-12-16710.00711.00695.00695.00100007017000
2016-12-15671.00681.00671.00680.00140009446000
2016-12-14651.00660.00651.00660.0040002613000

   ※ 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