[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 
2017-03-271124.001124.001124.001124.0030003372000
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
2016-12-13645.00660.00632.00660.002500016156000
2016-12-12627.00640.00627.00640.0050003176000
2016-12-09616.00633.00616.00626.0090005622000
2016-12-08590.00636.00590.00615.006200037925000
2016-12-07590.00592.00567.00583.00170009869000
2016-12-06622.00622.00582.00590.007000042550000
2016-12-05623.00623.00623.00623.003000018690000
2016-12-02520.00523.00520.00523.0040002087000
2016-12-01530.00530.00530.00530.001000530000
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-21543.00543.00528.00538.0050002685000
2016-11-1800
2016-11-17527.00527.00527.00527.0020001054000
2016-11-1600
2016-11-15527.00527.00527.00527.0030001581000
2016-11-1400
2016-11-11527.00527.00527.00527.001000527000
2016-11-10527.00527.00526.00526.0020001053000
2016-11-09525.00525.00525.00525.0020001050000
2016-11-0800
2016-11-0700
2016-11-04525.00525.00525.00525.001000525000
2016-11-0200
2016-11-0100
2016-10-31535.00535.00535.00535.001000535000
2016-10-28515.00526.00515.00525.0060003142000
2016-10-2700
2016-10-26515.00515.00515.00515.001000515000
2016-10-2500
2016-10-24518.00518.00518.00518.001000518000
2016-10-21508.00508.00508.00508.0020001016000
2016-10-20518.00518.00508.00508.0050002570000
2016-10-19505.00513.00505.00510.0050002551000
2016-10-18496.00502.00496.00502.0030001497000
2016-10-17516.00516.00496.00496.0080004041000
2016-10-1400
2016-10-13500.00500.00499.00499.0030001498000
2016-10-1200
2016-10-1100
2016-10-07500.00500.00500.00500.001000500000
2016-10-0600
2016-10-05500.00500.00500.00500.0070003500000
2016-10-04505.00505.00500.00500.0050002508000
2016-10-03504.00513.00504.00505.0060003047000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26500.00500.00500.00500.0020001000000
2016-09-2300
2016-09-2100
2016-09-20515.00515.00515.00515.0020001030000
2016-09-16515.00515.00515.00515.0020001030000
2016-09-15515.00515.00515.00515.001000515000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-31511.00511.00511.00511.001000511000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-23539.00539.00539.00539.0020001078000
2016-08-22529.00529.00529.00529.0030001587000
2016-08-19520.00520.00520.00520.001000520000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15520.00525.00520.00520.0040002085000
2016-08-12520.00520.00520.00520.001000520000
2016-08-1000
2016-08-0900
2016-08-08525.00525.00525.00525.0020001050000
2016-08-0500
2016-08-0400
2016-08-03574.00574.00535.00535.002300013093000
2016-08-02522.00524.00522.00524.0050002612000
2016-08-01522.00532.00522.00522.0060003151000
2016-07-29522.00522.00522.00522.001000522000
2016-07-28522.00522.00522.00522.001000522000
2016-07-2700
2016-07-26550.00550.00550.00550.0070003850000
2016-07-25510.00515.00510.00515.0030001535000
2016-07-22510.00510.00510.00510.0060003060000
2016-07-2100
2016-07-20510.00510.00510.00510.0020001020000
2016-07-19510.00510.00510.00510.001000510000
2016-07-15515.00515.00515.00515.0020001030000
2016-07-1400
2016-07-1300
2016-07-12500.00500.00500.00500.001000500000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20517.00517.00517.00517.0030001551000
2016-06-17475.00475.00475.00475.001000475000
2016-06-1600
2016-06-15485.00485.00485.00485.0030001455000
2016-06-14470.00470.00470.00470.001000470000
2016-06-13470.00470.00470.00470.001000470000
2016-06-10490.00490.00490.00490.001000490000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06498.00498.00490.00490.002000988000
2016-06-0300
2016-06-0200
2016-06-01492.00492.00486.00486.0030001470000
2016-05-31490.00498.00490.00498.002000988000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25500.00500.00490.00490.0040001990000
2016-05-2400
2016-05-2300
2016-05-20505.00505.00505.00505.0020001010000
2016-05-19505.00505.00505.00505.001000505000
2016-05-1800
2016-05-1700
2016-05-16510.00510.00510.00510.0020001020000
2016-05-13500.00500.00500.00500.001000500000
2016-05-12500.00506.00500.00503.0060003012000
2016-05-1100
2016-05-10525.00525.00525.00525.0030001575000
2016-05-0900
2016-05-06525.00525.00525.00525.001000525000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25548.00548.00548.00548.0020001096000
2016-04-2200
2016-04-21552.00554.00552.00554.0020001106000
2016-04-20551.00551.00546.00546.0040002198000
2016-04-19546.00546.00546.00546.001000546000
2016-04-1800
2016-04-15555.00555.00555.00555.0030001665000
2016-04-14540.00540.00540.00540.001000540000
2016-04-1300
2016-04-1200
2016-04-11535.00535.00535.00535.001000535000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01555.00555.00555.00555.001000555000
2016-03-31561.00561.00561.00561.001000561000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25555.00555.00555.00555.001000555000
2016-03-24555.00555.00555.00555.001000555000
2016-03-2300
2016-03-22555.00555.00555.00555.0030001665000
2016-03-18554.00554.00554.00554.001000554000

   ※ 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