[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 
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
2016-03-1700
2016-03-16554.00554.00554.00554.001000554000
2016-03-15554.00554.00554.00554.0030001662000
2016-03-14544.00544.00544.00544.001000544000
2016-03-11550.00550.00550.00550.001000550000
2016-03-1000
2016-03-09540.00540.00540.00540.001000540000
2016-03-08540.00540.00540.00540.001000540000
2016-03-07540.00540.00540.00540.0030001620000
2016-03-0400
2016-03-03540.00540.00540.00540.001000540000
2016-03-02540.00540.00540.00540.001000540000
2016-03-01540.00540.00540.00540.001000540000
2016-02-29540.00540.00540.00540.001000540000
2016-02-26544.00544.00544.00544.001000544000
2016-02-25544.00544.00544.00544.001000544000
2016-02-24544.00544.00544.00544.001000544000
2016-02-23549.00549.00549.00549.001000549000
2016-02-22548.00548.00548.00548.0040002192000
2016-02-19520.00520.00520.00520.001000520000
2016-02-18520.00520.00520.00520.0030001560000
2016-02-1700
2016-02-16520.00520.00520.00520.001000520000
2016-02-15520.00520.00520.00520.0040002080000
2016-02-12495.00495.00490.00490.0050002462000
2016-02-10540.00540.00540.00540.001000540000
2016-02-09542.00542.00542.00542.001000542000
2016-02-08542.00542.00542.00542.001000542000
2016-02-05542.00542.00542.00542.001000542000
2016-02-04542.00542.00542.00542.001000542000
2016-02-03542.00542.00542.00542.001000542000
2016-02-0200
2016-02-0100
2016-01-29552.00552.00552.00552.001000552000
2016-01-28552.00562.00552.00562.0030001666000
2016-01-27503.00503.00503.00503.001000503000
2016-01-26503.00503.00492.00503.0040002001000
2016-01-25508.00508.00508.00508.001000508000
2016-01-22513.00513.00513.00513.001000513000
2016-01-21513.00513.00513.00513.001000513000
2016-01-20525.00525.00525.00525.0020001050000
2016-01-19515.00515.00515.00515.001000515000
2016-01-18535.00535.00535.00535.001000535000
2016-01-15529.00539.00529.00535.0050002661000
2016-01-14521.00521.00516.00516.0020001037000
2016-01-13521.00521.00521.00521.001000521000
2016-01-12525.00526.00516.00526.0040002092000
2016-01-08535.00535.00526.00526.0030001596000
2016-01-07538.00538.00538.00538.001000538000
2016-01-06539.00539.00538.00538.0030001616000
2016-01-05538.00539.00538.00539.0020001077000
2016-01-04544.00544.00544.00544.001000544000
2015-12-30537.00544.00537.00544.0020001081000
2015-12-29545.00545.00533.00533.00130006941000
2015-12-28542.00542.00540.00540.002300012462000
2015-12-25540.00540.00525.00537.00170009056000
2015-12-24535.00535.00525.00532.00100005327000
2015-12-22546.00547.00532.00532.003200017420000
2015-12-21560.00560.00546.00546.0080004441000
2015-12-18562.00563.00560.00560.0090005050000
2015-12-17570.00570.00562.00562.0060003409000
2015-12-16564.00570.00564.00570.0040002273000
2015-12-15570.00570.00569.00569.0050002849000
2015-12-14570.00570.00560.00570.00110006233000
2015-12-11575.00575.00575.00575.001000575000
2015-12-10576.00576.00572.00572.00130007466000
2015-12-09595.00595.00580.00580.00100005887000
2015-12-08599.00599.00595.00595.00120007176000
2015-12-07604.00604.00600.00600.00110006622000
2015-12-04604.00605.00604.00604.0040002417000
2015-12-03606.00610.00606.00610.0020001216000
2015-12-02614.00614.00612.00612.0020001226000
2015-12-01615.00615.00615.00615.001000615000
2015-11-30617.00617.00617.00617.001000617000
2015-11-27617.00617.00617.00617.001000617000
2015-11-26621.00621.00617.00617.0040002476000

   ※ 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