[5980 JQスタンダード] 田中亜鉛 日足 時系列データ

[5980 JQスタンダード] 田中亜鉛 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-3000
2011-06-29199.00199.00199.00199.0070001393000
2011-06-28198.00198.00198.00198.002000396000
2011-06-27198.00198.00198.00198.001000198000
2011-06-24198.00198.00198.00198.001000198000
2011-06-23198.00198.00198.00198.002000396000
2011-06-2200
2011-06-2100
2011-06-2000
2011-06-17198.00198.00198.00198.001000198000
2011-06-1600
2011-06-1500
2011-06-1400
2011-06-13198.00198.00198.00198.001000198000
2011-06-10200.00200.00200.00200.001000200000
2011-06-0900
2011-06-08198.00198.00198.00198.001000198000
2011-06-07198.00198.00198.00198.0080001584000
2011-06-0600
2011-06-0300
2011-06-02198.00198.00198.00198.001000198000
2011-06-01198.00198.00198.00198.003000594000
2011-05-3100
2011-05-3000
2011-05-2700
2011-05-2600
2011-05-2500
2011-05-2400
2011-05-2300
2011-05-2000
2011-05-1900
2011-05-18198.00198.00198.00198.001000198000
2011-05-17197.00197.00197.00197.001000197000
2011-05-1600
2011-05-1300
2011-05-1200
2011-05-1100
2011-05-10197.00197.00197.00197.002000394000
2011-05-0900
2011-05-0600
2011-05-02198.00198.00198.00198.0060001188000
2011-04-2800
2011-04-2700
2011-04-2600
2011-04-2500
2011-04-2200
2011-04-2100
2011-04-2000
2011-04-1900
2011-04-1800
2011-04-1500
2011-04-1400
2011-04-1300
2011-04-1200
2011-04-11197.00197.00197.00197.005000985000
2011-04-08198.00198.00198.00198.001000198000
2011-04-07197.00197.00197.00197.001000197000
2011-04-06197.00199.00197.00199.00170003351000
2011-04-05197.00197.00197.00197.001000197000
2011-04-0400
2011-04-0100
2011-03-31198.00198.00198.00198.001000198000
2011-03-3000
2011-03-29195.00195.00195.00195.003000585000
2011-03-28195.00195.00195.00195.001000195000
2011-03-25194.00194.00194.00194.002000388000
2011-03-2400
2011-03-23194.00194.00194.00194.0080001552000
2011-03-22194.00194.00194.00194.004000776000
2011-03-18194.00194.00193.00194.004000775000
2011-03-17194.00197.00194.00197.00500009747000
2011-03-16193.00194.00193.00194.005000966000
2011-03-15193.00195.00193.00194.00120002323000
2011-03-14198.00199.00189.00193.005500010772000
2011-03-11199.00199.00199.00199.001000199000
2011-03-10199.00199.00199.00199.005000995000
2011-03-09199.00199.00199.00199.005000995000
2011-03-08199.00199.00199.00199.001000199000
2011-03-07199.00199.00199.00199.00100001990000
2011-03-0400
2011-03-03199.00200.00199.00199.00220004379000
2011-03-02199.00199.00199.00199.001000199000
2011-03-01199.00199.00199.00199.00290005771000
2011-02-28199.00199.00199.00199.00290005771000
2011-02-25199.00199.00199.00199.004000796000
2011-02-24199.00199.00199.00199.003000597000
2011-02-23199.00199.00199.00199.00490009751000
2011-02-22198.00198.00198.00198.002000396000
2011-02-21199.00199.00199.00199.00240004776000
2011-02-18198.00199.00198.00199.008100016092000
2011-02-17198.00198.00198.00198.00100001980000
2011-02-16199.00199.00198.00198.00250004967000
2011-02-15199.00199.00199.00199.0011400022686000
2011-02-14198.00199.00198.00198.00370007327000
2011-02-10199.00199.00198.00198.00470009332000
2011-02-09199.00200.00198.00199.0026000051722000
2011-02-08196.00196.00196.00196.00300005880000
2011-02-07146.00146.00146.00146.001000146000
2011-02-0400
2011-02-03141.00141.00141.00141.002000282000
2011-02-02140.00140.00140.00140.005000700000
2011-02-0100
2011-01-31140.00140.00140.00140.001000140000
2011-01-28140.00140.00140.00140.003000420000
2011-01-2700
2011-01-2600
2011-01-2500
2011-01-2400
2011-01-21142.00142.00140.00140.002000282000
2011-01-2000
2011-01-19144.00144.00144.00144.002000288000
2011-01-18141.00141.00141.00141.007000987000
2011-01-17138.00138.00138.00138.003000414000
2011-01-14140.00140.00140.00140.002000280000
2011-01-13136.00137.00135.00137.00100001353000
2011-01-12143.00143.00135.00135.007000957000
2011-01-1100
2011-01-07135.00135.00135.00135.001000135000
2011-01-06136.00136.00135.00135.0080001085000
2011-01-0500
2011-01-04145.00145.00135.00135.003000425000
2010-12-30130.00130.00130.00130.001000130000
2010-12-2900
2010-12-28128.00132.00128.00132.003000390000
2010-12-27128.00128.00128.00128.0080001024000
2010-12-2400
2010-12-2200
2010-12-21141.00141.00141.00141.001000141000
2010-12-2000
2010-12-1700
2010-12-1600
2010-12-1500
2010-12-1400
2010-12-1300
2010-12-10148.00148.00148.00148.001000148000
2010-12-0900
2010-12-08149.00149.00148.00148.0080001185000
2010-12-07154.00154.00154.00154.003000462000
2010-12-0600
2010-12-03149.00149.00149.00149.001000149000
2010-12-02149.00149.00149.00149.001000149000
2010-12-0100
2010-11-30135.00139.00133.00139.005000679000
2010-11-2900
2010-11-2600
2010-11-25132.00133.00131.00131.0090001194000
2010-11-24132.00132.00132.00132.003000396000
2010-11-22121.00129.00121.00129.003000375000
2010-11-19122.00122.00121.00121.002000243000
2010-11-1800
2010-11-1700
2010-11-1600
2010-11-15123.00123.00123.00123.001000123000
2010-11-12123.00123.00123.00123.003000369000
2010-11-11115.00118.00115.00118.008000938000
2010-11-10123.00123.00118.00118.005000601000
2010-11-0900
2010-11-08119.00119.00119.00119.001000119000
2010-11-05124.00124.00124.00124.002000248000
2010-11-0400
2010-11-0200
2010-11-0100
2010-10-2900
2010-10-2800
2010-10-27124.00124.00124.00124.001000124000
2010-10-26124.00124.00124.00124.006000744000
2010-10-25129.00129.00129.00129.001000129000
2010-10-22130.00130.00129.00129.002000259000
2010-10-2100
2010-10-2000
2010-10-1900
2010-10-1800
2010-10-1500
2010-10-1400
2010-10-1300
2010-10-1200
2010-10-08136.00136.00136.00136.001000136000
2010-10-0700
2010-10-06131.00131.00131.00131.002000262000
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-27135.00135.00135.00135.006000810000
2010-09-24137.00139.00137.00139.006000824000
2010-09-2200
2010-09-2100
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-13141.00142.00141.00142.002000283000
2010-09-10146.00146.00146.00146.001000146000
2010-09-0900
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-26142.00142.00142.00142.001000142000
2010-08-2500
2010-08-2400
2010-08-2300
2010-08-2000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-16150.00150.00150.00150.001000150000
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-10151.00151.00150.00150.002000301000
2010-08-09141.00141.00141.00141.001000141000
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-02141.00141.00141.00141.002000282000
2010-07-30140.00140.00140.00140.007000980000
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-2600
2010-07-2300
2010-07-2200
2010-07-21148.00148.00148.00148.001000148000
2010-07-20138.00138.00138.00138.007000966000
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-09153.00153.00153.00153.005000765000
2010-07-08153.00153.00153.00153.001000153000
2010-07-07153.00153.00153.00153.004000612000
2010-07-0600
2010-07-0500
2010-07-02140.00140.00140.00140.002000280000
2010-07-01145.00145.00145.00145.001000145000
2010-06-3000
2010-06-2900
2010-06-2800
2010-06-25145.00145.00145.00145.001000145000
2010-06-2400

   ※ 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