[5983 JQスタンダード] イワブチ 日足 時系列データ

[5983 JQスタンダード] イワブチ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12400.00400.00400.00400.001000400000
2013-07-11400.00400.00400.00400.002000800000
2013-07-10400.00400.00399.00399.002000799000
2013-07-09391.00391.00391.00391.002000782000
2013-07-0800
2013-07-05390.00390.00390.00390.002000780000
2013-07-04391.00391.00390.00390.002000781000
2013-07-03394.00394.00393.00393.002000787000
2013-07-0200
2013-07-01393.00393.00393.00393.001000393000
2013-06-28388.00388.00388.00388.0030001164000
2013-06-27387.00387.00387.00387.001000387000
2013-06-26387.00388.00387.00387.0090003487000
2013-06-25389.00389.00387.00387.0040001551000
2013-06-2400
2013-06-21389.00389.00386.00386.0080003097000
2013-06-20389.00389.00389.00389.0050001945000
2013-06-19389.00389.00389.00389.001000389000
2013-06-18390.00390.00390.00390.002000780000
2013-06-17388.00388.00388.00388.0040001552000
2013-06-14391.00391.00388.00388.0060002337000
2013-06-13385.00399.00380.00399.0060002323000
2013-06-12386.00386.00386.00386.001000386000
2013-06-11388.00390.00385.00385.0030001163000
2013-06-1000
2013-06-07396.00404.00386.00404.0090003506000
2013-06-06412.00412.00412.00412.0060002472000
2013-06-05413.00413.00413.00413.0070002891000
2013-06-04409.00409.00408.00408.0060002450000
2013-06-03409.00409.00409.00409.001000409000
2013-05-31405.00409.00404.00409.0090003648000
2013-05-30405.00405.00405.00405.001000405000
2013-05-29406.00406.00405.00405.0060002431000
2013-05-28406.00406.00406.00406.001000406000
2013-05-27400.00409.00400.00409.00120004822000
2013-05-24406.00406.00400.00400.0090003628000
2013-05-23409.00409.00408.00408.0070002858000
2013-05-22409.00409.00408.00408.0040001633000
2013-05-21417.00417.00401.00406.00140005699000
2013-05-20420.00425.00418.00418.00130005467000
2013-05-17413.00418.00413.00418.0040001661000
2013-05-16404.00408.00404.00408.0030001220000
2013-05-15415.00415.00407.00407.0060002474000
2013-05-14411.00414.00408.00408.0080003279000
2013-05-13412.00420.00409.00410.0070002888000
2013-05-10412.00417.00410.00417.00200008270000
2013-05-09402.00410.00402.00410.00130005291000
2013-05-08408.00408.00403.00405.0050002025000
2013-05-07402.00405.00402.00402.0090003627000
2013-05-02395.00403.00395.00395.0080003182000
2013-05-01396.00396.00391.00395.0040001578000
2013-04-30392.00392.00385.00391.00140005428000
2013-04-26396.00396.00388.00392.0080003140000
2013-04-25391.00394.00388.00394.0080003123000
2013-04-24390.00391.00387.00387.0060002340000
2013-04-23390.00390.00388.00389.0090003496000
2013-04-22385.00390.00384.00388.00200007715000
2013-04-19385.00385.00381.00383.00170006495000
2013-04-18388.00388.00380.00380.003700014097000
2013-04-17392.00395.00379.00383.009700037380000
2013-04-16376.00376.00373.00373.00100003733000
2013-04-15375.00380.00375.00380.00100003775000
2013-04-12377.00377.00373.00377.00180006760000
2013-04-11377.00377.00377.00377.0080003016000
2013-04-10379.00385.00377.00385.0090003404000
2013-04-09376.00378.00376.00376.0050001883000
2013-04-08380.00380.00378.00378.00110004176000
2013-04-05380.00384.00376.00380.00110004180000
2013-04-0400
2013-04-03380.00380.00380.00380.001000380000
2013-04-02384.00384.00380.00380.002000764000
2013-04-01394.00394.00385.00385.0040001549000
2013-03-29390.00390.00390.00390.001000390000
2013-03-28397.00400.00388.00400.0030001185000
2013-03-27400.00400.00397.00397.002000797000
2013-03-26402.00402.00402.00402.001000402000
2013-03-25405.00406.00402.00402.00100004037000
2013-03-22406.00406.00405.00405.00110004461000
2013-03-21406.00406.00406.00406.001000406000
2013-03-19404.00405.00403.00405.0080003229000
2013-03-18412.00412.00403.00403.002000815000
2013-03-15412.00412.00412.00412.002000824000
2013-03-1400
2013-03-13408.00411.00405.00411.0050002041000
2013-03-1200
2013-03-11410.00416.00405.00416.0050002052000
2013-03-0800
2013-03-07400.00402.00400.00402.002000802000
2013-03-06402.00402.00400.00400.0070002806000
2013-03-05399.00405.00399.00405.0030001203000
2013-03-04397.00402.00397.00402.002000799000
2013-03-0100
2013-02-2800
2013-02-27390.00390.00390.00390.001000390000
2013-02-26392.00392.00384.00390.0070002721000
2013-02-25389.00390.00389.00390.0030001168000
2013-02-22389.00389.00389.00389.0040001556000
2013-02-21382.00382.00382.00382.002000764000
2013-02-20391.00391.00379.00379.00100003853000
2013-02-19380.00392.00380.00392.0060002329000
2013-02-18382.00382.00382.00382.001000382000
2013-02-15380.00381.00378.00380.00100003796000
2013-02-14379.00380.00379.00380.0030001138000
2013-02-13381.00381.00379.00379.00110004184000
2013-02-12381.00381.00381.00381.001000381000
2013-02-08385.00385.00385.00385.0030001155000
2013-02-07382.00382.00382.00382.0030001146000
2013-02-06382.00383.00382.00383.0030001148000
2013-02-05380.00380.00377.00377.002000757000
2013-02-04376.00380.00376.00379.00100003776000
2013-02-01374.00375.00374.00375.002000749000
2013-01-31373.00373.00373.00373.002000746000
2013-01-30375.00375.00375.00375.001000375000
2013-01-29375.00375.00371.00373.0080002981000
2013-01-28376.00376.00372.00372.0090003376000
2013-01-25370.00376.00370.00376.0060002237000
2013-01-24369.00369.00369.00369.0060002214000
2013-01-23369.00369.00369.00369.001000369000
2013-01-22365.00365.00365.00365.00120004380000
2013-01-21372.00372.00368.00368.00230008538000
2013-01-18369.00372.00369.00372.00260009627000
2013-01-17367.00369.00367.00369.0050001837000
2013-01-16368.00369.00368.00369.0060002209000
2013-01-15367.00367.00365.00367.00120004400000
2013-01-11367.00367.00366.00367.00190006972000
2013-01-10365.00365.00362.00362.00150005466000
2013-01-09364.00367.00364.00364.0060002196000
2013-01-08367.00367.00365.00365.00130004768000
2013-01-07367.00370.00367.00370.00220008077000
2013-01-04369.00369.00367.00367.0050001842000
2012-12-2800
2012-12-27365.00365.00365.00365.0040001460000
2012-12-26365.00365.00365.00365.001000365000
2012-12-25363.00363.00363.00363.0040001452000
2012-12-21369.00369.00363.00363.0040001470000
2012-12-20361.00369.00360.00369.00220007950000
2012-12-19362.00362.00360.00360.0040001446000
2012-12-18363.00363.00361.00362.0070002535000
2012-12-17365.00365.00363.00363.0030001092000
2012-12-14365.00365.00364.00364.0030001094000
2012-12-13365.00365.00365.00365.0030001095000
2012-12-12364.00364.00364.00364.002000728000
2012-12-11363.00365.00363.00364.0030001092000
2012-12-10367.00367.00366.00367.0050001834000
2012-12-07371.00371.00368.00368.0090003329000
2012-12-06370.00370.00370.00370.001000370000
2012-12-05367.00367.00367.00367.001000367000
2012-12-04369.00369.00369.00369.001000369000
2012-12-03370.00370.00363.00363.0050001837000
2012-11-30367.00376.00367.00376.0040001480000
2012-11-2900
2012-11-28362.00362.00362.00362.001000362000
2012-11-2700
2012-11-26366.00366.00366.00366.0050001830000
2012-11-22360.00366.00360.00366.002000726000
2012-11-21360.00360.00360.00360.001000360000
2012-11-20366.00366.00361.00361.0070002553000
2012-11-19365.00366.00365.00366.0030001096000
2012-11-1600
2012-11-15363.00363.00363.00363.002000726000
2012-11-14361.00361.00360.00360.002000721000
2012-11-13365.00365.00365.00365.0030001095000
2012-11-12355.00363.00355.00360.0050001788000
2012-11-09363.00363.00363.00363.001000363000
2012-11-08372.00372.00372.00372.001000372000
2012-11-0700
2012-11-0600
2012-11-05364.00364.00364.00364.001000364000
2012-11-02365.00365.00363.00363.0030001091000
2012-11-0100
2012-10-3100
2012-10-30362.00362.00362.00362.002000724000
2012-10-29363.00363.00363.00363.002000726000
2012-10-26370.00370.00368.00368.0050001848000
2012-10-25370.00370.00370.00370.001000370000
2012-10-24371.00371.00366.00366.0070002576000
2012-10-23378.00378.00375.00375.0030001131000
2012-10-22372.00379.00372.00379.0060002239000
2012-10-19372.00372.00372.00372.001000372000
2012-10-18375.00375.00374.00374.0030001124000
2012-10-17371.00375.00371.00375.0070002605000
2012-10-16380.00380.00379.00379.0050001896000
2012-10-15374.00379.00370.00379.0060002239000
2012-10-12370.00370.00370.00370.001000370000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05379.00379.00379.00379.001000379000
2012-10-04378.00378.00378.00378.001000378000
2012-10-0300
2012-10-0200
2012-10-01374.00376.00371.00371.0090003359000
2012-09-28375.00375.00375.00375.002000750000
2012-09-27373.00375.00373.00375.002000748000
2012-09-2600
2012-09-25387.00390.00387.00387.00110004266000
2012-09-24386.00387.00386.00387.0070002703000
2012-09-21390.00390.00386.00386.002000776000
2012-09-20387.00388.00385.00385.00100003867000
2012-09-19385.00387.00385.00387.002000772000
2012-09-18387.00389.00381.00389.0090003472000
2012-09-1400
2012-09-1300
2012-09-12383.00383.00383.00383.001000383000
2012-09-1100
2012-09-1000
2012-09-07383.00383.00383.00383.001000383000
2012-09-06390.00390.00383.00383.0030001163000
2012-09-0500
2012-09-04382.00382.00382.00382.001000382000
2012-09-03381.00381.00381.00381.001000381000
2012-08-31381.00382.00380.00381.0090003429000
2012-08-30381.00381.00381.00381.0060002286000
2012-08-2900
2012-08-2800
2012-08-27389.00389.00387.00387.002000776000
2012-08-2400
2012-08-23390.00390.00386.00386.0030001166000
2012-08-2200
2012-08-21390.00390.00390.00390.0040001560000
2012-08-20390.00390.00390.00390.0030001170000
2012-08-17388.00388.00388.00388.0030001164000
2012-08-16395.00395.00395.00395.001000395000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09387.00387.00387.00387.001000387000
2012-08-0800
2012-08-0700
2012-08-06388.00388.00387.00387.002000775000
2012-08-03386.00386.00386.00386.0040001544000
2012-08-02388.00388.00388.00388.0040001552000
2012-08-0100
2012-07-31387.00387.00387.00387.001000387000
2012-07-30387.00387.00387.00387.001000387000
2012-07-2700
2012-07-2600
2012-07-25388.00388.00388.00388.00150005820000
2012-07-24391.00392.00388.00388.00250009754000
2012-07-23391.00391.00390.00390.0040001562000
2012-07-20389.00390.00389.00390.0080003117000
2012-07-19388.00390.00388.00388.0060002334000
2012-07-18387.00390.00387.00390.0060002328000
2012-07-17385.00385.00385.00385.002000770000
2012-07-13386.00386.00385.00385.0030001156000
2012-07-1200
2012-07-1100
2012-07-10392.00392.00392.00392.002000784000
2012-07-09391.00391.00390.00391.00110004297000

   ※ 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