[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 
2016-12-024850.004895.004850.004895.003001463500
2016-12-014835.004870.004835.004850.006002911000
2016-11-304830.004835.004830.004835.003001449500
2016-11-294825.004825.004815.004825.004001929000
2016-11-284800.004800.004800.004800.00200960000
2016-11-254785.004800.004785.004800.006002877500
2016-11-244795.004795.004780.004780.00200957500
2016-11-224795.004795.004795.004795.009004315500
2016-11-214760.004795.004760.004795.005002387000
2016-11-184780.004780.004750.004750.006002858000
2016-11-174750.004750.004750.004750.00200950000
2016-11-164745.004745.004700.004700.008003772500
2016-11-154750.004750.004750.004750.00100475000
2016-11-1400
2016-11-114710.004710.004710.004710.00100471000
2016-11-104700.004700.004700.004700.00100470000
2016-11-094755.004755.004700.004700.006002843500
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-024750.004750.004740.004740.004001898500
2016-11-014760.004760.004755.004755.00200951500
2016-10-3100
2016-10-284770.004770.004770.004770.00200954000
2016-10-2700
2016-10-2600
2016-10-254750.004750.004745.004745.00200949500
2016-10-244695.004720.004695.004720.003001411000
2016-10-214700.004700.004695.004695.00200939500
2016-10-204670.004680.004670.004680.00200935000
2016-10-194735.004735.004610.004670.00400018593500
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-124730.004730.004730.004730.0019008987000
2016-10-114750.004750.004730.004730.008003798000
2016-10-0700
2016-10-064750.004750.004750.004750.005002375000
2016-10-054750.004750.004750.004750.00200950000
2016-10-044750.004750.004745.004745.003001424500
2016-10-034750.004750.004750.004750.00100475000
2016-09-304780.004780.004750.004750.0015007149000
2016-09-294780.004780.004780.004780.00100478000
2016-09-2800
2016-09-27484.00484.00484.00484.001000484000
2016-09-26480.00480.00480.00480.0080003840000
2016-09-23477.00480.00477.00480.0030001434000
2016-09-2100
2016-09-20480.00480.00477.00477.00150007167000
2016-09-1600
2016-09-15480.00480.00480.00480.002000960000
2016-09-14476.00476.00476.00476.0030001428000
2016-09-13475.00475.00475.00475.001000475000
2016-09-1200
2016-09-09474.00475.00474.00475.0030001424000
2016-09-0800
2016-09-07477.00477.00470.00470.00160007578000
2016-09-06477.00479.00477.00477.0040001911000
2016-09-05477.00477.00477.00477.001000477000
2016-09-02477.00477.00477.00477.001000477000
2016-09-01477.00477.00477.00477.001000477000
2016-08-31478.00479.00478.00479.0040001914000
2016-08-30480.00480.00479.00479.002000959000
2016-08-29484.00484.00484.00484.002000968000
2016-08-26484.00484.00484.00484.001000484000
2016-08-25479.00479.00479.00479.001000479000
2016-08-24478.00478.00478.00478.0030001434000
2016-08-23476.00478.00476.00478.002000954000
2016-08-2200
2016-08-1900
2016-08-18475.00475.00475.00475.001000475000
2016-08-1700
2016-08-1600
2016-08-15475.00475.00475.00475.001000475000
2016-08-12475.00475.00475.00475.0030001425000
2016-08-1000
2016-08-09479.00479.00479.00479.0040001916000
2016-08-08474.00475.00473.00473.0060002841000
2016-08-05473.00473.00473.00473.00160007568000
2016-08-04481.00482.00478.00478.0060002879000
2016-08-03488.00488.00483.00483.0030001456000
2016-08-02497.00497.00490.00490.0080003955000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27500.00500.00500.00500.001000500000
2016-07-26500.00500.00500.00500.00190009500000
2016-07-25495.00500.00495.00500.0050002487000
2016-07-22498.00498.00492.00492.00140006966000
2016-07-21493.00498.00493.00498.00150007402000
2016-07-20485.00493.00485.00493.0050002442000
2016-07-19481.00482.00481.00482.002000963000
2016-07-1500
2016-07-1400
2016-07-13480.00480.00478.00478.002000958000
2016-07-12476.00476.00476.00476.001000476000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06478.00478.00478.00478.001000478000
2016-07-05474.00477.00474.00477.00100004743000
2016-07-04474.00474.00474.00474.00110005214000
2016-07-01474.00474.00474.00474.0070003318000
2016-06-30474.00474.00474.00474.002000948000
2016-06-29474.00474.00474.00474.001000474000
2016-06-2800
2016-06-2700
2016-06-24481.00481.00469.00469.00120005690000
2016-06-2300
2016-06-22481.00481.00481.00481.002000962000
2016-06-21485.00485.00485.00485.002000970000
2016-06-20481.00485.00481.00485.002000966000
2016-06-17480.00481.00480.00481.00120005761000
2016-06-16485.00488.00481.00481.0050002424000
2016-06-15485.00485.00485.00485.0050002425000
2016-06-14485.00485.00485.00485.0030001455000
2016-06-13487.00487.00486.00486.0030001459000
2016-06-1000
2016-06-09485.00490.00485.00490.002000975000
2016-06-08490.00490.00490.00490.0050002450000
2016-06-07490.00490.00490.00490.001000490000
2016-06-0600
2016-06-03483.00487.00483.00485.0060002911000
2016-06-02480.00486.00479.00486.002300011050000
2016-06-0100
2016-05-3100
2016-05-30492.00495.00492.00495.002000987000
2016-05-27495.00495.00495.00495.001000495000
2016-05-26495.00495.00495.00495.001000495000
2016-05-25492.00492.00492.00492.002000984000
2016-05-24492.00492.00492.00492.0060002952000
2016-05-23492.00492.00492.00492.002000984000
2016-05-2000
2016-05-19490.00490.00490.00490.001000490000
2016-05-18489.00490.00489.00490.0040001958000
2016-05-17481.00485.00480.00485.0080003865000
2016-05-16480.00480.00480.00480.002000960000
2016-05-13478.00478.00478.00478.002200010516000
2016-05-1200
2016-05-11480.00480.00480.00480.00200009600000
2016-05-10480.00480.00479.00479.003200015359000
2016-05-0900
2016-05-06485.00486.00485.00486.0050002426000
2016-05-02494.00494.00478.00483.002800013499000
2016-04-28498.00498.00497.00497.002000995000
2016-04-2700
2016-04-2600
2016-04-25500.00500.00500.00500.0040002000000
2016-04-22500.00500.00500.00500.001000500000
2016-04-21500.00500.00500.00500.001000500000
2016-04-20499.00499.00497.00498.0040001992000
2016-04-19495.00495.00495.00495.001000495000
2016-04-18496.00496.00496.00496.002000992000
2016-04-15495.00497.00493.00493.0030001485000
2016-04-14492.00492.00492.00492.001000492000
2016-04-1300
2016-04-12487.00487.00487.00487.001000487000
2016-04-1100
2016-04-0800
2016-04-07487.00487.00487.00487.001000487000
2016-04-0600
2016-04-05490.00490.00490.00490.002000980000
2016-04-04487.00487.00487.00487.0060002922000
2016-04-01491.00491.00485.00485.0050002443000
2016-03-31495.00495.00495.00495.001000495000
2016-03-30494.00499.00494.00495.0060002970000
2016-03-29500.00500.00500.00500.0030001500000
2016-03-28519.00520.00514.00514.00100005184000
2016-03-25513.00519.00513.00519.0060003088000
2016-03-24513.00513.00513.00513.001000513000
2016-03-23516.00516.00513.00513.0050002568000
2016-03-22514.00514.00513.00513.0040002055000
2016-03-18514.00516.00514.00514.0060003089000
2016-03-17514.00514.00513.00513.0040002055000
2016-03-16509.00510.00509.00510.0020001019000
2016-03-15510.00510.00510.00510.001000510000
2016-03-14506.00516.00504.00510.002500012702000
2016-03-11514.00516.00514.00516.0050002574000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-02510.00510.00510.00510.001000510000
2016-03-0100
2016-02-29510.00510.00510.00510.0020001020000
2016-02-26510.00510.00510.00510.0020001020000
2016-02-25499.00500.00499.00500.002000999000
2016-02-24493.00493.00492.00492.0040001969000
2016-02-23491.00492.00491.00492.002000983000
2016-02-2200
2016-02-19485.00485.00485.00485.001000485000
2016-02-1800
2016-02-17485.00485.00485.00485.001000485000
2016-02-16480.00480.00474.00474.002000954000
2016-02-15484.00485.00480.00480.0050002413000
2016-02-12491.00491.00490.00490.0040001961000
2016-02-10500.00500.00500.00500.001000500000
2016-02-09507.00507.00500.00500.002500012507000
2016-02-08510.00510.00507.00507.00100005097000
2016-02-05524.00524.00520.00521.002600013533000
2016-02-04540.00540.00540.00540.0020001080000
2016-02-03545.00545.00545.00545.001000545000
2016-02-02545.00545.00545.00545.0020001090000
2016-02-0100
2016-01-2900
2016-01-28541.00541.00541.00541.001000541000
2016-01-2700
2016-01-2600
2016-01-25541.00546.00541.00546.0030001630000
2016-01-22541.00541.00541.00541.001000541000
2016-01-21542.00542.00541.00541.0020001083000
2016-01-20550.00555.00542.00542.0070003847000
2016-01-19550.00550.00550.00550.00150008250000
2016-01-18560.00560.00549.00549.0050002775000
2016-01-15560.00560.00560.00560.0020001120000
2016-01-14561.00565.00561.00564.0070003946000
2016-01-1300
2016-01-12572.00572.00566.00566.0040002272000
2016-01-08569.00569.00567.00567.0090005112000
2016-01-07565.00565.00564.00564.0020001129000
2016-01-06569.00570.00569.00570.0020001139000
2016-01-05570.00570.00570.00570.001000570000
2016-01-04584.00584.00574.00574.0060003464000
2015-12-3000
2015-12-29590.00592.00590.00592.0040002362000
2015-12-28589.00589.00586.00586.0030001764000
2015-12-25584.00584.00584.00584.0030001752000
2015-12-24596.00596.00576.00584.0080004656000
2015-12-22596.00596.00596.00596.001000596000
2015-12-21593.00597.00588.00596.002200013043000
2015-12-18585.00593.00585.00593.0030001768000
2015-12-17586.00587.00584.00585.0050002927000
2015-12-16586.00586.00586.00586.0050002930000
2015-12-15586.00586.00581.00581.0020001167000
2015-12-14590.00590.00581.00581.0040002346000
2015-12-11596.00596.00596.00596.001000596000
2015-12-10592.00596.00592.00596.0040002372000
2015-12-09592.00593.00592.00592.00110006513000
2015-12-08588.00592.00588.00592.0080004724000
2015-12-07583.00588.00583.00588.0040002347000
2015-12-04578.00581.00578.00581.0020001159000
2015-12-03584.00584.00578.00581.0070004063000
2015-12-02585.00585.00585.00585.0020001170000
2015-12-01579.00585.00579.00585.0020001164000
2015-11-30572.00600.00572.00580.005000029011000
2015-11-27566.00567.00564.00567.0050002827000
2015-11-26566.00566.00566.00566.001000566000

   ※ 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