[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 
2017-09-205880.005880.005870.005880.0011006464000
2017-09-195850.005880.005850.005880.008004691000
2017-09-155830.005850.005830.005850.005002919000
2017-09-145820.005830.005820.005830.007004076000
2017-09-135830.005830.005810.005830.0012006990000
2017-09-125830.005830.005830.005830.004002332000
2017-09-115850.005850.005850.005850.003001755000
2017-09-085850.005860.005850.005860.003001756000
2017-09-075820.005850.005820.005850.003001752000
2017-09-065850.005850.005810.005820.0010005822000
2017-09-055840.005850.005820.005850.004002333000
2017-09-045860.005860.005840.005840.005002924000
2017-09-015870.005870.005870.005870.00100587000
2017-08-315860.005870.005860.005870.004002345000
2017-08-305930.005930.005810.005860.0016009400000
2017-08-295960.005960.005940.005940.004002378000
2017-08-2800
2017-08-255960.005960.005950.005950.003001786000
2017-08-2400
2017-08-235950.005950.005950.005950.00100595000
2017-08-2200
2017-08-215950.005950.005950.005950.003001785000
2017-08-1800
2017-08-175950.005950.005890.005950.005002965000
2017-08-165900.005900.005900.005900.005002950000
2017-08-155910.005910.005910.005910.00100591000
2017-08-145870.005910.005870.005910.002001178000
2017-08-105870.005870.005870.005870.007004109000
2017-08-095900.005900.005860.005860.006003532000
2017-08-085920.005920.005920.005920.00100592000
2017-08-075960.005960.005960.005960.00100596000
2017-08-045940.005960.005940.005960.003001786000
2017-08-035980.005980.005910.005940.008004757000
2017-08-025900.005940.005900.005940.005002958000
2017-08-016020.006020.005950.005950.0010005986000
2017-07-316150.006150.006150.006150.007004305000
2017-07-285950.006120.005950.006000.0011006636000
2017-07-275940.006110.005940.005940.00470028246000
2017-07-265900.005940.005900.005940.0012007111000
2017-07-255880.005890.005880.005880.008004705000
2017-07-245840.005880.005840.005880.006003512000
2017-07-215870.005870.005870.005870.003001761000
2017-07-205860.005860.005860.005860.00190011134000
2017-07-195860.005860.005860.005860.009005274000
2017-07-185840.005840.005840.005840.00100584000
2017-07-145810.005840.005810.005840.0011006418000
2017-07-135800.005810.005800.005810.004002323000
2017-07-125780.005780.005770.005780.003001733000
2017-07-115770.005800.005710.005780.00180010360000
2017-07-105750.005750.005740.005740.005002874000
2017-07-075750.005760.005740.005750.006003450000
2017-07-065680.005680.005680.005680.003001704000
2017-07-055680.005680.005670.005670.004002270000
2017-07-045690.005690.005640.005670.0017009639000
2017-07-035700.005730.005690.005690.008004562000
2017-06-305740.005740.005700.005700.009005155000
2017-06-295680.005740.005670.005740.0013007402000
2017-06-285600.005900.005600.005700.00260014849000
2017-06-275550.005580.005550.005580.009005004000
2017-06-265520.005530.005520.005530.007003868000
2017-06-235530.005530.005510.005510.003001657000
2017-06-225510.005530.005510.005530.009004965000
2017-06-215500.005500.005500.005500.002001100000
2017-06-205480.005500.005480.005500.009004941000
2017-06-195460.005480.005460.005480.009004926000
2017-06-165450.005450.005450.005450.003001635000
2017-06-155460.005460.005450.005450.002001091000
2017-06-1400
2017-06-135400.005430.005400.005430.007003786000
2017-06-125430.005430.005430.005430.00100543000
2017-06-095430.005430.005430.005430.00100543000
2017-06-085430.005430.005430.005430.002001086000
2017-06-0700
2017-06-0600
2017-06-055400.005400.005400.005400.003001620000
2017-06-025370.005390.005370.005390.008004304000
2017-06-015370.005370.005370.005370.00100537000
2017-05-315370.005370.005370.005370.007003759000
2017-05-305360.005360.005360.005360.002001072000
2017-05-295380.005380.005360.005360.003001611000
2017-05-265370.005370.005370.005370.004002148000
2017-05-255340.005370.005340.005370.008004292000
2017-05-245340.005340.005340.005340.002001068000
2017-05-235350.005350.005340.005340.0016008559000
2017-05-225340.005350.005340.005350.002001069000
2017-05-1900
2017-05-1800
2017-05-175340.005340.005330.005330.003001601000
2017-05-165360.005370.005360.005370.002001073000
2017-05-155350.005350.005350.005350.00100535000
2017-05-1200
2017-05-115330.005350.005330.005350.005002668000
2017-05-105300.005300.005300.005300.00100530000
2017-05-095300.005300.005300.005300.00100530000
2017-05-085300.005300.005300.005300.00100530000
2017-05-025220.005260.005220.005260.0016008396000
2017-05-015230.005230.005230.005230.002001046000
2017-04-285230.005230.005230.005230.002001046000
2017-04-275230.005230.005230.005230.002001046000
2017-04-265230.005230.005230.005230.003001569000
2017-04-2500
2017-04-2400
2017-04-215150.005180.005150.005180.002001033000
2017-04-2000
2017-04-195130.005130.005130.005130.003001539000
2017-04-185130.005130.005130.005130.0010005130000
2017-04-175120.005130.005120.005130.004002050000
2017-04-145150.005150.005060.005130.0019009735000
2017-04-135200.005200.005200.005200.00100520000
2017-04-125200.005200.005200.005200.0011005720000
2017-04-115250.005250.005200.005200.004002085000
2017-04-105300.005300.005250.005250.004002115000
2017-04-075340.005340.005330.005330.004002133000
2017-04-065360.005360.005340.005340.0013006965000
2017-04-055410.005410.005410.005410.00100541000
2017-04-045420.005420.005410.005410.007003792000
2017-04-035420.005420.005410.005410.007003789000
2017-03-315410.005410.005410.005410.004002164000
2017-03-3000
2017-03-295390.005460.005390.005460.0015008116000
2017-03-285460.005490.005460.005490.008004379000
2017-03-275510.005510.005500.005500.007003855000
2017-03-245480.005510.005480.005510.003001649000
2017-03-235460.005480.005460.005480.002001094000
2017-03-225490.005500.005460.005460.005002743000
2017-03-215480.005510.005480.005490.0016008784000
2017-03-175480.005480.005480.005480.002001096000
2017-03-165490.005490.005470.005480.003001644000
2017-03-155490.005490.005490.005490.003001647000
2017-03-145480.005480.005440.005450.00190010374000
2017-03-135470.005470.005430.005440.0011005994000
2017-03-105460.005460.005460.005460.002001092000
2017-03-095460.005460.005460.005460.002001092000
2017-03-085460.005460.005460.005460.003001638000
2017-03-075460.005460.005460.005460.002001092000
2017-03-065460.005460.005460.005460.003001638000
2017-03-035410.005460.005410.005460.00290015743000
2017-03-025500.005530.005500.005510.003001654000
2017-03-015480.005500.005480.005500.003001648000
2017-02-285470.005480.005470.005480.0012006566000
2017-02-275470.005500.005470.005490.0010005494000
2017-02-245520.005540.005430.005460.00190010360000
2017-02-235470.005600.005450.005520.00330018220000
2017-02-225370.005480.005370.005480.0010005401000
2017-02-215350.005370.005350.005370.004002142000
2017-02-205320.005350.005320.005350.005002665000
2017-02-175300.005320.005250.005320.00440023268000
2017-02-165360.005380.005360.005380.003001612000
2017-02-155350.005360.005350.005360.003001607000
2017-02-145340.005340.005330.005330.004002133000
2017-02-135340.005340.005340.005340.006003204000
2017-02-105310.005310.005310.005310.009004779000
2017-02-095340.005340.005340.005340.00100534000
2017-02-085330.005340.005330.005340.003001600000
2017-02-075300.005300.005300.005300.002001060000
2017-02-065320.005320.005300.005300.005002655000
2017-02-035300.005320.005300.005320.0011005836000
2017-02-0200
2017-02-015300.005330.005300.005330.008004252000
2017-01-315300.005300.005300.005300.00100530000
2017-01-305300.005320.005300.005300.005002653000
2017-01-275340.005340.005340.005340.00100534000
2017-01-265340.005340.005340.005340.00100534000
2017-01-255360.005360.005340.005340.006003213000
2017-01-245350.005360.005350.005360.003001606000
2017-01-235320.005350.005310.005350.0015007982000
2017-01-205290.005320.005290.005310.005002653000
2017-01-195270.005280.005270.005270.003001582000
2017-01-185270.005270.005270.005270.009004743000
2017-01-175270.005270.005270.005270.003001581000
2017-01-165270.005270.005270.005270.00100527000
2017-01-135270.005270.005270.005270.004002108000
2017-01-125260.005260.005260.005260.003001578000
2017-01-115210.005300.005210.005260.004002102000
2017-01-105200.005250.005200.005250.002001045000
2017-01-065200.005200.005200.005200.008004160000
2017-01-055200.005200.005200.005200.003001560000
2017-01-045150.005150.005150.005150.004002060000
2016-12-3000
2016-12-295150.005150.005150.005150.003001545000
2016-12-285100.005150.005100.005150.0010005136000
2016-12-275150.005150.005150.005150.00260013390000
2016-12-265030.005300.005030.005150.00200010282000
2016-12-225010.005020.005010.005020.002001003000
2016-12-215010.005010.005010.005010.002001002000
2016-12-204990.005010.004990.005010.0017008489000
2016-12-194990.004990.004990.004990.003001497000
2016-12-164955.004980.004955.004980.006002983500
2016-12-154940.004990.004940.004950.009004468000
2016-12-144935.004935.004935.004935.007003454500
2016-12-134930.004930.004930.004930.00100493000
2016-12-124920.004920.004920.004920.004001968000
2016-12-094910.004935.004910.004925.006002952000
2016-12-084905.004905.004905.004905.003001471500
2016-12-074905.004905.004905.004905.00100490500
2016-12-064905.004905.004905.004905.007003433500
2016-12-054900.004905.004900.004905.0011005391000
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

   ※ 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