[5987 JQスタンダード] オーネックス 日足 時系列データ

[5987 JQスタンダード] オーネックス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12139.00139.00136.00136.00130001781000
2013-07-11136.00141.00136.00141.00160002219000
2013-07-10132.00140.00132.00138.00220002987000
2013-07-09133.00134.00131.00134.00120001590000
2013-07-08131.00136.00131.00136.00150002021000
2013-07-05128.00132.00128.00132.00220002870000
2013-07-04127.00129.00127.00129.00180002305000
2013-07-03127.00128.00127.00127.00150001911000
2013-07-02129.00130.00129.00130.005000649000
2013-07-01123.00129.00123.00129.006000749000
2013-06-28124.00128.00123.00123.007000871000
2013-06-27121.00124.00118.00124.00170002048000
2013-06-26126.00129.00126.00126.00360004539000
2013-06-25126.00130.00126.00130.00210002659000
2013-06-24128.00128.00128.00128.00280003584000
2013-06-21130.00130.00127.00128.00160002067000
2013-06-20131.00131.00130.00131.004000523000
2013-06-19129.00133.00129.00133.0090001170000
2013-06-18129.00134.00129.00134.00110001427000
2013-06-17128.00128.00125.00128.00270003433000
2013-06-14135.00135.00133.00133.006000800000
2013-06-13133.00134.00131.00134.00360004750000
2013-06-12133.00139.00131.00139.00170002287000
2013-06-11140.00144.00137.00142.00240003353000
2013-06-10135.00139.00135.00139.00140001900000
2013-06-07122.00135.00120.00135.00760009615000
2013-06-06142.00142.00120.00140.00430005666000
2013-06-05145.00145.00144.00144.005000724000
2013-06-04144.00150.00144.00150.00290004213000
2013-06-03143.00145.00143.00144.00140002008000
2013-05-31151.00151.00144.00144.00100001456000
2013-05-30146.00149.00146.00149.00150002209000
2013-05-29148.00148.00148.00148.002000296000
2013-05-28148.00150.00148.00150.00200002978000
2013-05-27148.00148.00143.00147.00280004126000
2013-05-24154.00155.00148.00152.00460006931000
2013-05-23160.00162.00152.00158.00440006915000
2013-05-22163.00163.00159.00160.00220003544000
2013-05-21158.00159.00156.00157.00240003785000
2013-05-20156.00159.00153.00156.007600011856000
2013-05-17150.00153.00149.00153.00220003306000
2013-05-16150.00151.00146.00150.0015400022934000
2013-05-15154.00157.00151.00152.00640009856000
2013-05-14157.00157.00151.00154.00310004767000
2013-05-13162.00162.00155.00157.00440006948000
2013-05-10154.00157.00153.00154.007000010801000
2013-05-09148.00148.00146.00148.00290004274000
2013-05-08152.00152.00148.00148.00480007191000
2013-05-07145.00152.00145.00150.007700011355000
2013-05-02144.00144.00144.00144.001000144000
2013-05-01144.00146.00142.00142.00170002439000
2013-04-30143.00145.00143.00144.00170002438000
2013-04-26141.00142.00140.00142.00190002687000
2013-04-25143.00145.00141.00141.00200002874000
2013-04-24142.00145.00142.00142.00250003588000
2013-04-23141.00146.00140.00141.00640009035000
2013-04-22139.00143.00139.00141.00250003511000
2013-04-19142.00143.00141.00141.00120001704000
2013-04-18144.00144.00141.00141.00140002001000
2013-04-17137.00147.00137.00144.00600008489000
2013-04-16137.00137.00136.00137.00350004779000
2013-04-15136.00137.00136.00137.007000956000
2013-04-1200
2013-04-11137.00137.00136.00137.00190002592000
2013-04-10137.00137.00136.00136.00100001365000
2013-04-09135.00136.00135.00136.00410005538000
2013-04-08137.00137.00135.00137.00220003008000
2013-04-05138.00141.00137.00137.00320004398000
2013-04-04142.00142.00136.00137.00630008794000
2013-04-03130.00137.00130.00137.00250003344000
2013-04-02131.00131.00129.00130.00220002869000
2013-04-01133.00133.00131.00133.00260003452000
2013-03-29135.00135.00133.00133.00110001468000
2013-03-28134.00134.00134.00134.004000536000
2013-03-27135.00137.00133.00133.00290003890000
2013-03-26137.00142.00133.00133.0018500025251000
2013-03-25131.00134.00130.00131.00360004704000
2013-03-22129.00130.00129.00130.00160002070000
2013-03-21128.00130.00128.00130.00160002061000
2013-03-19128.00128.00127.00127.00120001530000
2013-03-18128.00130.00128.00129.00380004894000
2013-03-15129.00129.00127.00127.00170002177000
2013-03-14128.00129.00127.00127.00160002043000
2013-03-13125.00129.00125.00128.00270003436000
2013-03-12123.00125.00123.00125.00280003470000
2013-03-11122.00123.00122.00123.00140001715000
2013-03-08121.00121.00120.00121.0090001088000
2013-03-07122.00122.00120.00120.00210002533000
2013-03-06120.00121.00120.00121.00150001804000
2013-03-05121.00121.00120.00120.00160001934000
2013-03-04120.00122.00120.00121.0090001088000
2013-03-01120.00122.00118.00119.008000954000
2013-02-28124.00124.00120.00120.006000739000
2013-02-2700
2013-02-2600
2013-02-25120.00123.00120.00123.005000610000
2013-02-22121.00122.00121.00121.004000485000
2013-02-21118.00121.00118.00120.006000718000
2013-02-20116.00118.00116.00118.004000470000
2013-02-19115.00115.00115.00115.006000690000
2013-02-18114.00115.00113.00115.00290003301000
2013-02-15123.00123.00116.00116.00340004007000
2013-02-14121.00124.00118.00124.008000964000
2013-02-13122.00123.00117.00118.00710008489000
2013-02-12136.00136.00130.00130.00350004636000
2013-02-08136.00136.00134.00134.00120001618000
2013-02-07135.00136.00135.00136.00290003922000
2013-02-06132.00136.00132.00135.00180002398000
2013-02-05136.00137.00132.00133.00340004557000
2013-02-04132.00138.00132.00136.00450006076000
2013-02-01132.00132.00130.00131.00140001832000
2013-01-31129.00131.00129.00131.00150001953000
2013-01-30127.00131.00127.00130.00210002706000
2013-01-29130.00132.00127.00127.00540007021000
2013-01-28134.00134.00132.00132.0090001201000
2013-01-25135.00135.00132.00134.00130001740000
2013-01-24129.00140.00129.00134.00110001481000
2013-01-23133.00133.00130.00130.00150001972000
2013-01-22135.00137.00134.00134.00140001900000
2013-01-21135.00135.00133.00135.00100001340000
2013-01-18138.00140.00133.00136.00430005827000
2013-01-17134.00153.00130.00135.0022700031715000
2013-01-16132.00133.00126.00129.00680008783000
2013-01-15126.00130.00125.00130.00580007460000
2013-01-11124.00128.00122.00125.00450005580000
2013-01-10124.00129.00119.00123.00470005780000
2013-01-09123.00124.00123.00123.00420005196000
2013-01-08129.00129.00126.00126.006000767000
2013-01-07131.00131.00127.00128.00110001418000
2013-01-04130.00130.00128.00128.00160002065000
2012-12-28124.00125.00123.00125.00330004098000
2012-12-27123.00123.00121.00122.00200002450000
2012-12-26116.00123.00116.00123.00140001686000
2012-12-25117.00118.00115.00116.00180002101000
2012-12-21119.00119.00118.00119.00150001776000
2012-12-20120.00120.00118.00119.0010400012411000
2012-12-19121.00125.00119.00123.00710008582000
2012-12-18122.00125.00122.00125.00200002461000
2012-12-17122.00122.00122.00122.001000122000
2012-12-14118.00121.00118.00119.00180002163000
2012-12-13120.00120.00119.00120.005000599000
2012-12-12120.00121.00119.00121.00140001675000
2012-12-1100
2012-12-10122.00123.00119.00123.00290003495000
2012-12-07121.00121.00121.00121.002000242000
2012-12-06120.00120.00120.00120.00130001560000
2012-12-05120.00120.00120.00120.002000240000
2012-12-04120.00120.00120.00120.004000480000
2012-12-03120.00120.00119.00120.00130001558000
2012-11-30118.00122.00118.00120.00250003014000
2012-11-29116.00118.00116.00118.006000703000
2012-11-28113.00116.00113.00116.00150001702000
2012-11-27115.00115.00113.00115.006000688000
2012-11-26113.00115.00113.00115.00110001258000
2012-11-22108.00113.00108.00113.00210002347000
2012-11-21110.00110.00108.00109.00110001203000
2012-11-20106.00111.00106.00110.00250002737000
2012-11-19105.00105.00105.00105.003000315000
2012-11-16101.00110.00101.00108.00360003809000
2012-11-15102.00102.00100.00102.00170001709000
2012-11-14101.00104.00101.00104.005000516000
2012-11-13105.00105.00101.00102.007000728000
2012-11-12102.00102.00102.00102.001000102000
2012-11-09103.00103.00102.00102.007000720000
2012-11-08105.00105.00103.00104.009000939000
2012-11-07107.00107.00106.00107.007000748000
2012-11-0600
2012-11-0500
2012-11-02108.00108.00107.00107.005000536000
2012-11-01109.00109.00107.00107.004000434000
2012-10-31109.00109.00109.00109.00160001744000
2012-10-30106.00106.00105.00105.007000737000
2012-10-29106.00107.00105.00105.006000634000
2012-10-2600
2012-10-25106.00106.00104.00104.004000422000
2012-10-24106.00106.00105.00105.006000633000
2012-10-23106.00108.00106.00108.006000641000
2012-10-22104.00105.00104.00104.007000730000
2012-10-1900
2012-10-18102.00108.00102.00108.00280002891000
2012-10-17102.00104.00101.00102.00120001230000
2012-10-1698.00104.0098.00104.00330003275000
2012-10-15100.00101.0099.0099.00120001198000
2012-10-12102.00102.00101.00102.007000713000
2012-10-11101.00102.00100.00101.00160001614000
2012-10-10105.00105.00105.00105.002000210000
2012-10-09103.00103.00102.00102.00100001023000
2012-10-05107.00107.00102.00104.00300003134000
2012-10-04110.00110.00106.00108.00350003744000
2012-10-03111.00111.00109.00110.00190002092000
2012-10-02111.00111.00110.00111.007000772000
2012-10-01114.00114.00111.00112.00160001798000
2012-09-28115.00118.00115.00115.00240002790000
2012-09-27117.00117.00115.00115.0090001048000
2012-09-26117.00117.00117.00117.001000117000
2012-09-25118.00118.00115.00115.0090001041000
2012-09-2400
2012-09-21121.00121.00119.00119.00100001193000
2012-09-20121.00121.00120.00121.0090001086000
2012-09-19123.00123.00120.00120.00160001955000
2012-09-18120.00121.00120.00120.00100001201000
2012-09-14121.00123.00120.00120.00250003034000
2012-09-13121.00123.00121.00123.006000732000
2012-09-12119.00121.00119.00121.00100001203000
2012-09-1100
2012-09-10122.00122.00122.00122.002000244000
2012-09-07122.00126.00120.00120.0090001099000
2012-09-06120.00121.00117.00117.007000835000
2012-09-05119.00123.00119.00120.00220002663000
2012-09-04123.00124.00117.00118.00290003507000
2012-09-03127.00127.00122.00126.0090001121000
2012-08-31129.00132.00129.00132.0090001178000
2012-08-30132.00132.00130.00130.004000523000
2012-08-29132.00133.00131.00131.00210002770000
2012-08-28133.00133.00129.00132.00160002107000
2012-08-27134.00136.00134.00135.007000946000
2012-08-24133.00134.00133.00134.002000267000
2012-08-23136.00137.00134.00135.00110001488000
2012-08-22140.00141.00134.00138.00580007949000
2012-08-21131.00133.00130.00133.00220002894000
2012-08-20131.00131.00130.00130.004000522000
2012-08-17131.00131.00131.00131.001000131000
2012-08-16131.00133.00131.00131.00130001718000
2012-08-15130.00130.00128.00129.00120001549000
2012-08-14130.00130.00129.00130.00140001811000
2012-08-13128.00131.00128.00130.00200002577000
2012-08-10128.00129.00127.00128.00310003965000
2012-08-09126.00131.00126.00129.00330004249000
2012-08-08127.00127.00124.00126.007000880000
2012-08-07123.00125.00123.00125.00140001744000
2012-08-06128.00128.00125.00127.00210002659000
2012-08-03126.00131.00126.00129.00320004117000
2012-08-02125.00127.00125.00127.00110001394000
2012-08-01125.00125.00125.00125.001000125000
2012-07-31129.00129.00126.00128.00290003691000
2012-07-30128.00129.00124.00127.00310003914000
2012-07-27125.00126.00124.00125.00150001865000
2012-07-26120.00124.00118.00123.00270003256000
2012-07-25122.00124.00121.00121.00470005723000
2012-07-24128.00129.00126.00127.00140001782000
2012-07-23137.00137.00126.00131.00300003938000
2012-07-20142.00142.00138.00138.00210002936000
2012-07-19143.00146.00143.00143.00150002165000
2012-07-18151.00151.00142.00143.00350005103000
2012-07-17153.00155.00151.00153.00140002138000
2012-07-13156.00158.00153.00153.00350005449000
2012-07-12160.00160.00160.00160.003000480000
2012-07-11161.00163.00160.00162.00110001774000
2012-07-10160.00161.00160.00161.004000642000
2012-07-09158.00160.00158.00160.006000955000

   ※ 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。 

Twitter