[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 
2017-12-13277.00325.00277.00317.0039420001220716000
2017-12-12268.00280.00266.00275.0033600092355000
2017-12-11275.00275.00266.00269.0019700053208000
2017-12-08264.00271.00258.00270.00386000102156000
2017-12-07256.00267.00256.00264.0024300063710000
2017-12-06256.00259.00245.00248.0020600052055000
2017-12-05256.00258.00248.00255.0024800062814000
2017-12-04267.00274.00259.00259.0032000085309000
2017-12-01275.00276.00265.00266.0025800069819000
2017-11-30283.00283.00262.00271.00575000155593000
2017-11-29293.00306.00279.00283.00943000278266000
2017-11-28282.00301.00273.00295.001533000445109000
2017-11-27273.00285.00270.00281.00888000246026000
2017-11-24274.00280.00272.00274.00662000182146000
2017-11-22265.00277.00265.00269.00838000227795000
2017-11-21266.00270.00258.00261.00570000150074000
2017-11-20246.00267.00246.00267.001463000379506000
2017-11-17243.00251.00238.00244.00541000132771000
2017-11-16233.00242.00228.00238.0028800068190000
2017-11-15253.00253.00230.00235.00875000212713000
2017-11-14238.00260.00238.00258.001594000403758000
2017-11-13235.00247.00232.00241.00715000171381000
2017-11-10227.00232.00225.00227.0011800026807000
2017-11-09234.00235.00226.00231.0023200053706000
2017-11-08227.00234.00226.00234.0010800024781000
2017-11-07225.00230.00225.00227.0011200025420000
2017-11-06230.00231.00224.00226.0024500055536000
2017-11-02242.00242.00228.00229.00474000110504000
2017-11-01245.00245.00239.00242.0021200051309000
2017-10-31238.00245.00235.00240.0023600056607000
2017-10-30233.00238.00232.00238.0024900058637000
2017-10-27256.00266.00233.00233.002169000539867000
2017-10-26229.00245.00228.00240.001530000360772000
2017-10-25224.00230.00220.00221.0026600059913000
2017-10-24231.00233.00223.00223.00641000145634000
2017-10-23235.00266.00225.00234.003066000734966000
2017-10-20223.00230.00218.00228.00633000140792000
2017-10-19231.00232.00222.00226.0034600078214000
2017-10-18230.00237.00226.00233.00558000128853000
2017-10-17237.00237.00225.00228.00963000222116000
2017-10-16247.00255.00230.00238.001369000331621000
2017-10-13261.00264.00238.00241.001698000418595000
2017-10-12259.00284.00254.00266.002558000689547000
2017-10-11292.00334.00254.00261.0097800002864914000
2017-10-10275.00291.00267.00291.00106030003012980000
2017-10-06229.00240.00207.00211.0061040001350146000
2017-10-05192.00237.00190.00237.0067470001528693000
2017-10-04198.00201.00186.00187.0046300088930000
2017-10-03194.00200.00189.00196.00524000101932000
2017-10-02181.00195.00179.00194.00911000171469000
2017-09-29182.00182.00178.00179.0017400031355000
2017-09-28177.00184.00173.00183.0027600049276000
2017-09-27172.00177.00169.00177.0015600027284000
2017-09-26169.00171.00168.00169.00220003727000
2017-09-25170.00172.00169.00169.00260004431000
2017-09-22179.00179.00170.00171.0022600039236000
2017-09-21172.00181.00171.00181.0039600069914000
2017-09-20167.00175.00167.00172.0029800051075000
2017-09-19164.00166.00162.00166.008000013123000
2017-09-15165.00165.00159.00164.0011800019097000
2017-09-14170.00171.00164.00166.0016400027272000
2017-09-13175.00175.00171.00171.008600014813000
2017-09-12171.00173.00170.00173.0012900022139000
2017-09-11161.00172.00158.00171.0020700034166000
2017-09-08166.00169.00164.00165.009800016359000
2017-09-07166.00169.00165.00166.008300013848000
2017-09-06159.00165.00154.00164.0014600023542000
2017-09-05169.00170.00155.00161.0034100055247000
2017-09-04177.00177.00164.00169.0043800073540000
2017-09-01180.00181.00175.00179.0020700036747000
2017-08-31182.00183.00179.00182.0016800030323000
2017-08-30180.00187.00177.00182.0037600068496000
2017-08-29181.00181.00174.00178.0026400046861000
2017-08-28174.00187.00174.00184.00680000123094000
2017-08-25166.00176.00166.00172.0029600051294000
2017-08-24167.00169.00165.00165.008000013331000
2017-08-23168.00170.00167.00168.007100011959000
2017-08-22171.00171.00167.00167.0012900021619000
2017-08-21167.00172.00167.00171.0013400022729000
2017-08-18171.00172.00167.00167.0019300032704000
2017-08-17170.00176.00167.00170.0022300038211000
2017-08-16185.00188.00171.00171.001291000232565000
2017-08-15168.00178.00163.00175.001229000211619000
2017-08-14158.00170.00148.00167.0041900067548000
2017-08-10163.00166.00161.00163.0015000024596000
2017-08-09165.00166.00160.00162.0037400061198000
2017-08-08165.00165.00159.00160.00310005005000
2017-08-07163.00164.00162.00164.00320005208000
2017-08-04160.00166.00159.00165.0012400020247000
2017-08-03160.00160.00158.00160.00580009235000
2017-08-02153.00159.00153.00159.00470007336000
2017-08-01157.00158.00153.00153.0014600022741000
2017-07-31159.00159.00158.00158.00390006187000
2017-07-28164.00165.00160.00160.0017800028865000
2017-07-27165.00165.00163.00164.00490008028000
2017-07-26168.00168.00164.00164.006200010219000
2017-07-25166.00168.00165.00165.0010000016636000
2017-07-24162.00166.00161.00166.009300015215000
2017-07-21163.00164.00161.00163.007000011391000
2017-07-20161.00164.00161.00164.007100011489000
2017-07-19159.00163.00159.00163.009500015336000
2017-07-18160.00160.00158.00160.00340005422000
2017-07-14164.00164.00158.00158.0013100021218000
2017-07-13158.00161.00157.00161.009600015308000
2017-07-12159.00160.00158.00158.00410006502000
2017-07-11160.00162.00159.00159.00540008628000
2017-07-10159.00162.00157.00160.0011200017855000
2017-07-07155.00157.00154.00156.00500007783000
2017-07-06156.00156.00154.00154.00500007743000
2017-07-05157.00157.00152.00156.008700013486000
2017-07-04159.00160.00152.00154.0020600032109000
2017-07-03153.00157.00152.00155.0015800024500000
2017-06-30153.00154.00149.00152.006800010316000
2017-06-29153.00154.00148.00153.0022500033921000
2017-06-28160.00167.00152.00153.00735000116314000
2017-06-27146.00191.00146.00158.0065730001112367000
2017-06-26143.00144.00143.00144.00210003017000
2017-06-23145.00145.00144.00144.00350005058000
2017-06-22144.00146.00144.00144.00380005512000
2017-06-21145.00145.00143.00144.0080001152000
2017-06-20145.00145.00143.00145.008000011480000
2017-06-19144.00145.00144.00145.00560008067000
2017-06-16142.00143.00142.00143.00110001569000
2017-06-15141.00143.00140.00143.00290004076000
2017-06-14142.00142.00142.00142.00160002272000
2017-06-13143.00143.00141.00142.00160002278000
2017-06-12144.00144.00141.00143.00170002425000
2017-06-09142.00144.00140.00142.00530007527000
2017-06-08142.00142.00140.00141.00180002539000
2017-06-07140.00142.00140.00142.00360005083000
2017-06-06142.00143.00140.00140.007500010629000
2017-06-05144.00145.00144.00144.00270003890000
2017-06-02143.00146.00143.00144.008700012554000
2017-06-01140.00141.00140.00141.00180002527000
2017-05-31143.00143.00139.00141.00320004478000
2017-05-30142.00142.00139.00141.00210002950000
2017-05-29141.00143.00140.00141.00440006205000
2017-05-26145.00145.00143.00143.00140002016000
2017-05-25146.00146.00143.00145.00360005238000
2017-05-24144.00145.00143.00145.00110001578000
2017-05-23145.00147.00143.00143.008300012017000
2017-05-22148.00148.00146.00147.0019000028040000
2017-05-19137.00145.00137.00144.008800012585000
2017-05-18136.00138.00135.00138.00260003540000
2017-05-17142.00142.00139.00139.00390005479000
2017-05-16138.00142.00138.00142.00500006991000
2017-05-15135.00138.00135.00137.00530007217000
2017-05-12141.00141.00138.00138.00510007104000
2017-05-11142.00143.00140.00142.00360005099000
2017-05-10142.00142.00139.00142.0020100028337000
2017-05-09134.00136.00133.00136.009000012138000
2017-05-08133.00134.00132.00134.00420005600000
2017-05-02130.00131.00130.00131.00200002612000
2017-05-01127.00130.00127.00130.00310004002000
2017-04-28129.00129.00127.00127.00190002422000
2017-04-27127.00128.00127.00128.0080001020000
2017-04-26127.00127.00127.00127.00160002032000
2017-04-25125.00126.00125.00126.00100001254000
2017-04-24128.00128.00125.00125.00350004419000
2017-04-21127.00127.00126.00127.0090001142000
2017-04-20127.00127.00125.00126.007000881000
2017-04-19125.00127.00125.00126.00270003391000
2017-04-18125.00126.00123.00126.00290003618000
2017-04-17122.00124.00121.00124.00400004888000
2017-04-14124.00124.00123.00123.007000864000
2017-04-13121.00124.00121.00122.00410005008000
2017-04-12122.00123.00121.00121.00450005496000
2017-04-11126.00127.00125.00125.00140001765000
2017-04-10125.00128.00125.00128.00150001896000
2017-04-07126.00130.00120.00126.0011500014205000
2017-04-06128.00128.00123.00126.008700010943000
2017-04-05131.00132.00127.00129.00750009711000
2017-04-04133.00133.00131.00131.00750009918000
2017-04-03133.00134.00132.00133.00260003462000
2017-03-31135.00136.00132.00133.008900011908000
2017-03-30135.00135.00135.00135.003000405000
2017-03-29135.00135.00135.00135.007000945000
2017-03-28133.00134.00133.00134.00240003208000
2017-03-27135.00135.00133.00133.00210002821000
2017-03-24133.00137.00133.00135.00310004184000
2017-03-23135.00136.00132.00132.00720009639000
2017-03-22137.00137.00135.00135.00320004376000
2017-03-21140.00145.00137.00138.0010200014333000
2017-03-17138.00139.00135.00136.0010900014974000
2017-03-16134.00136.00134.00136.00370005000000
2017-03-15137.00137.00135.00135.00150002033000
2017-03-14134.00137.00132.00137.009000012066000
2017-03-13138.00139.00132.00135.0015400020879000
2017-03-10140.00141.00138.00138.008800012283000
2017-03-09145.00145.00140.00140.00530007543000
2017-03-08143.00144.00142.00142.00170002423000
2017-03-07142.00143.00141.00143.00430006105000
2017-03-06144.00145.00143.00143.00600008622000
2017-03-03143.00144.00142.00143.00520007435000
2017-03-02145.00145.00143.00144.00470006750000
2017-03-01144.00145.00143.00145.00270003902000
2017-02-28145.00146.00143.00145.00320004637000
2017-02-27146.00146.00142.00145.008800012669000
2017-02-24145.00146.00144.00146.007900011397000
2017-02-23144.00147.00144.00144.0017400025226000
2017-02-22149.00150.00145.00147.0017700026079000
2017-02-21150.00151.00148.00150.0018100027072000
2017-02-20142.00151.00142.00150.0048800071421000
2017-02-17140.00142.00140.00142.007600010675000
2017-02-16140.00141.00139.00140.0011400015970000
2017-02-15140.00142.00139.00139.0030300042614000
2017-02-14139.00142.00138.00141.0033100046337000
2017-02-13140.00140.00136.00138.0011200015417000
2017-02-10138.00140.00137.00140.0010300014216000
2017-02-09139.00144.00136.00137.0025100034946000
2017-02-08138.00142.00134.00138.0058200080257000
2017-02-07133.00133.00132.00133.00180002392000
2017-02-06135.00135.00132.00133.00310004152000
2017-02-03131.00132.00131.00132.00230003023000
2017-02-02132.00133.00131.00132.00130001715000
2017-02-01133.00133.00131.00132.00310004083000
2017-01-31134.00135.00133.00133.00710009493000
2017-01-30134.00134.00133.00133.00260003481000
2017-01-27136.00136.00133.00133.00560007514000
2017-01-26138.00138.00135.00136.008800011999000
2017-01-25133.00136.00133.00135.008300011154000
2017-01-24132.00133.00131.00132.00520006863000
2017-01-23134.00139.00130.00131.0018800025077000
2017-01-20131.00131.00129.00129.00290003774000
2017-01-19131.00131.00129.00130.00170002214000
2017-01-18127.00130.00127.00129.008000010184000
2017-01-17132.00132.00128.00129.0012500016201000
2017-01-16135.00135.00132.00132.00530007090000
2017-01-13133.00136.00131.00134.0027400036683000
2017-01-12134.00134.00130.00131.009700012732000
2017-01-11133.00134.00132.00133.0012800017006000
2017-01-10131.00133.00130.00132.0010500013790000
2017-01-06131.00134.00129.00130.0018200023790000
2017-01-05134.00142.00130.00131.0039300052678000
2017-01-04132.00132.00129.00130.0028600037271000
2016-12-30130.00134.00128.00134.0020800027124000
2016-12-29131.00134.00128.00130.0015700020494000
2016-12-28135.00140.00128.00135.0059500078604000
2016-12-27127.00160.00127.00130.006175000891661000
2016-12-26125.00128.00122.00123.0015900019772000
2016-12-22124.00148.00124.00128.003009000407160000
2016-12-21124.00125.00121.00121.0015600019250000
2016-12-20119.00124.00119.00122.0011600014110000
2016-12-19122.00122.00119.00120.009800011792000
2016-12-16125.00125.00122.00122.00380004709000
2016-12-15124.00132.00123.00123.0015500019492000
2016-12-14126.00128.00124.00124.009500011927000
2016-12-13127.00127.00123.00125.00590007385000
2016-12-12127.00127.00122.00126.0031900039710000
2016-12-09139.00142.00128.00129.0037300049132000

   ※ 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