[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 
2016-12-02112.00113.00111.00111.00210002352000
2016-12-01112.00113.00112.00112.00820009205000
2016-11-30112.00112.00111.00111.00180002009000
2016-11-29111.00112.00111.00111.00330003668000
2016-11-28109.00112.00107.00110.0031100033938000
2016-11-25112.00112.00108.00109.009600010522000
2016-11-24109.00113.00109.00112.0027700030838000
2016-11-22108.00110.00108.00109.00680007391000
2016-11-21107.00108.00107.00108.00870009355000
2016-11-18106.00107.00105.00107.00620006579000
2016-11-17104.00105.00104.00105.00320003356000
2016-11-16103.00105.00103.00104.00240002491000
2016-11-15102.00104.00102.00103.00470004810000
2016-11-14104.00105.00104.00104.00240002507000
2016-11-11104.00105.00104.00104.00280002916000
2016-11-10103.00104.00102.00103.00320003288000
2016-11-09104.00104.0099.00102.0014900015039000
2016-11-08104.00104.00104.00104.00180001872000
2016-11-07104.00104.00103.00104.00150001558000
2016-11-04104.00104.00102.00102.00320003291000
2016-11-02107.00108.00103.00104.00930009766000
2016-11-01109.00109.00108.00108.00490005310000
2016-10-31108.00108.00105.00107.00520005530000
2016-10-28110.00110.00108.00108.00500005424000
2016-10-27110.00111.00109.00110.00400004392000
2016-10-26108.00113.00108.00110.0014400015867000
2016-10-25105.00109.00104.00109.00830008888000
2016-10-24104.00105.00104.00104.00110001145000
2016-10-21105.00105.00103.00103.00400004171000
2016-10-20103.00106.00102.00104.0016900017427000
2016-10-19103.00104.00103.00104.00720007446000
2016-10-18100.00102.00100.00102.00350003539000
2016-10-17101.00101.00101.00101.005000505000
2016-10-14102.00102.00100.00101.00430004347000
2016-10-13101.00101.00101.00101.00120001212000
2016-10-12102.00102.00100.00100.00360003637000
2016-10-11101.00103.00101.00103.00300003058000
2016-10-07101.00101.00101.00101.00160001616000
2016-10-06102.00102.00101.00101.00190001926000
2016-10-05102.00102.00101.00101.00280002840000
2016-10-04101.00102.00101.00102.007000708000
2016-10-03103.00103.00101.00101.00510005195000
2016-09-30104.00104.00103.00103.00120001243000
2016-09-29101.00102.00101.00102.00480004888000
2016-09-28100.00101.00100.00101.00180001804000
2016-09-27100.00101.00100.00101.00150001504000
2016-09-26101.00101.00100.00100.00530005328000
2016-09-23100.00100.00100.00100.007000700000
2016-09-2199.00100.0098.00100.00490004841000
2016-09-20100.00100.0097.0099.00380003735000
2016-09-1699.0099.0099.0099.00200001980000
2016-09-1599.0099.0099.0099.00270002673000
2016-09-14100.00100.00100.00100.00270002700000
2016-09-13100.00101.00100.00100.00310003106000
2016-09-12102.00102.0099.0099.0012400012364000
2016-09-09102.00102.00100.00101.0012800012865000
2016-09-08101.00105.00100.00101.0013000013138000
2016-09-07100.00101.00100.00101.00930009322000
2016-09-06102.00104.00100.00103.0011900011996000
2016-09-05100.00101.00100.00101.00290002917000
2016-09-02102.00103.00100.00100.00640006451000
2016-09-01101.00104.00101.00101.00800008126000
2016-08-31100.00101.00100.00101.003000301000
2016-08-30100.00101.00100.00101.002000201000
2016-08-29100.00100.00100.00100.001000100000
2016-08-26100.00100.00100.00100.003000300000
2016-08-25100.00100.00100.00100.007000700000
2016-08-24100.00100.00100.00100.004000400000
2016-08-23101.00101.00100.00100.00470004723000
2016-08-22101.00101.00101.00101.002000202000
2016-08-19102.00102.00102.00102.00150001530000
2016-08-18102.00102.00102.00102.007000714000
2016-08-17102.00102.00102.00102.004000408000
2016-08-16100.00105.00100.00102.00430004388000
2016-08-15101.00101.00100.00100.00100001005000
2016-08-12100.00104.00100.00102.00420004233000
2016-08-10100.00101.00100.00101.00380003801000
2016-08-09101.00101.00101.00101.003000303000
2016-08-08101.00104.00101.00104.00130001331000
2016-08-05100.00102.00100.00101.00280002810000
2016-08-04100.00103.00100.00101.00700007035000
2016-08-03105.00105.00102.00103.009000931000
2016-08-02106.00106.00105.00105.00100001052000
2016-08-0100
2016-07-29107.00107.00107.00107.007000749000
2016-07-28105.00106.00105.00106.008000841000
2016-07-27105.00105.00105.00105.00110001155000
2016-07-26105.00105.00103.00103.00270002798000
2016-07-25103.00106.00103.00106.007000732000
2016-07-22105.00105.00101.00103.00330003413000
2016-07-21105.00105.00105.00105.002000210000
2016-07-20106.00106.00105.00105.00330003470000
2016-07-1900
2016-07-15105.00106.00105.00106.00110001164000
2016-07-14106.00107.00105.00107.007000739000
2016-07-13106.00106.00106.00106.001000106000
2016-07-12107.00107.00105.00105.00100001053000
2016-07-11105.00105.00103.00103.004000418000
2016-07-08101.00102.00101.00102.008000814000
2016-07-07101.00101.00100.00100.00110001104000
2016-07-06102.00102.00102.00102.001000102000
2016-07-0500
2016-07-04107.00107.00107.00107.002000214000
2016-07-01104.00104.00104.00104.00120001248000
2016-06-30107.00107.00103.00103.009000937000
2016-06-29103.00103.00102.00102.005000511000
2016-06-28102.00102.00101.00102.00180001834000
2016-06-27105.00105.00102.00102.00170001743000
2016-06-24110.00110.0093.00103.0010400010282000
2016-06-23108.00108.00108.00108.002000216000
2016-06-22111.00111.00109.00110.00370004104000
2016-06-21107.00111.00107.00111.00350003881000
2016-06-20110.00111.00110.00111.003000332000
2016-06-17107.00107.00107.00107.001000107000
2016-06-16110.00110.00105.00106.00260002765000
2016-06-15108.00110.00108.00110.00100001085000
2016-06-14110.00111.00106.00108.00370004044000
2016-06-13112.00112.00111.00111.006000669000
2016-06-10112.00112.00112.00112.003000336000
2016-06-09113.00114.00113.00114.006000679000
2016-06-08112.00113.00112.00113.00120001346000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02113.00113.00113.00113.00160001808000
2016-06-01113.00115.00113.00113.00110001250000
2016-05-31116.00116.00113.00114.0012800014490000
2016-05-30114.00116.00112.00116.00140001596000
2016-05-27115.00115.00113.00114.00730008304000
2016-05-26116.00116.00114.00115.0011000012733000
2016-05-25116.00116.00115.00116.004000463000
2016-05-24116.00118.00116.00118.003000351000
2016-05-23115.00116.00115.00115.004000462000
2016-05-20113.00116.00113.00116.002000229000
2016-05-19116.00116.00116.00116.001000116000
2016-05-1800
2016-05-17115.00116.00114.00116.007000805000
2016-05-16118.00118.00114.00118.00160001868000
2016-05-13120.00123.00120.00123.00140001690000
2016-05-12118.00120.00118.00119.00110001305000
2016-05-11122.00122.00122.00122.004000488000
2016-05-10123.00123.00123.00123.001000123000
2016-05-09120.00120.00119.00119.008000957000
2016-05-06117.00117.00117.00117.001000117000
2016-05-02114.00120.00112.00116.00500005675000
2016-04-28118.00118.00116.00118.00100001169000
2016-04-27115.00116.00115.00116.007000810000
2016-04-26117.00117.00117.00117.001000117000
2016-04-2500
2016-04-22117.00119.00117.00119.006000704000
2016-04-21115.00116.00115.00116.007000811000
2016-04-20117.00117.00115.00115.00250002893000
2016-04-19116.00118.00116.00117.00160001864000
2016-04-18116.00116.00115.00115.006000693000
2016-04-15118.00118.00116.00116.004000466000
2016-04-14118.00118.00116.00118.00150001750000
2016-04-13116.00116.00116.00116.002000232000
2016-04-12116.00116.00113.00116.00250002844000
2016-04-11113.00115.00112.00115.00300003395000
2016-04-0800
2016-04-0700
2016-04-06116.00116.00116.00116.001000116000
2016-04-05116.00116.00113.00113.00240002743000
2016-04-04116.00116.00116.00116.002000232000
2016-04-01121.00121.00114.00116.00530006272000
2016-03-31122.00122.00120.00120.00260003165000
2016-03-30123.00123.00122.00122.0090001099000
2016-03-29124.00124.00123.00123.004000495000
2016-03-28126.00126.00122.00122.00230002836000
2016-03-25126.00126.00123.00126.00360004490000
2016-03-2400
2016-03-23127.00127.00126.00127.00120001517000
2016-03-22125.00127.00125.00127.00330004170000
2016-03-18127.00127.00127.00127.009800012446000
2016-03-17132.00132.00128.00129.00290003749000
2016-03-16132.00133.00132.00133.00140001852000
2016-03-15128.00132.00128.00132.00390005064000
2016-03-14129.00132.00127.00129.0018300023540000
2016-03-11129.00130.00125.00129.0016600021313000
2016-03-10127.00129.00127.00128.00440005624000
2016-03-09122.00126.00122.00126.00290003612000
2016-03-08124.00126.00123.00123.0010100012531000
2016-03-07121.00126.00121.00125.0021800027165000
2016-03-04117.00120.00117.00119.008900010563000
2016-03-03118.00118.00115.00115.0024100027883000
2016-03-02113.00119.00113.00118.0014900017393000
2016-03-01112.00113.00112.00113.00210002354000
2016-02-29112.00113.00110.00110.0014100015719000
2016-02-26110.00111.00108.00110.00650007116000
2016-02-25108.00110.00107.00108.00170001840000
2016-02-24106.00108.00103.00105.0017200018128000
2016-02-23111.00111.00105.00106.0020100021661000
2016-02-22112.00114.00108.00109.0023200025480000
2016-02-19113.00135.00106.00113.001168000139613000
2016-02-18104.00104.00102.00103.00130001341000
2016-02-17103.00103.00101.00101.00230002353000
2016-02-16105.00105.00101.00102.00910009366000
2016-02-15102.00103.0099.00103.00610006157000
2016-02-1298.00100.0094.0098.00670006543000
2016-02-10112.00114.00103.00105.0012600013515000
2016-02-09115.00115.00111.00111.00330003726000
2016-02-08115.00121.00115.00120.00170002027000
2016-02-05118.00120.00115.00118.00400004700000
2016-02-04126.00126.00121.00121.00190002358000
2016-02-03127.00128.00122.00124.00350004364000
2016-02-02130.00130.00128.00130.007000905000
2016-02-01130.00131.00130.00130.00330004301000
2016-01-29125.00128.00125.00128.00270003419000
2016-01-28123.00126.00123.00125.004000498000
2016-01-27121.00126.00121.00125.00130001608000
2016-01-26121.00122.00120.00120.00300003625000
2016-01-25119.00122.00119.00121.006000722000
2016-01-22115.00118.00115.00118.00210002436000
2016-01-21117.00120.00112.00114.00520006034000
2016-01-20124.00126.00118.00119.00170002072000
2016-01-19121.00127.00121.00124.00240002992000
2016-01-18118.00124.00116.00124.008600010273000
2016-01-15128.00128.00124.00124.00350004389000
2016-01-14133.00133.00126.00127.0010900013841000
2016-01-13137.00138.00134.00134.007600010317000
2016-01-12136.00136.00128.00136.0011900015561000
2016-01-08137.00139.00137.00138.007000962000
2016-01-07141.00141.00136.00138.00590008181000
2016-01-06146.00146.00142.00142.00170002458000
2016-01-05150.00150.00150.00150.004000600000
2016-01-04150.00150.00150.00150.00150002250000
2015-12-30146.00148.00146.00147.00230003364000
2015-12-29146.00148.00144.00148.00250003637000
2015-12-28142.00145.00141.00145.00340004837000
2015-12-25142.00147.00142.00142.009200013178000
2015-12-24149.00149.00145.00145.008700012937000
2015-12-22150.00151.00149.00149.00360005403000
2015-12-21152.00152.00144.00149.00460006813000
2015-12-18154.00156.00153.00153.00160002480000
2015-12-17153.00156.00153.00154.00410006343000
2015-12-16151.00152.00151.00151.00200003026000
2015-12-15155.00155.00150.00150.00370005608000
2015-12-14153.00155.00153.00153.00120001839000
2015-12-11154.00157.00154.00156.00280004353000
2015-12-10156.00156.00154.00155.00140002174000
2015-12-09158.00160.00155.00156.008300012997000
2015-12-08162.00163.00158.00160.00530008460000
2015-12-07160.00165.00160.00163.00380006177000
2015-12-04163.00163.00158.00159.00190003028000
2015-12-03161.00162.00159.00161.00450007230000
2015-12-02161.00161.00156.00159.007200011407000
2015-12-01169.00172.00161.00161.0023300038961000
2015-11-30161.00168.00160.00164.0035200057438000
2015-11-27150.00163.00150.00155.0025200039702000
2015-11-26150.00151.00150.00151.00310004659000

   ※ 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