[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 
2017-04-28129.00129.00127.00127.00190002422000
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
2016-12-08131.00133.00128.00132.0016500021493000
2016-12-07136.00136.00127.00136.00784000103675000
2016-12-06120.00159.00120.00145.0072670001087425000
2016-12-05113.00128.00113.00117.0058000068778000
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

   ※ 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