[5989 JQスタンダード] エイチワン 日足 時系列データ

[5989 JQスタンダード] エイチワン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121017.001029.001017.001021.0050005112300
2013-07-111010.001030.001010.001017.001330013487400
2013-07-101035.001055.001010.001035.003770039030500
2013-07-091035.001041.001026.001040.001270013150500
2013-07-081031.001048.001020.001030.003900040349600
2013-07-051045.001045.001018.001019.003450035748600
2013-07-041020.001039.001010.001036.001640016738000
2013-07-031018.001020.001000.001020.002740027752000
2013-07-021000.001005.00983.001005.003020030119000
2013-07-01981.00985.00968.00983.003090030198000
2013-06-28935.00969.00921.00966.004930046882500
2013-06-27920.00921.00901.00921.003540032178200
2013-06-26930.00931.00903.00909.002450022443100
2013-06-25924.00932.00905.00918.002520023135700
2013-06-24953.00954.00932.00932.001220011549300
2013-06-21920.00940.00910.00940.002380021932100
2013-06-20943.00954.00942.00954.001210011470400
2013-06-19943.00950.00930.00950.002640024888200
2013-06-18944.00944.00929.00929.002370022239800
2013-06-17912.00934.00900.00932.001550014215200
2013-06-14916.00920.00891.00912.001590014426500
2013-06-13934.00934.00875.00903.004830043609700
2013-06-12907.00928.00888.00926.003040027568400
2013-06-11934.00935.00901.00912.004050037104600
2013-06-10900.00928.00896.00927.002260020662300
2013-06-07906.00906.00835.00862.0010060087805800
2013-06-06945.00951.00919.00921.009540089532000
2013-06-05970.00985.00958.00970.002740026650500
2013-06-04969.00988.00935.00970.005480052683900
2013-06-031005.001008.00966.00980.005740056756400
2013-05-311040.001040.001004.001014.004560046455000
2013-05-301045.001052.001011.001012.004430045817000
2013-05-291090.001090.001060.001069.004450047766200
2013-05-281040.001101.001040.001069.004420047197200
2013-05-271090.001110.001051.001070.006070065093100
2013-05-241125.001178.001090.001140.008460095410800
2013-05-231200.001208.001116.001123.00161500188059400
2013-05-221188.001201.001176.001198.007460088717500
2013-05-211188.001188.001166.001174.007360086707100
2013-05-201178.001193.001178.001189.005470064808500
2013-05-171081.001147.001081.001146.002390026646000
2013-05-161143.001158.001041.001110.00103700114078400
2013-05-151189.001200.001140.001143.008020094011400
2013-05-141187.001192.001166.001180.004830057077700
2013-05-131198.001202.001170.001184.0087400103740000
2013-05-101185.001198.001168.001197.006060071952800
2013-05-091180.001182.001158.001159.003490040874900
2013-05-081176.001185.001145.001180.007280084993800
2013-05-071192.001200.001155.001169.007210084976500
2013-05-021180.001180.001140.001162.005860067883200
2013-05-011205.001205.001155.001171.006120071848200
2013-04-301190.001208.001129.001197.00165100193970600
2013-04-261223.001356.001223.001280.00204100262680600
2013-04-251220.001224.001204.001219.003590043664700
2013-04-241210.001228.001200.001228.007460090585800
2013-04-231201.001215.001186.001191.004770057250100
2013-04-221200.001217.001185.001201.004650055838200
2013-04-191170.001197.001165.001170.006380075538200
2013-04-181160.001191.001152.001180.0093400109696700
2013-04-171085.001150.001085.001150.00122000136818500
2013-04-161055.001074.001041.001074.002580027355700
2013-04-151078.001079.001060.001078.004400047070400
2013-04-121061.001079.001058.001079.008790093820300
2013-04-111056.001069.001044.001053.003850040663900
2013-04-101051.001062.001047.001051.001060011130800
2013-04-091065.001078.001051.001051.005120054184700
2013-04-081060.001080.001060.001065.003620038688600
2013-04-051057.001069.001015.001046.005060053140800
2013-04-04978.001026.00969.001026.002960029235400
2013-04-03970.001008.00965.001008.003010029718700
2013-04-02906.00989.00906.00981.005450051252900
2013-04-011003.001003.00952.00978.004690046177400
2013-03-291050.001050.00990.001003.004000040501700
2013-03-281054.001057.001014.001042.002220023112600
2013-03-271060.001070.001053.001054.001150012178500
2013-03-261080.001083.001055.001065.004190044750700
2013-03-251085.001090.001070.001083.002370025627200
2013-03-221089.001089.001066.001083.003220034743300
2013-03-211090.001094.001071.001089.003540038514700
2013-03-191080.001098.001071.001084.003360036533000
2013-03-181090.001095.001075.001075.005980065122900
2013-03-151060.001098.001056.001085.009260099448500
2013-03-141046.001049.001028.001048.004910051079000
2013-03-131040.001050.001016.001026.004300044256100
2013-03-121093.001093.001041.001050.004610049153500
2013-03-111059.001079.001054.001078.006070064498500
2013-03-081040.001040.001024.001029.005320054866200
2013-03-071024.001043.001019.001025.008520087623000
2013-03-06991.001014.00990.001014.00102800102612000
2013-03-05981.00997.00977.00986.004950048953600
2013-03-04988.00989.00970.00970.004270041990100
2013-03-01977.00989.00968.00977.003110030347500
2013-02-28977.00983.00968.00974.004700045870000
2013-02-27980.00983.00965.00977.002740026715300
2013-02-26961.001000.00960.00983.008570084422100
2013-02-25962.00991.00962.00991.007200070346400
2013-02-22956.00966.00939.00960.006980066582300
2013-02-21952.00960.00947.00960.002730026086700
2013-02-20960.00962.00945.00959.006070058049300
2013-02-19945.00950.00940.00949.003130029595400
2013-02-18926.00945.00926.00938.002190020482400
2013-02-15933.00933.00863.00915.007750069669000
2013-02-14920.00955.00911.00948.003890036237600
2013-02-13963.00964.00901.00937.005630053286300
2013-02-12999.00999.00958.00965.004650045520800
2013-02-081024.001024.00982.00985.009660096936700
2013-02-07979.001024.00976.001020.00135600135714200
2013-02-06952.00978.00949.00972.00133600128202200
2013-02-05942.00950.00935.00938.003420032242400
2013-02-04956.00964.00946.00957.008240078731300
2013-02-01955.00957.00943.00949.006630063116500
2013-01-31980.00990.00931.00955.00112200108759000
2013-01-30971.00984.00971.00979.005000048982500
2013-01-29962.00980.00962.00971.003870037591900
2013-01-28980.00980.00958.00962.003120030191900
2013-01-25971.00978.00953.00966.006770065454500
2013-01-24930.00956.00924.00952.007240068521400
2013-01-23961.00972.00926.00938.005180049298500
2013-01-22972.00986.00954.00984.006610064319700
2013-01-21958.00974.00948.00970.008180078532000
2013-01-18935.00955.00935.00952.008290078478600
2013-01-17914.00932.00899.00927.006280057674900
2013-01-16944.00944.00911.00912.004040037459000
2013-01-15940.00949.00934.00944.007310068766400
2013-01-11914.00925.00905.00922.008150074621000
2013-01-10890.00906.00882.00904.005200046772500
2013-01-09858.00891.00856.00882.002720023796200
2013-01-08880.00880.00868.00872.002940025680700
2013-01-07912.00918.00891.00891.004910044326900
2013-01-04855.00889.00850.00888.007970068952600
2012-12-28810.00838.00796.00838.006070049453200
2012-12-27794.00807.00794.00804.002610020866900
2012-12-26779.00796.00772.00796.002280017840900
2012-12-25778.00790.00771.00776.002510019561700
2012-12-21785.00788.00775.00780.004400034507700
2012-12-20789.00799.00788.00788.002720021476800
2012-12-19809.00810.00789.00795.004340034656300
2012-12-18820.00820.00800.00808.004580037211000
2012-12-17811.00815.00793.00793.003120025043500
2012-12-14801.00812.00794.00805.005000040212800
2012-12-13809.00817.00799.00806.008280066814900
2012-12-12789.00795.00781.00795.003640028746800
2012-12-11771.00788.00771.00788.002230017413400
2012-12-10786.00789.00773.00773.002460019189000
2012-12-07785.00794.00781.00791.002270017866700
2012-12-06788.00795.00785.00794.003200025296800
2012-12-05775.00780.00765.00775.002300017760000
2012-12-04800.00800.00777.00784.002460019417900
2012-12-03799.00800.00790.00800.003230025719400
2012-11-30789.00799.00780.00798.005830046157200
2012-11-29760.00783.00760.00783.004830037445300
2012-11-28774.00774.00760.00764.002040015647500
2012-11-27785.00790.00755.00782.004620035949900
2012-11-26785.00809.00785.00788.009260073568300
2012-11-22759.00770.00742.00770.007720058789000
2012-11-21750.00756.00740.00755.004110030806200
2012-11-20760.00764.00732.00747.006130045933700
2012-11-19739.00763.00733.00763.009780072991100
2012-11-16695.00737.00694.00723.009350066697100
2012-11-15668.00694.00659.00694.004340029282700
2012-11-14665.00665.00645.00663.002830018653300
2012-11-13667.00673.00648.00666.002340015446800
2012-11-12665.00676.00663.00674.0077005155600
2012-11-09657.00668.00645.00659.002430015874700
2012-11-08665.00677.00661.00661.001690011269200
2012-11-07675.00690.00668.00673.002580017508100
2012-11-06685.00696.00675.00677.002380016231600
2012-11-05695.00700.00680.00685.002700018630100
2012-11-02692.00706.00677.00699.009380064949900
2012-11-01635.00695.00635.00691.0013610089802700
2012-10-31612.00625.00612.00625.004280026483400
2012-10-30609.00619.00604.00615.002810017207400
2012-10-29628.00631.00605.00619.004330026755000
2012-10-26638.00638.00617.00631.005160032503900
2012-10-25628.00631.00618.00631.002400014997100
2012-10-24610.00629.00607.00629.004390027009100
2012-10-23640.00649.00615.00630.008090051039500
2012-10-22615.00633.00613.00630.004700029163500
2012-10-19602.00625.00599.00625.0010010061200400
2012-10-18575.00603.00575.00602.006570038574500
2012-10-17575.00588.00568.00577.005830033576100
2012-10-16568.00568.00560.00568.004230023863400
2012-10-15568.00575.00555.00572.004530025590200
2012-10-12590.00595.00572.00585.003840022387400
2012-10-11586.00592.00582.00590.004130024240400
2012-10-10591.00606.00588.00594.003750022252900
2012-10-09618.00631.00603.00620.001800011140300
2012-10-05643.00648.00622.00633.003600023004500
2012-10-04582.00645.00581.00645.006460039017300
2012-10-03601.00617.00591.00602.006570039590400
2012-10-02664.00664.00620.00634.002520016369800
2012-10-01667.00667.00646.00664.004120027131700
2012-09-28694.00694.00670.00685.001920013044200
2012-09-27710.00710.00684.00695.004280029675700
2012-09-26718.00718.00706.00716.00122008685600
2012-09-25730.00732.00719.00728.00121008761400
2012-09-24724.00726.00720.00726.003000021714100
2012-09-21745.00750.00722.00737.004630034024600
2012-09-20771.00774.00752.00755.001500011453500
2012-09-19772.00780.00758.00777.004190032244900
2012-09-18766.00784.00761.00781.001810013971400
2012-09-14777.00781.00758.00781.001770013667200
2012-09-13770.00772.00757.00772.00128009837000
2012-09-12772.00772.00750.00768.00103007823400
2012-09-11776.00787.00750.00762.001410010869500
2012-09-10766.00796.00766.00788.002350018332700
2012-09-07765.00771.00755.00757.002380018181100
2012-09-06730.00750.00721.00750.001850013642400
2012-09-05750.00750.00726.00730.002120015717800
2012-09-04729.00760.00722.00760.003740027700600
2012-09-03726.00729.00710.00715.001840013267600
2012-08-31715.00720.00706.00720.0095006779500
2012-08-30710.00719.00705.00715.002630018762700
2012-08-29711.00711.00708.00708.0025001773400
2012-08-28716.00717.00702.00711.001510010738900
2012-08-27724.00734.00716.00716.0073005296200
2012-08-24700.00720.00696.00718.002100014800900
2012-08-23710.00715.00693.00715.001660011680200
2012-08-22711.00713.00700.00705.0075005299200
2012-08-21717.00718.00707.00716.00130009258300
2012-08-20728.00730.00718.00721.001430010364600
2012-08-17727.00735.00715.00729.004380031811200
2012-08-16696.00727.00695.00727.003620025639900
2012-08-15680.00689.00677.00681.0091006203700
2012-08-14674.00678.00662.00676.005300035683200
2012-08-13681.00682.00672.00674.0080005444300
2012-08-10686.00696.00682.00682.002470016966500
2012-08-09679.00696.00661.00686.002510017033900
2012-08-08679.00681.00670.00680.001760011879800
2012-08-07691.00694.00655.00669.006030040504500
2012-08-06710.00712.00699.00706.001660011735100
2012-08-03702.00710.00693.00710.002790019550700
2012-08-02703.00721.00703.00721.002300016360900
2012-08-01690.00730.00672.00718.0011360079042200
2012-07-31800.00815.00741.00748.007670059071200
2012-07-30815.00815.00795.00813.001580012739000
2012-07-27762.00779.00762.00778.001340010288100
2012-07-26750.00762.00746.00762.001760013236800
2012-07-25768.00768.00750.00750.002130016072500
2012-07-24751.00768.00740.00768.002640019831100
2012-07-23761.00772.00751.00756.004000030409800
2012-07-20773.00784.00771.00776.002310018001900
2012-07-19776.00780.00760.00776.004500034681800
2012-07-18787.00791.00785.00785.00124009769600
2012-07-17815.00815.00782.00800.002140016995300
2012-07-13788.00815.00785.00815.003040024301400
2012-07-12823.00825.00800.00818.002130017244400
2012-07-11836.00842.00819.00828.003270026956500
2012-07-10827.00846.00827.00846.001850015413500
2012-07-09830.00852.00830.00848.002860024145400

   ※ 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