[5990 JQスタンダード] スーパーツール 日足 時系列データ

[5990 JQスタンダード] スーパーツール (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12460.00464.00458.00458.003500016099000
2013-07-11460.00465.00459.00460.00150006919000
2013-07-10464.00465.00452.00457.00140006421000
2013-07-09465.00465.00460.00464.00100004630000
2013-07-08455.00461.00451.00451.00140006380000
2013-07-05455.00457.00452.00452.00100004541000
2013-07-04442.00452.00442.00450.00120005386000
2013-07-03458.00458.00447.00447.0060002719000
2013-07-02442.00442.00437.00442.0080003524000
2013-07-01432.00445.00432.00435.00110004826000
2013-06-28426.00430.00426.00428.0060002562000
2013-06-27420.00425.00420.00425.002000845000
2013-06-26426.00426.00420.00420.00170007180000
2013-06-25429.00429.00419.00425.00160006784000
2013-06-24434.00445.00434.00445.00150006524000
2013-06-21444.00446.00441.00441.0090003986000
2013-06-20468.00468.00460.00460.00150006980000
2013-06-19460.00468.00460.00468.00140006495000
2013-06-18458.00458.00458.00458.0070003206000
2013-06-17449.00455.00449.00449.0040001802000
2013-06-14456.00468.00449.00449.00210009582000
2013-06-13443.00450.00434.00440.002900012782000
2013-06-12427.00444.00427.00444.00110004764000
2013-06-11443.00443.00427.00439.00200008750000
2013-06-10440.00445.00425.00442.003700016049000
2013-06-07431.00431.00394.00416.007800032435000
2013-06-06475.00475.00452.00453.005500025339000
2013-06-05496.00500.00480.00480.007600037230000
2013-06-04504.00505.00479.00493.0010000049790000
2013-06-03462.00505.00462.00491.008900043471000
2013-05-31478.00480.00466.00468.00190008971000
2013-05-30470.00471.00463.00470.002400011253000
2013-05-29472.00490.00464.00475.002500011947000
2013-05-28457.00472.00457.00462.00200009208000
2013-05-27464.00464.00453.00454.00150006865000
2013-05-24490.00490.00460.00464.005800027609000
2013-05-23499.00499.00455.00455.008600040754000
2013-05-22508.00508.00485.00505.003000015072000
2013-05-21499.00535.00499.00508.008900045945000
2013-05-20495.00502.00492.00499.004300021412000
2013-05-17465.00490.00464.00483.003000014390000
2013-05-16468.00470.00440.00461.007400033701000
2013-05-15496.00501.00468.00483.007800037887000
2013-05-14507.00520.00501.00501.004900024864000
2013-05-13527.00548.00506.00507.0012900068816000
2013-05-10515.00548.00515.00530.008800046604000
2013-05-09510.00529.00510.00515.005400028014000
2013-05-08490.00539.00486.00506.0014000070094000
2013-05-07476.00489.00476.00489.0018900091057000
2013-05-02452.00471.00452.00469.004500020829000
2013-05-01460.00464.00450.00450.009000041180000
2013-04-30458.00475.00457.00465.0016900078243000
2013-04-26472.00472.00451.00472.00485000228255000
2013-04-25390.00398.00380.00392.0012600049199000
2013-04-24385.00385.00375.00383.003800014435000
2013-04-23381.00389.00375.00383.007000026763000
2013-04-22377.00401.00377.00380.0019500074982000
2013-04-19355.00380.00350.00373.00485000175301000
2013-04-18321.00321.00318.00321.00130004166000
2013-04-17322.00322.00316.00321.00280008924000
2013-04-16320.00321.00315.00318.00120003819000
2013-04-15318.00324.00313.00320.00280008931000
2013-04-12320.00322.00316.00316.00180005764000
2013-04-11322.00322.00320.00322.00170005467000
2013-04-10320.00320.00318.00318.0040001274000
2013-04-09321.00321.00316.00316.0050001595000
2013-04-08315.00319.00315.00317.00150004746000
2013-04-05314.00319.00312.00312.00250007880000
2013-04-04305.00310.00301.00310.00130003959000
2013-04-03310.00310.00309.00309.0060001859000
2013-04-02310.00310.00295.00310.00150004553000
2013-04-01324.00324.00308.00308.00310009840000
2013-03-29323.00323.00319.00319.0090002889000
2013-03-28319.00323.00319.00323.00130004158000
2013-03-27323.00323.00320.00320.00150004820000
2013-03-26322.00324.00320.00324.00240007733000
2013-03-25316.00322.00316.00322.003400010843000
2013-03-22319.00319.00314.00314.004500014225000
2013-03-21318.00320.00317.00318.003200010183000
2013-03-19320.00320.00317.00317.003300010521000
2013-03-18321.00321.00318.00320.00150004792000
2013-03-15320.00320.00320.00320.00280008960000
2013-03-14319.00321.00317.00321.00300009554000
2013-03-13316.00320.00316.00318.00220006982000
2013-03-12327.00329.00323.00328.005500018027000
2013-03-11329.00329.00328.00328.00280009199000
2013-03-08318.00328.00317.00328.005500017794000
2013-03-07319.00319.00317.00318.0050001590000
2013-03-06318.00318.00317.00318.0050001587000
2013-03-05319.00319.00317.00318.00100003180000
2013-03-04317.00318.00317.00318.00160005079000
2013-03-01317.00318.00317.00317.0090002855000
2013-02-28311.00316.00311.00316.0050001571000
2013-02-27311.00314.00311.00311.0050001558000
2013-02-26311.00311.00311.00311.0060001866000
2013-02-25310.00314.00310.00311.00160004975000
2013-02-22314.00314.00310.00311.00150004668000
2013-02-21314.00314.00312.00313.0060001879000
2013-02-20313.00313.00311.00311.002000624000
2013-02-19310.00312.00310.00312.0090002792000
2013-02-18302.00310.00302.00310.0070002145000
2013-02-15307.00307.00300.00306.0090002720000
2013-02-14305.00309.00305.00309.0060001838000
2013-02-13312.00315.00306.00306.00190005893000
2013-02-12312.00317.00312.00312.0090002819000
2013-02-08315.00315.00312.00312.0060001879000
2013-02-07316.00316.00312.00316.00210006613000
2013-02-06315.00316.00315.00316.00150004730000
2013-02-05312.00315.00311.00314.00140004373000
2013-02-04311.00312.00310.00311.00180005602000
2013-02-01311.00311.00309.00310.00140004343000
2013-01-31311.00311.00310.00310.0040001241000
2013-01-30310.00313.00310.00313.00130004053000
2013-01-29311.00311.00310.00310.00120003727000
2013-01-28309.00312.00302.00310.00180005550000
2013-01-25312.00313.00312.00313.0070002185000
2013-01-24307.00312.00307.00312.0090002782000
2013-01-23317.00320.00309.00309.007200022704000
2013-01-22303.00309.00296.00309.004100012495000
2013-01-21307.00307.00300.00300.00260007865000
2013-01-18299.00303.00299.00303.0090002710000
2013-01-17306.00307.00299.00299.00150004558000
2013-01-16301.00305.00298.00302.00180005423000
2013-01-15299.00306.00298.00298.00170005122000
2013-01-11295.00295.00293.00295.0080002352000
2013-01-10292.00294.00292.00294.00240007026000
2013-01-09288.00290.00285.00290.00150004317000
2013-01-08288.00288.00286.00288.00290008328000
2013-01-07283.00285.00283.00283.00210005951000
2013-01-04285.00286.00280.00286.00250007062000
2012-12-28275.00280.00275.00277.00350009745000
2012-12-27275.00277.00275.00277.0080002211000
2012-12-26275.00275.00273.00274.00140003843000
2012-12-25274.00276.00274.00275.00110003021000
2012-12-21276.00276.00274.00276.0060001654000
2012-12-20272.00276.00271.00276.00240006572000
2012-12-19273.00275.00271.00275.00190005180000
2012-12-18274.00274.00270.00272.00190005161000
2012-12-17273.00274.00271.00274.00110002993000
2012-12-14270.00273.00270.00273.002000543000
2012-12-13270.00274.00270.00274.0060001633000
2012-12-12270.00273.00268.00268.00120003237000
2012-12-11266.00270.00266.00270.0070001872000
2012-12-10260.00267.00260.00267.00180004692000
2012-12-07258.00260.00255.00259.00170004393000
2012-12-06258.00258.00258.00258.003000774000
2012-12-05258.00258.00254.00254.00140003575000
2012-12-04255.00258.00252.00258.00250006388000
2012-12-03255.00256.00255.00256.002000511000
2012-11-30255.00255.00255.00255.002000510000
2012-11-29258.00258.00258.00258.001000258000
2012-11-28255.00257.00253.00257.0040001018000
2012-11-27253.00258.00253.00258.0070001796000
2012-11-26253.00257.00253.00253.00350008945000
2012-11-22257.00257.00255.00256.00240006143000
2012-11-21256.00256.00255.00255.0050001277000
2012-11-20258.00258.00258.00258.0080002064000
2012-11-19251.00255.00251.00255.002000506000
2012-11-16250.00250.00250.00250.00110002750000
2012-11-15242.00247.00242.00247.0050001223000
2012-11-14243.00243.00242.00242.00110002664000
2012-11-13245.00245.00243.00243.003000732000
2012-11-12250.00250.00250.00250.003000750000
2012-11-09246.00246.00245.00245.0090002212000
2012-11-08250.00250.00247.00250.00120002986000
2012-11-07254.00256.00250.00250.00180004527000
2012-11-06253.00253.00252.00252.0060001514000
2012-11-05253.00254.00252.00254.0090002280000
2012-11-02253.00253.00252.00253.003000758000
2012-11-0100
2012-10-31252.00252.00251.00252.00150003779000
2012-10-30251.00253.00251.00251.0060001509000
2012-10-29253.00253.00253.00253.0040001012000
2012-10-26251.00253.00251.00253.00150003767000
2012-10-25252.00254.00251.00254.0050001263000
2012-10-24255.00255.00247.00250.00100002509000
2012-10-23260.00260.00258.00258.003000777000
2012-10-22255.00258.00255.00258.0060001541000
2012-10-19255.00256.00255.00256.003000767000
2012-10-18257.00257.00249.00254.00200005064000
2012-10-17253.00257.00253.00257.0050001275000
2012-10-16250.00254.00250.00254.0080002016000
2012-10-15254.00254.00244.00244.0040001006000
2012-10-12242.00245.00242.00243.0080001951000
2012-10-11250.00250.00241.00242.00200004911000
2012-10-10254.00254.00252.00252.0060001517000
2012-10-09256.00259.00256.00257.0040001028000
2012-10-05261.00261.00255.00255.002000516000
2012-10-04253.00256.00252.00256.00120003040000
2012-10-03257.00257.00256.00256.0050001284000
2012-10-02255.00265.00255.00265.00120003101000
2012-10-01258.00258.00253.00255.00250006407000
2012-09-28265.00268.00255.00259.00230005961000
2012-09-27268.00268.00262.00265.00240006375000
2012-09-26276.00280.00267.00270.00140003805000
2012-09-25281.00283.00276.00283.0040001121000
2012-09-24285.00285.00285.00285.002000570000
2012-09-21276.00286.00276.00286.00100002808000
2012-09-20278.00278.00276.00276.0050001386000
2012-09-19280.00282.00280.00281.0070001967000
2012-09-18283.00284.00281.00281.0080002264000
2012-09-14278.00283.00276.00281.00120003350000
2012-09-13276.00276.00274.00274.0040001100000
2012-09-12277.00278.00271.00277.00270007456000
2012-09-11285.00285.00285.00285.00340009690000
2012-09-10287.00287.00282.00285.0050001424000
2012-09-07287.00287.00287.00287.001000287000
2012-09-06286.00286.00285.00285.002000571000
2012-09-05285.00287.00282.00286.0050001423000
2012-09-04285.00286.00282.00285.00180005126000
2012-09-03288.00288.00288.00288.0060001728000
2012-08-31283.00285.00283.00285.0060001708000
2012-08-30283.00285.00282.00285.0060001699000
2012-08-29283.00289.00283.00283.0070001998000
2012-08-28283.00283.00281.00281.0070001971000
2012-08-27285.00285.00283.00283.002000568000
2012-08-2400
2012-08-23286.00286.00283.00285.00200005679000
2012-08-22287.00287.00285.00285.00110003140000
2012-08-21289.00289.00289.00289.001000289000
2012-08-20285.00291.00285.00291.003000863000
2012-08-17284.00284.00284.00284.0070001988000
2012-08-16284.00285.00284.00285.0070001993000
2012-08-15286.00286.00284.00284.002000570000
2012-08-14288.00288.00286.00286.003000861000
2012-08-13285.00289.00285.00289.003000859000
2012-08-10287.00287.00287.00287.001000287000
2012-08-09287.00287.00287.00287.002000574000
2012-08-08291.00291.00291.00291.001000291000
2012-08-07294.00294.00294.00294.001000294000
2012-08-06293.00293.00293.00293.001000293000
2012-08-03290.00290.00290.00290.001000290000
2012-08-0200
2012-08-01293.00293.00293.00293.002000586000
2012-07-31289.00293.00289.00293.003000874000
2012-07-30289.00289.00289.00289.001000289000
2012-07-27288.00288.00288.00288.001000288000
2012-07-26280.00281.00280.00281.002000561000
2012-07-25279.00279.00279.00279.002000558000
2012-07-24280.00285.00280.00285.0040001135000
2012-07-23283.00283.00278.00279.00130003643000
2012-07-20288.00290.00285.00285.00110003158000
2012-07-19293.00293.00293.00293.001000293000
2012-07-18294.00296.00293.00293.0050001470000
2012-07-17298.00298.00291.00294.00230006837000
2012-07-13300.00301.00297.00298.0070002090000
2012-07-12300.00300.00298.00300.00120003598000
2012-07-11300.00300.00290.00300.00180005337000
2012-07-10302.00302.00301.00301.0060001807000
2012-07-09306.00306.00302.00302.0090002740000

   ※ 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