[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 
2017-10-17448.00452.00441.00450.0016500073593000
2017-10-16452.00462.00450.00462.0014000063845000
2017-10-13453.00454.00452.00452.00210009519000
2017-10-12454.00454.00453.00453.0090004083000
2017-10-11452.00454.00451.00453.003700016750000
2017-10-10450.00453.00450.00453.00190008577000
2017-10-06452.00452.00449.00451.002300010365000
2017-10-05452.00452.00449.00452.003200014430000
2017-10-04450.00450.00447.00449.002400010770000
2017-10-03449.00451.00447.00449.005300023797000
2017-10-02444.00446.00443.00446.002800012449000
2017-09-29442.00443.00442.00443.0090003985000
2017-09-28442.00442.00440.00442.00160007063000
2017-09-27444.00444.00441.00442.002600011499000
2017-09-26443.00444.00442.00444.004200018605000
2017-09-25442.00443.00442.00443.003100013725000
2017-09-22442.00444.00442.00442.003200014161000
2017-09-21443.00444.00440.00444.003800016796000
2017-09-20441.00443.00441.00443.002400010616000
2017-09-19441.00442.00441.00441.003300014557000
2017-09-15439.00440.00438.00440.002600011413000
2017-09-14438.00440.00437.00440.00210009199000
2017-09-13436.00439.00435.00438.008000034925000
2017-09-12441.00444.00441.00443.00210009292000
2017-09-11442.00443.00441.00443.00150006633000
2017-09-08442.00442.00441.00441.00100004414000
2017-09-07444.00444.00441.00441.002700011957000
2017-09-06441.00444.00440.00444.004100018092000
2017-09-05443.00443.00441.00441.00190008395000
2017-09-04443.00444.00442.00443.002500011071000
2017-09-01442.00442.00441.00441.00220009707000
2017-08-31441.00443.00440.00440.00140006182000
2017-08-30441.00442.00441.00442.0080003532000
2017-08-29441.00442.00440.00440.00110004852000
2017-08-28440.00441.00440.00441.00100004406000
2017-08-25441.00441.00441.00441.0050002205000
2017-08-24441.00441.00441.00441.0050002205000
2017-08-23442.00442.00441.00441.0050002207000
2017-08-22442.00442.00441.00441.0050002209000
2017-08-21442.00442.00441.00442.0070003093000
2017-08-18441.00442.00440.00441.0050002205000
2017-08-17441.00443.00440.00443.0080003529000
2017-08-16441.00441.00440.00441.0040001763000
2017-08-15439.00439.00439.00439.0080003512000
2017-08-14437.00439.00437.00439.0060002626000
2017-08-10438.00438.00437.00438.002500010942000
2017-08-09440.00442.00439.00439.00200008801000
2017-08-08443.00444.00442.00443.00100004430000
2017-08-07443.00443.00442.00442.0090003985000
2017-08-04441.00443.00441.00443.0080003537000
2017-08-03442.00442.00440.00442.0090003973000
2017-08-02442.00442.00440.00440.00120005293000
2017-08-01439.00442.00439.00442.0090003960000
2017-07-31440.00441.00440.00441.00210009246000
2017-07-28438.00440.00438.00440.002300010098000
2017-07-27438.00440.00437.00437.002600011396000
2017-07-26437.00439.00437.00439.00140006132000
2017-07-25437.00437.00436.00436.0040001745000
2017-07-24437.00437.00435.00435.0090003927000
2017-07-21436.00437.00434.00437.00130005659000
2017-07-20433.00437.00433.00435.00180007830000
2017-07-19430.00434.00430.00434.00220009497000
2017-07-18430.00432.00429.00430.003000012914000
2017-07-14430.00434.00429.00430.005300022818000
2017-07-13434.00434.00432.00434.00180007796000
2017-07-12433.00434.00433.00433.003100013443000
2017-07-11432.00434.00430.00431.009900042673000
2017-07-10433.00436.00430.00431.008700037564000
2017-07-07437.00437.00431.00432.006900029919000
2017-07-06439.00440.00434.00434.006100026627000
2017-07-05439.00441.00439.00439.00140006158000
2017-07-04440.00441.00439.00439.00100004399000
2017-07-03440.00440.00438.00440.00190008351000
2017-06-30443.00443.00439.00439.002800012333000
2017-06-29443.00445.00443.00445.0070003104000
2017-06-28445.00445.00441.00441.002400010640000
2017-06-27444.00445.00443.00444.002500011099000
2017-06-26443.00446.00443.00444.00160007099000
2017-06-23443.00445.00442.00443.00120005316000
2017-06-22445.00446.00442.00442.00130005783000
2017-06-21444.00444.00444.00444.001000444000
2017-06-20443.00445.00442.00443.00130005767000
2017-06-19443.00444.00442.00443.002300010177000
2017-06-16440.00441.00440.00440.0040001762000
2017-06-15438.00445.00438.00440.002300010170000
2017-06-14442.00442.00438.00440.0090003959000
2017-06-13439.00440.00438.00440.00180007907000
2017-06-12438.00440.00438.00438.00220009639000
2017-06-09439.00439.00438.00438.0090003945000
2017-06-08439.00439.00438.00439.0070003069000
2017-06-07439.00439.00438.00439.0030001316000
2017-06-06437.00437.00437.00437.001000437000
2017-06-05437.00439.00434.00437.002900012667000
2017-06-02437.00439.00436.00438.00120005260000
2017-06-01436.00436.00436.00436.001000436000
2017-05-31437.00438.00437.00438.0070003065000
2017-05-30436.00436.00435.00435.0040001742000
2017-05-29436.00438.00435.00435.00120005238000
2017-05-26437.00438.00436.00436.0050002184000
2017-05-25437.00437.00434.00437.00140006101000
2017-05-24438.00438.00437.00437.0030001313000
2017-05-23436.00438.00436.00438.0050002185000
2017-05-22434.00435.00434.00435.0090003911000
2017-05-19433.00434.00433.00434.004400019056000
2017-05-18435.00437.00430.00433.003700015933000
2017-05-17437.00439.00437.00439.0030001315000
2017-05-16438.00441.00436.00436.00140006137000
2017-05-15438.00438.00436.00438.0090003939000
2017-05-12435.00438.00435.00438.002400010458000
2017-05-11434.00435.00431.00435.00200008655000
2017-05-10433.00436.00433.00434.00180007828000
2017-05-09432.00434.00432.00432.00190008239000
2017-05-08430.00433.00430.00432.00150006468000
2017-05-02432.00432.00428.00428.00150006447000
2017-05-01430.00432.00430.00432.00150006466000
2017-04-28430.00431.00428.00431.00170007309000
2017-04-27427.00428.00427.00428.00110004702000
2017-04-26431.00434.00427.00431.005100021890000
2017-04-25429.00432.00429.00432.00100004305000
2017-04-24424.00438.00424.00425.002800012027000
2017-04-21425.00425.00424.00424.004100017422000
2017-04-20424.00424.00422.00424.0050002118000
2017-04-19421.00422.00420.00422.0040001685000
2017-04-18419.00420.00417.00418.0050002092000
2017-04-17412.00413.00412.00413.00100004129000
2017-04-14413.00413.00412.00412.002500010321000
2017-04-13411.00417.00409.00417.002700011123000
2017-04-12417.00419.00410.00412.005000020722000
2017-04-11425.00425.00419.00420.00140005898000
2017-04-10423.00424.00423.00424.0040001694000
2017-04-07420.00423.00415.00423.00160006700000
2017-04-06424.00424.00414.00417.009200038641000
2017-04-05426.00428.00425.00425.00110004688000
2017-04-04436.00436.00426.00426.003400014659000
2017-04-03436.00439.00432.00434.002700011737000
2017-03-31436.00437.00430.00437.003600015641000
2017-03-30443.00443.00436.00437.00110004825000
2017-03-29440.00443.00440.00443.00210009243000
2017-03-28439.00441.00439.00440.003500015388000
2017-03-27444.00444.00439.00439.0010800047714000
2017-03-24446.00447.00442.00444.00140006228000
2017-03-23442.00445.00442.00443.00130005768000
2017-03-22450.00450.00440.00442.007100031566000
2017-03-21452.00452.00450.00450.003800017107000
2017-03-17452.00454.00452.00453.00130005888000
2017-03-16450.00453.00450.00453.0090004062000
2017-03-15452.00453.00449.00453.002500011266000
2017-03-14454.00455.00451.00454.002600011777000
2017-03-13453.00459.00453.00456.006500029564000
2017-03-10466.00467.00465.00467.004100019095000
2017-03-09465.00466.00465.00466.00160007447000
2017-03-08464.00466.00462.00465.00190008808000
2017-03-07466.00467.00464.00464.002200010245000
2017-03-06467.00468.00462.00466.003900018151000
2017-03-03465.00467.00464.00465.00180008375000
2017-03-02463.00466.00459.00465.003700017144000
2017-03-01462.00464.00458.00460.00180008306000
2017-02-28457.00461.00457.00460.00170007815000
2017-02-27458.00459.00455.00458.002500011439000
2017-02-24458.00459.00456.00458.00170007785000
2017-02-23457.00458.00454.00454.00140006387000
2017-02-22455.00459.00454.00458.003000013700000
2017-02-21453.00457.00452.00455.00150006827000
2017-02-20454.00455.00453.00453.0090004085000
2017-02-17454.00454.00454.00454.002000908000
2017-02-16455.00455.00452.00454.00190008609000
2017-02-15451.00457.00451.00457.002300010414000
2017-02-14450.00453.00450.00451.00150006776000
2017-02-13452.00452.00450.00452.0080003611000
2017-02-10448.00454.00445.00453.006200027937000
2017-02-09448.00450.00445.00448.003200014262000
2017-02-08449.00449.00446.00448.0080003582000
2017-02-07450.00450.00448.00449.002300010322000
2017-02-06450.00450.00449.00450.0080003596000
2017-02-03450.00451.00448.00448.00150006734000
2017-02-02457.00458.00447.00448.006000027176000
2017-02-01455.00455.00451.00455.002500011356000
2017-01-31447.00459.00447.00457.0020000090627000
2017-01-30443.00447.00443.00447.004100018274000
2017-01-27444.00445.00443.00443.00110004889000
2017-01-26444.00445.00444.00445.0060002665000
2017-01-25442.00444.00442.00444.00110004874000
2017-01-24444.00444.00442.00442.0080003540000
2017-01-23445.00445.00443.00445.00140006219000
2017-01-20438.00444.00437.00443.002400010554000
2017-01-19444.00446.00441.00444.00160007097000
2017-01-18440.00444.00440.00444.00160007063000
2017-01-17445.00445.00440.00440.00130005741000
2017-01-16447.00447.00443.00446.00100004457000
2017-01-13440.00445.00440.00445.00110004868000
2017-01-12447.00447.00440.00440.003600015923000
2017-01-11444.00447.00442.00447.002400010660000
2017-01-10449.00450.00444.00444.007500033527000
2017-01-06445.00448.00444.00447.004800021409000
2017-01-05435.00444.00435.00442.003800016735000
2017-01-04431.00437.00431.00435.005100022088000
2016-12-30426.00427.00423.00427.00130005524000
2016-12-29427.00429.00426.00427.003000012818000
2016-12-28423.00426.00423.00426.0060002548000
2016-12-27421.00425.00421.00422.002400010132000
2016-12-26421.00425.00421.00422.003000012655000
2016-12-22423.00423.00420.00420.00210008840000
2016-12-21425.00425.00423.00423.00100004241000
2016-12-20424.00426.00420.00424.003300013943000
2016-12-19425.00425.00422.00423.0090003817000
2016-12-16424.00424.00420.00424.00180007603000
2016-12-15421.00422.00420.00420.00140005888000
2016-12-14418.00419.00418.00419.00130005440000
2016-12-13421.00422.00419.00419.008800037047000
2016-12-12420.00422.00419.00420.00230009674000
2016-12-09419.00419.00414.00415.00160006665000
2016-12-08413.00419.00410.00418.004100016979000
2016-12-07414.00414.00406.00410.003800015591000
2016-12-06413.00414.00412.00414.00120004954000
2016-12-05408.00412.00408.00412.0080003276000
2016-12-02413.00413.00410.00410.0090003701000
2016-12-01412.00412.00410.00412.002500010285000
2016-11-30412.00412.00412.00412.0080003296000
2016-11-29410.00410.00408.00409.0060002455000
2016-11-28413.00413.00402.00403.004100016692000
2016-11-25410.00412.00407.00407.00190007776000
2016-11-24408.00409.00404.00409.00170006932000
2016-11-22406.00407.00400.00400.003400013723000
2016-11-21404.00405.00400.00403.00230009258000
2016-11-18402.00403.00400.00403.00150006027000
2016-11-17401.00403.00399.00401.003900015622000
2016-11-16401.00401.00400.00401.00100004009000
2016-11-15400.00401.00399.00399.00220008787000
2016-11-14401.00402.00399.00400.003200012786000
2016-11-11399.00400.00399.00399.003100012379000
2016-11-10397.00400.00397.00399.00150005987000
2016-11-09402.00402.00395.00395.00250009938000
2016-11-08401.00401.00399.00399.00140005599000
2016-11-07396.00399.00396.00399.00160006361000
2016-11-04397.00399.00396.00397.00170006753000
2016-11-02401.00401.00397.00397.00170006786000
2016-11-01401.00402.00401.00402.00110004419000
2016-10-31401.00401.00398.00400.00100004004000
2016-10-28400.00401.00398.00401.002600010397000
2016-10-27400.00401.00399.00401.0090003602000
2016-10-26399.00399.00399.00399.0030001197000
2016-10-25399.00399.00399.00399.0070002793000
2016-10-24397.00399.00397.00399.00120004777000
2016-10-21397.00397.00395.00397.00110004361000
2016-10-20397.00397.00396.00396.002000793000
2016-10-19395.00397.00394.00397.00120004745000
2016-10-18395.00396.00395.00395.00160006328000
2016-10-17392.00395.00392.00395.00110004328000
2016-10-14390.00395.00390.00393.002800011012000
2016-10-13392.00393.00392.00393.00150005888000

   ※ 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