[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 
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
2016-10-12390.00393.00390.00393.00110004296000
2016-10-11391.00392.00391.00392.0030001175000
2016-10-07391.00393.00391.00391.00230009013000
2016-10-06390.00391.00390.00391.00120004690000
2016-10-05389.00390.00389.00390.0090003507000
2016-10-04389.00391.00389.00389.0090003507000
2016-10-03390.00391.00388.00389.0090003502000
2016-09-30387.00390.00387.00390.0050001940000
2016-09-29389.00390.00388.00390.00210008187000
2016-09-28390.00390.00387.00389.00190007377000
2016-09-27392.00393.00391.00391.00230009021000
2016-09-26394.00394.00391.00391.0090003531000
2016-09-23390.00394.00390.00393.00170006657000
2016-09-21388.00392.00387.00390.0050001944000
2016-09-20391.00391.00389.00390.0080003125000
2016-09-16384.00392.00383.00392.00230008853000
2016-09-15384.00385.00383.00384.006100023409000
2016-09-14388.00388.00383.00387.003000011595000
2016-09-13390.00392.00387.00388.005500021417000
2016-09-12399.00402.00398.00402.00250009980000
2016-09-09398.00400.00398.00399.00140005586000
2016-09-08398.00398.00397.00398.00100003978000
2016-09-07397.00399.00397.00398.00120004772000
2016-09-06396.00396.00396.00396.0040001584000
2016-09-05397.00397.00395.00395.0040001584000
2016-09-02394.00396.00394.00394.00130005135000
2016-09-01393.00394.00393.00393.0060002361000
2016-08-31393.00393.00393.00393.0060002358000
2016-08-30395.00396.00391.00392.003000011796000
2016-08-29390.00396.00390.00395.00240009384000
2016-08-26390.00390.00389.00389.0050001949000
2016-08-25390.00392.00390.00390.00100003905000
2016-08-24391.00391.00391.00391.001000391000
2016-08-23392.00393.00391.00393.00110004316000
2016-08-22391.00391.00390.00390.00240009381000
2016-08-19388.00391.00388.00391.0030001168000
2016-08-18386.00388.00386.00387.00110004250000
2016-08-17391.00393.00391.00392.0040001568000
2016-08-16390.00390.00390.00390.002000780000
2016-08-1500
2016-08-12390.00390.00390.00390.001000390000
2016-08-10391.00392.00391.00391.00230008996000
2016-08-09390.00391.00390.00391.002000781000
2016-08-08392.00393.00388.00388.00200007791000
2016-08-05390.00391.00389.00391.0040001560000
2016-08-04389.00391.00389.00389.0060002338000
2016-08-03389.00389.00388.00389.0090003499000
2016-08-02391.00395.00390.00390.00150005864000
2016-08-01393.00397.00390.00392.00150005900000
2016-07-29392.00393.00389.00393.00160006251000
2016-07-28394.00394.00391.00392.0060002353000
2016-07-27392.00393.00392.00393.0040001570000
2016-07-26393.00393.00392.00392.002000785000
2016-07-25393.00393.00391.00391.00140005480000
2016-07-22393.00394.00393.00394.0030001181000
2016-07-21392.00394.00392.00394.0070002748000
2016-07-20393.00395.00393.00395.002000788000
2016-07-19395.00395.00391.00394.00250009826000
2016-07-15391.00394.00391.00393.005100019982000
2016-07-14395.00404.00395.00404.00210008391000
2016-07-13397.00397.00394.00394.003200012691000
2016-07-12394.00396.00391.00395.00130005122000
2016-07-11391.00395.00391.00392.00110004313000
2016-07-08393.00393.00390.00392.00130005093000
2016-07-07392.00395.00392.00392.00180007071000
2016-07-06393.00393.00392.00392.0090003531000
2016-07-05391.00395.00391.00393.00240009420000
2016-07-04391.00394.00391.00391.00120004698000
2016-07-01389.00391.00389.00390.0030001170000
2016-06-30388.00391.00388.00389.00200007799000
2016-06-29391.00392.00391.00392.0050001959000
2016-06-28386.00390.00386.00390.0050001937000
2016-06-27380.00386.00380.00386.0060002302000
2016-06-24393.00395.00379.00379.002700010398000
2016-06-23391.00393.00390.00393.00150005867000
2016-06-22394.00395.00394.00395.0030001184000
2016-06-21391.00394.00391.00394.0040001567000
2016-06-20391.00395.00390.00391.00120004698000
2016-06-17386.00395.00386.00393.0080003137000
2016-06-16397.00397.00379.00379.002900011289000
2016-06-15396.00399.00394.00397.00250009927000
2016-06-14399.00400.00396.00397.005500021885000
2016-06-13401.00401.00398.00398.0080003197000
2016-06-10403.00404.00403.00403.0050002017000
2016-06-09399.00399.00398.00399.00110004386000
2016-06-08402.00402.00400.00402.00110004406000
2016-06-07399.00402.00399.00402.0090003602000
2016-06-06401.00401.00397.00399.00160006383000
2016-06-03399.00404.00398.00399.00160006405000
2016-06-02398.00400.00398.00398.00130005184000
2016-06-01398.00399.00398.00398.00130005180000
2016-05-31395.00397.00394.00395.00100003952000
2016-05-30395.00398.00393.00398.004300016991000
2016-05-27396.00396.00393.00394.00150005906000
2016-05-26395.00396.00394.00394.003200012643000
2016-05-25395.00396.00395.00395.00210008296000
2016-05-24398.00398.00394.00395.00120004744000
2016-05-23394.00396.00393.00395.00240009473000
2016-05-20396.00397.00394.00394.004400017386000
2016-05-19401.00401.00396.00398.002800011154000
2016-05-18401.00403.00398.00403.0060002403000
2016-05-1700
2016-05-16400.00402.00398.00401.00170006818000
2016-05-13402.00402.00400.00400.0030001203000
2016-05-12400.00400.00400.00400.001000400000
2016-05-11400.00403.00400.00403.0080003203000
2016-05-10401.00401.00400.00400.00100004006000
2016-05-09396.00400.00396.00400.0050001989000
2016-05-06393.00396.00393.00396.0050001977000
2016-05-02397.00398.00392.00394.00180007097000
2016-04-28402.00402.00401.00402.0080003213000
2016-04-27407.00407.00402.00402.00100004035000
2016-04-26405.00407.00404.00407.002700010939000
2016-04-25406.00408.00405.00406.0090003657000
2016-04-22407.00413.00402.00413.004300017486000
2016-04-21401.00407.00400.00404.003300013318000
2016-04-20397.00401.00397.00401.00100003985000
2016-04-19401.00402.00396.00396.00110004398000
2016-04-18403.00403.00392.00392.002600010442000
2016-04-1500
2016-04-14403.00406.00403.00405.003300013380000
2016-04-13399.00405.00399.00402.00230009269000
2016-04-12389.00396.00389.00396.00220008648000
2016-04-11380.00391.00380.00391.0060002297000
2016-04-08380.00381.00377.00379.003500013276000
2016-04-07387.00388.00380.00381.005300020370000
2016-04-06391.00391.00387.00390.004200016341000
2016-04-05396.00397.00391.00393.004200016554000
2016-04-04400.00401.00397.00400.004000015968000
2016-04-01410.00410.00400.00400.004700019005000
2016-03-31411.00411.00409.00410.00150006156000
2016-03-30415.00415.00411.00411.00110004539000
2016-03-29413.00416.00413.00416.0040001660000
2016-03-28418.00420.00414.00415.00210008759000
2016-03-25418.00421.00415.00421.006400026756000
2016-03-24415.00419.00415.00418.0070002921000
2016-03-23411.00419.00411.00412.00170007070000
2016-03-22409.00414.00409.00411.00120004933000
2016-03-18409.00409.00405.00409.002700010967000
2016-03-17413.00413.00408.00410.007400030399000
2016-03-16415.00415.00413.00413.00200008293000
2016-03-15417.00417.00415.00415.004300017908000
2016-03-14417.00418.00415.00416.003200013323000
2016-03-11414.00417.00413.00415.005400022392000
2016-03-10422.00422.00418.00418.006800028559000
2016-03-09421.00425.00418.00419.004100017236000
2016-03-08424.00424.00421.00422.00140005911000
2016-03-07424.00424.00419.00420.002900012200000
2016-03-04420.00421.00419.00420.002900012168000
2016-03-03419.00423.00419.00420.00170007151000
2016-03-02415.00418.00415.00418.0040001669000
2016-03-01417.00417.00412.00412.00100004150000
2016-02-29415.00417.00415.00417.00220009136000
2016-02-26412.00414.00411.00414.00110004532000
2016-02-25415.00416.00410.00413.00120004970000
2016-02-24415.00415.00415.00415.002000830000
2016-02-23415.00419.00414.00419.0050002078000
2016-02-22419.00419.00413.00413.0040001670000
2016-02-19420.00420.00411.00411.0080003314000
2016-02-18420.00420.00420.00420.0040001680000
2016-02-17415.00415.00415.00415.001000415000
2016-02-16403.00425.00402.00417.003400014030000
2016-02-15396.00405.00396.00405.002700010781000
2016-02-12391.00400.00388.00388.004800018836000
2016-02-10420.00423.00400.00407.005300021665000
2016-02-09424.00426.00419.00420.002800011832000
2016-02-08427.00434.00427.00434.00180007695000
2016-02-05435.00435.00422.00427.003300014124000
2016-02-04437.00437.00436.00436.0040001747000
2016-02-03442.00442.00436.00438.00110004835000
2016-02-02442.00442.00439.00442.0080003526000
2016-02-01438.00442.00436.00442.00200008786000
2016-01-29430.00436.00426.00436.00220009504000
2016-01-28428.00433.00428.00431.00110004736000
2016-01-27434.00434.00425.00428.0080003424000
2016-01-26429.00430.00426.00426.00130005569000
2016-01-25427.00433.00427.00429.00230009880000
2016-01-22422.00431.00422.00430.002500010628000
2016-01-21431.00431.00422.00422.006800029048000
2016-01-20439.00443.00430.00432.004300018765000
2016-01-19432.00437.00430.00437.00160006914000
2016-01-18432.00432.00425.00432.003700015866000
2016-01-15435.00439.00431.00433.003100013459000
2016-01-14439.00439.00432.00435.004300018703000
2016-01-13437.00443.00437.00442.00220009636000
2016-01-12446.00448.00436.00437.004100018117000
2016-01-08448.00451.00443.00449.006600029461000
2016-01-07449.00451.00449.00450.00100004494000
2016-01-06450.00452.00449.00449.00160007202000
2016-01-05453.00453.00449.00450.003600016218000
2016-01-04457.00458.00453.00453.003300015060000
2015-12-30453.00457.00453.00457.00150006826000
2015-12-29449.00452.00449.00452.0060002708000
2015-12-28448.00454.00448.00449.00110004962000
2015-12-25448.00450.00445.00448.005400024147000
2015-12-24448.00450.00448.00448.004200018840000
2015-12-22453.00453.00449.00449.002500011249000
2015-12-21452.00452.00449.00450.002600011715000
2015-12-18455.00455.00452.00452.00160007258000
2015-12-17453.00454.00453.00454.008200037220000
2015-12-16453.00454.00452.00452.00170007694000
2015-12-15452.00453.00452.00452.0080003620000
2015-12-14453.00453.00452.00452.003000013570000
2015-12-11455.00455.00452.00455.00200009077000
2015-12-10453.00455.00453.00453.00110004988000
2015-12-09454.00455.00453.00453.002600011795000
2015-12-08455.00456.00453.00454.00200009088000
2015-12-07456.00456.00455.00455.002200010028000
2015-12-04454.00456.00453.00456.003600016342000
2015-12-03456.00458.00454.00458.002300010477000
2015-12-02455.00456.00453.00456.002200010008000
2015-12-01458.00458.00452.00455.003900017708000
2015-11-30457.00458.00455.00455.002800012774000
2015-11-27453.00457.00453.00457.002400010907000
2015-11-26456.00456.00454.00455.00150006824000

   ※ 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