[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 
2017-05-29436.00438.00435.00435.00120005238000
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
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

   ※ 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