[5997 JQスタンダード] 協立AT 日足 時系列データ

[5997 JQスタンダード] 協立AT (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12388.00390.00388.00390.00300116800
2013-07-11384.00385.00384.00385.002300884500
2013-07-10396.00397.00380.00388.0088003408500
2013-07-09399.00399.00395.00396.0029001150900
2013-07-08405.00405.00399.00399.0032001289100
2013-07-05389.00399.00383.00395.0031001214200
2013-07-04380.00390.00380.00380.0072002752300
2013-07-03372.00373.00370.00371.001900705700
2013-07-02368.00372.00368.00370.002600961100
2013-07-01361.00369.00361.00369.001200437600
2013-06-28351.00359.00350.00359.002500886400
2013-06-27357.00357.00351.00351.001100388700
2013-06-26360.00360.00354.00354.00800287300
2013-06-25361.00361.00348.00359.0057002042200
2013-06-24354.00355.00352.00352.0035001239300
2013-06-21349.00350.00342.00350.0041001422400
2013-06-20351.00356.00349.00349.0056001962600
2013-06-19349.00359.00349.00351.0030001057700
2013-06-18343.00349.00343.00349.0046001583500
2013-06-17351.00351.00342.00350.0063002183900
2013-06-14357.00358.00342.00343.0059002068400
2013-06-13355.00355.00348.00350.0042001472300
2013-06-12356.00356.00355.00356.0035001245800
2013-06-11360.00363.00352.00356.001400499300
2013-06-10348.00350.00346.00348.00201007009100
2013-06-07359.00359.00346.00348.0063002215000
2013-06-06371.00371.00359.00359.0067002467700
2013-06-05373.00374.00371.00371.0060002232800
2013-06-04369.00372.00368.00372.0039001439100
2013-06-03375.00375.00369.00369.0061002281800
2013-05-31383.00383.00375.00375.0054002057100
2013-05-30395.00395.00382.00383.0065002525300
2013-05-29395.00398.00393.00395.0059002330300
2013-05-28394.00395.00394.00395.001600631600
2013-05-27403.00403.00388.00395.0048001899900
2013-05-24405.00405.00403.00403.00111004490800
2013-05-23405.00419.00405.00405.0065002658700
2013-05-22427.00429.00421.00428.0035001479800
2013-05-21435.00435.00430.00430.0058002509400
2013-05-20421.00426.00403.00426.0075003146400
2013-05-17400.00421.00400.00421.00101004080800
2013-05-16420.00420.00398.00404.00137005531700
2013-05-15430.00434.00404.00427.00221009354600
2013-05-14454.00457.00447.00457.0040001811900
2013-05-13452.00454.00451.00454.0029001313300
2013-05-10453.00454.00448.00454.0042001893500
2013-05-09457.00460.00453.00454.0067003050000
2013-05-08455.00465.00454.00455.00105004799200
2013-05-07463.00463.00463.00463.0029001342700
2013-05-02450.00450.00446.00450.0065002915800
2013-05-01460.00460.00449.00450.0052002382400
2013-04-30447.00455.00443.00455.00105004692000
2013-04-26446.00453.00441.00447.0064002873800
2013-04-25430.00446.00429.00445.0043001858800
2013-04-24434.00434.00432.00432.0038001648300
2013-04-23437.00437.00428.00434.0048002067100
2013-04-22429.00437.00427.00437.0039001676700
2013-04-19433.00433.00428.00429.0038001633000
2013-04-18433.00438.00427.00438.00118005073600
2013-04-17442.00445.00433.00433.0073003188500
2013-04-16438.00445.00434.00445.001700745500
2013-04-15448.00448.00446.00448.00139006218600
2013-04-12431.00449.00431.00444.00109004728200
2013-04-11435.00449.00422.00440.00192008383100
2013-04-10426.00435.00418.00420.0076003233000
2013-04-09432.00434.00420.00433.0099004248000
2013-04-08423.00427.00415.00427.0084003519700
2013-04-05411.00420.00409.00413.0099004087100
2013-04-04407.00408.00400.00407.00104004210700
2013-04-03395.00407.00395.00407.00140005617000
2013-04-02387.00395.00385.00395.0083003218400
2013-04-01400.00400.00390.00390.003680014687700
2013-03-29397.00397.00387.00390.0044001717300
2013-03-28399.00399.00384.00395.00188007358200
2013-03-27400.00400.00395.00398.0081003225600
2013-03-26399.00401.00396.00397.00119004737600
2013-03-25393.00400.00393.00398.00116004594600
2013-03-22394.00394.00387.00393.00160006250100
2013-03-21389.00398.00389.00390.0045001772600
2013-03-19385.00387.00385.00386.0029001120300
2013-03-18390.00390.00384.00384.00153005913000
2013-03-15387.00396.00387.00390.00118004629800
2013-03-14385.00387.00383.00387.0047001807200
2013-03-13385.00388.00382.00387.001500579200
2013-03-12386.00390.00383.00390.00139005363900
2013-03-11391.00394.00390.00390.0098003838400
2013-03-08390.00392.00387.00390.0040001560900
2013-03-07390.00394.00386.00390.0089003472700
2013-03-06385.00393.00383.00392.00194007520900
2013-03-05380.00382.00377.00380.00160006073600
2013-03-04376.00380.00375.00379.00104003928000
2013-03-01375.00375.00373.00373.0070002621700
2013-02-28375.00375.00375.00375.0065002437500
2013-02-27379.00379.00375.00375.002300863700
2013-02-26377.00380.00370.00372.0034001270100
2013-02-25376.00376.00371.00372.0095003558100
2013-02-22374.00376.00373.00376.0041001537100
2013-02-21375.00375.00374.00375.0056002099800
2013-02-20377.00380.00368.00375.0095003545000
2013-02-19382.00382.00373.00381.0037001405000
2013-02-18374.00382.00370.00382.00190007104600
2013-02-15386.00390.00370.00374.0087003329400
2013-02-14375.00395.00375.00388.0035001361600
2013-02-13390.00395.00365.00375.00151005826900
2013-02-12379.00400.00372.00400.0041001558700
2013-02-08381.00384.00379.00379.0030001140300
2013-02-07380.00390.00379.00385.00101003884700
2013-02-06377.00390.00375.00390.0069002623800
2013-02-05377.00380.00370.00375.0085003206300
2013-02-04366.00385.00366.00385.00141005321600
2013-02-01359.00365.00358.00365.0057002053200
2013-01-31363.00363.00363.00363.00400145200
2013-01-30353.00360.00353.00360.001500531600
2013-01-29364.00365.00361.00361.002300834200
2013-01-28367.00368.00364.00364.001900693800
2013-01-25367.00368.00367.00368.00300110200
2013-01-24360.00369.00360.00369.001000364200
2013-01-23363.00364.00360.00360.0030001084000
2013-01-22370.00370.00363.00363.002200809300
2013-01-21368.00368.00363.00367.00600218700
2013-01-18366.00366.00362.00362.00700255200
2013-01-17368.00368.00356.00358.001600574700
2013-01-16372.00372.00366.00368.0028001030400
2013-01-15371.00377.00371.00375.0035001303300
2013-01-11367.00372.00367.00369.0031001144100
2013-01-10366.00367.00366.00366.001800658900
2013-01-09366.00367.00365.00366.0098003587000
2013-01-08378.00378.00368.00368.0032001197600
2013-01-07374.00378.00366.00378.0084003128500
2013-01-04364.00376.00364.00376.0065002401100
2012-12-28357.00364.00351.00362.0060002126500
2012-12-27349.00363.00342.00363.00108003780100
2012-12-26352.00362.00352.00354.0053001888000
2012-12-25375.00375.00370.00375.00104003878000
2012-12-21371.00373.00367.00372.0085003147500
2012-12-20373.00375.00370.00374.0082003055300
2012-12-19379.00379.00371.00377.0086003223700
2012-12-18375.00379.00373.00373.0076002859600
2012-12-17380.00380.00371.00375.0095003591500
2012-12-14365.00377.00365.00377.0054001993500
2012-12-13359.00365.00355.00365.00114004109300
2012-12-12358.00359.00353.00359.0048001703400
2012-12-11358.00360.00352.00357.0061002175100
2012-12-10357.00358.00352.00358.00268009536400
2012-12-07342.00358.00342.00347.0069002393100
2012-12-06349.00349.00336.00336.0074002542800
2012-12-05346.00351.00344.00351.0040001385100
2012-12-04351.00351.00345.00346.001500521800
2012-12-03356.00356.00351.00351.0042001485300
2012-11-30357.00358.00353.00355.0036001280100
2012-11-29345.00361.00343.00354.0071002492900
2012-11-28345.00348.00344.00344.002600898900
2012-11-27343.00348.00343.00348.002600898800
2012-11-26347.00348.00341.00348.002500861100
2012-11-22346.00347.00338.00347.0046001573800
2012-11-21341.00347.00340.00347.001200411100
2012-11-20343.00345.00341.00341.00600206000
2012-11-19337.00345.00337.00345.002600885800
2012-11-16340.00345.00340.00345.001400477700
2012-11-15345.00345.00338.00345.0063002142600
2012-11-14343.00345.00336.00345.001700581200
2012-11-13345.00347.00330.00337.0055001872600
2012-11-12340.00349.00340.00349.00170005820100
2012-11-09336.00340.00336.00340.00600203600
2012-11-08338.00342.00338.00342.00400136000
2012-11-07342.00345.00327.00345.0036001212500
2012-11-06347.00347.00342.00342.002700934800
2012-11-05336.00349.00336.00349.0035001197700
2012-11-02335.00336.00327.00336.001700561700
2012-11-01329.00330.00329.00330.00700230800
2012-10-31330.00330.00325.00330.002300757300
2012-10-30330.00330.00330.00330.00800264000
2012-10-29330.00330.00330.00330.00600198000
2012-10-26324.00330.00324.00328.00900294100
2012-10-25325.00330.00325.00330.00500163000
2012-10-24330.00330.00330.00330.0010033000
2012-10-23330.00330.00330.00330.002300759000
2012-10-22328.00329.00324.00329.001100359300
2012-10-19329.00329.00329.00329.00400131600
2012-10-18330.00330.00327.00329.003000987900
2012-10-17340.00341.00340.00341.00800272100
2012-10-16335.00340.00330.00340.0042001394500
2012-10-15341.00341.00323.00340.0034001134400
2012-10-12342.00342.00341.00341.00500170600
2012-10-11340.00347.00340.00347.00600205900
2012-10-10341.00346.00341.00346.00500171500
2012-10-09345.00346.00345.00346.0048001658400
2012-10-05341.00341.00340.00341.00600204500
2012-10-04331.00342.00331.00342.0038001281600
2012-10-03335.00342.00334.00334.0036001220200
2012-10-02336.00341.00333.00341.00300101000
2012-10-01345.00349.00336.00336.0031001064700
2012-09-28327.00345.00325.00345.002400802900
2012-09-27330.00335.00324.00335.001600531900
2012-09-26330.00332.00330.00332.0037001221400
2012-09-25319.00328.00319.00328.0040001306800
2012-09-24321.00329.00321.00329.001400457400
2012-09-21320.00320.00320.00320.001600512000
2012-09-20320.00320.00320.00320.00500160000
2012-09-19321.00324.00321.00324.00700225900
2012-09-18327.00327.00321.00321.0057001846600
2012-09-14319.00341.00319.00324.001800582600
2012-09-13317.00320.00317.00320.0044001398000
2012-09-12314.00316.00314.00316.00700220700
2012-09-11314.00317.00312.00317.00500156900
2012-09-1000
2012-09-07316.00316.00315.00316.00600189300
2012-09-06321.00321.00316.00316.0039001245600
2012-09-05322.00322.00320.00320.001000321600
2012-09-04312.00322.00312.00322.00700223100
2012-09-03320.00325.00306.00325.003100973200
2012-08-31325.00325.00315.00315.001300414600
2012-08-30321.00323.00320.00322.00400128600
2012-08-29323.00327.00323.00327.00600194600
2012-08-28327.00327.00327.00327.0020065400
2012-08-27327.00327.00327.00327.0030098100
2012-08-24325.00327.00320.00326.001200389200
2012-08-23326.00327.00326.00327.00900293500
2012-08-22320.00326.00320.00326.001500482400
2012-08-21321.00329.00321.00328.00800258300
2012-08-20312.00330.00312.00330.002600848700
2012-08-17320.00320.00315.00320.001300411000
2012-08-1600
2012-08-15313.00322.00313.00322.0048001511700
2012-08-14325.00326.00318.00318.002700872700
2012-08-13320.00327.00309.00327.0054001714200
2012-08-10327.00327.00327.00327.00600196200
2012-08-09327.00328.00326.00328.00900294000
2012-08-08325.00330.00325.00330.0064002085000
2012-08-07325.00330.00313.00327.00142004616100
2012-08-06330.00330.00325.00325.002300758500
2012-08-03325.00326.00325.00325.0039001267900
2012-08-02312.00329.00312.00325.00105003397500
2012-08-01311.00325.00311.00324.00900284700
2012-07-31327.00328.00323.00327.002600846400
2012-07-30329.00329.00299.00328.00111003595600
2012-07-27314.00320.00314.00320.002100670100
2012-07-26314.00319.00313.00319.002100661900
2012-07-25308.00319.00308.00319.00700216800
2012-07-24315.00330.00315.00320.0047001510000
2012-07-23311.00331.00311.00331.0043001370300
2012-07-20315.00315.00314.00314.002600817000
2012-07-19315.00319.00315.00315.0059001876900
2012-07-18320.00320.00315.00316.002100664600
2012-07-17320.00320.00315.00320.0040001277500
2012-07-13313.00316.00313.00316.00800251900
2012-07-12310.00312.00310.00312.0037001150600
2012-07-11312.00314.00312.00314.00800250400
2012-07-10312.00315.00312.00315.0073002295000
2012-07-09312.00315.00312.00315.0040001251800

   ※ 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