[5999 JQスタンダード] イハラサイエンス 日足 時系列データ

[5999 JQスタンダード] イハラサイエンス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12630.00644.00630.00644.00600382200
2013-07-11630.00630.00630.00630.0010063000
2013-07-10620.00640.00620.00620.0024001494000
2013-07-0900
2013-07-08625.00628.00625.00628.001200750300
2013-07-05602.00620.00602.00620.00500308200
2013-07-04619.00619.00619.00619.0010061900
2013-07-03591.00591.00591.00591.00300177300
2013-07-02601.00601.00601.00601.0010060100
2013-07-01601.00601.00601.00601.00300180300
2013-06-28590.00594.00590.00594.00200118400
2013-06-27582.00590.00582.00590.00400235200
2013-06-26625.00625.00582.00582.00700424700
2013-06-25665.00665.00630.00630.0025001658400
2013-06-24602.00625.00600.00625.0022001331900
2013-06-21586.00586.00586.00586.00300175800
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11600.00610.00600.00602.0029001748300
2013-06-10595.00595.00595.00595.00200119000
2013-06-07575.00575.00565.00565.0030001722900
2013-06-06595.00596.00590.00590.001400828100
2013-06-05615.00615.00615.00615.0020001230000
2013-06-04615.00615.00615.00615.00200123000
2013-06-03610.00610.00610.00610.00300183000
2013-05-31610.00610.00610.00610.001200732000
2013-05-30635.00635.00630.00630.0041002585000
2013-05-29629.00629.00629.00629.0010062900
2013-05-2800
2013-05-27633.00650.00611.00635.0062003915300
2013-05-24620.00622.00606.00610.0025001544800
2013-05-23660.00661.00640.00640.0084005463400
2013-05-22695.00695.00650.00660.0052003477800
2013-05-21650.00675.00650.00665.0030002017000
2013-05-20662.00662.00648.00650.0027001757000
2013-05-17635.00646.00625.00646.0022001397200
2013-05-16637.00644.00595.00638.00139008531800
2013-05-15637.00687.00637.00687.001770011703600
2013-05-14587.00587.00580.00587.0031001813100
2013-05-13587.00587.00582.00582.00300175600
2013-05-10575.00575.00573.00573.0027001551400
2013-05-09562.00575.00562.00562.00400227400
2013-05-08564.00565.00560.00562.0039002196800
2013-05-07565.00568.00560.00563.0036002029600
2013-05-02537.00540.00537.00540.001800966900
2013-05-01537.00537.00537.00537.00900483300
2013-04-30535.00535.00535.00535.0010053500
2013-04-26549.00549.00535.00535.00800431000
2013-04-25536.00539.00535.00539.0071003808500
2013-04-24518.00520.00516.00520.0043002232500
2013-04-23518.00520.00510.00515.0032001647900
2013-04-22513.00519.00504.00519.001700867200
2013-04-19500.00513.00498.00513.0062003109100
2013-04-18518.00519.00513.00515.0021001085200
2013-04-17525.00525.00525.00525.00500262500
2013-04-16516.00516.00512.00512.001200616700
2013-04-15516.00518.00516.00518.0022001139200
2013-04-12521.00521.00521.00521.001000521000
2013-04-1100
2013-04-10521.00521.00521.00521.0010052100
2013-04-0900
2013-04-08520.00527.00518.00527.0021001089900
2013-04-05512.00517.00512.00517.00200102900
2013-04-04506.00512.00503.00512.00800404100
2013-04-03508.00518.00508.00515.00400205600
2013-04-02505.00505.00505.00505.00900454500
2013-04-01520.00520.00520.00520.001400728000
2013-03-29531.00531.00531.00531.0010053100
2013-03-28555.00565.00524.00530.00120006557300
2013-03-27551.00551.00530.00530.001500808500
2013-03-2600
2013-03-25580.00580.00566.00566.0041002368800
2013-03-22529.00550.00529.00549.0061003308300
2013-03-21532.00532.00524.00524.0033001735000
2013-03-19530.00530.00530.00530.0010053000
2013-03-1800
2013-03-15525.00525.00525.00525.001200630000
2013-03-14517.00525.00517.00525.001200629200
2013-03-13520.00520.00520.00520.001500780000
2013-03-12520.00525.00520.00520.0044002293000
2013-03-11515.00525.00515.00520.0042002180100
2013-03-08528.00528.00524.00528.0058003052300
2013-03-07524.00524.00518.00520.0027001404700
2013-03-06520.00520.00518.00520.0031001609100
2013-03-05520.00520.00517.00517.0049002545300
2013-03-04517.00517.00512.00512.00800410300
2013-03-01507.00509.00507.00509.0025001268500
2013-02-28506.00507.00505.00507.0030001517500
2013-02-27507.00507.00506.00506.0021001062700
2013-02-26506.00506.00505.00506.00400202300
2013-02-25507.00507.00507.00507.0040002028000
2013-02-22512.00512.00507.00507.001200609700
2013-02-21507.00510.00507.00510.0036001830000
2013-02-20505.00509.00505.00507.0034001720300
2013-02-19505.00507.00505.00507.001000506000
2013-02-18503.00505.00503.00505.0020001008500
2013-02-15506.00506.00502.00502.0024001208400
2013-02-14505.00508.00505.00508.0029001469200
2013-02-13512.00512.00508.00508.0040002036900
2013-02-12507.00512.00507.00512.0022001118900
2013-02-08506.00506.00506.00506.0010050600
2013-02-07508.00508.00505.00506.0023001163300
2013-02-06505.00509.00505.00509.0030001519800
2013-02-05504.00505.00503.00504.0028001411700
2013-02-04502.00505.00502.00505.0021001056000
2013-02-01502.00502.00500.00500.001100551200
2013-01-31502.00502.00498.00502.0020001000000
2013-01-30502.00502.00502.00502.00500251000
2013-01-29505.00505.00504.00504.001000504500
2013-01-28509.00509.00499.00501.0021001058100
2013-01-25515.00515.00515.00515.0034001751000
2013-01-24515.00515.00515.00515.00500257500
2013-01-23511.00515.00511.00514.00800411100
2013-01-2200
2013-01-21510.00520.00509.00520.001500767800
2013-01-18505.00508.00505.00508.001100555800
2013-01-17516.00516.00516.00516.0010051600
2013-01-16523.00523.00520.00520.00700365200
2013-01-15531.00531.00531.00531.00400212400
2013-01-11540.00600.00521.00521.0021001142700
2013-01-10530.00535.00530.00531.0020001064300
2013-01-09530.00530.00530.00530.00500265000
2013-01-0800
2013-01-07510.00510.00510.00510.0010051000
2013-01-04539.00539.00539.00539.00200107800
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25550.00550.00550.00550.0026001430000
2012-12-21502.00520.00502.00520.00800405000
2012-12-20492.00500.00492.00500.001300648700
2012-12-19489.00492.00489.00492.001200587100
2012-12-18489.00489.00488.00489.00500244200
2012-12-1700
2012-12-14488.00490.00488.00490.0020097800
2012-12-13488.00488.00488.00488.001000488000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07493.00493.00488.00488.00400195700
2012-12-06485.00485.00485.00485.0010048500
2012-12-0500
2012-12-0400
2012-12-03486.00486.00481.00481.0020096700
2012-11-30475.00478.00475.00475.0033001567800
2012-11-29498.00498.00498.00498.0010049800
2012-11-2800
2012-11-2700
2012-11-26499.00499.00499.00499.001800898200
2012-11-22490.00490.00488.00488.001900930800
2012-11-21490.00491.00490.00491.0024001176200
2012-11-20496.00496.00496.00496.001000496000
2012-11-19500.00500.00500.00500.00500250000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07510.00510.00510.00510.0010051000
2012-11-06505.00505.00505.00505.001000505000
2012-11-0500
2012-11-02499.00505.00499.00505.00200100400
2012-11-01503.00503.00496.00496.00400200500
2012-10-3100
2012-10-30490.00490.00490.00490.0020098000
2012-10-2900
2012-10-2600
2012-10-25498.00498.00498.00498.0028001394400
2012-10-24503.00505.00496.00505.00900448500
2012-10-23500.00500.00494.00495.001400694200
2012-10-22500.00500.00500.00500.00700350000
2012-10-1900
2012-10-1800
2012-10-17494.00494.00494.00494.0010049400
2012-10-1600
2012-10-15480.00480.00480.00480.00500240000
2012-10-1200
2012-10-11482.00487.00482.00487.0035001688000
2012-10-10520.00520.00510.00510.001200618000
2012-10-0900
2012-10-05520.00530.00520.00530.0032001694000
2012-10-0400
2012-10-0300
2012-10-02540.00540.00540.00540.001000540000
2012-10-01550.00550.00540.00540.0021001154000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25569.00569.00569.00569.0025001422500
2012-09-24555.00570.00555.00570.0026001453800
2012-09-2100
2012-09-20555.00555.00555.00555.001500832500
2012-09-19560.00560.00560.00560.00500280000
2012-09-1800
2012-09-14570.00570.00570.00570.00200114000
2012-09-13560.00560.00555.00555.001300727500
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07580.00580.00580.00580.0022001276000
2012-09-06580.00580.00580.00580.001300754000
2012-09-05580.00580.00580.00580.00300174000
2012-09-04580.00580.00580.00580.00300174000
2012-09-03580.00580.00580.00580.00700406000
2012-08-31580.00580.00580.00580.0024001392000
2012-08-30580.00580.00580.00580.0032001856000
2012-08-2900
2012-08-28580.00580.00580.00580.00400232000
2012-08-27594.00594.00594.00594.001600950400
2012-08-24575.00575.00574.00575.001700977100
2012-08-23572.00575.00572.00575.00200114700
2012-08-2200
2012-08-21565.00565.00565.00565.00700395500
2012-08-20552.00560.00552.00560.00700390400
2012-08-17550.00550.00550.00550.00300165000
2012-08-16551.00551.00551.00551.00500275500
2012-08-1500
2012-08-1400
2012-08-13550.00550.00550.00550.00600330000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03560.00560.00560.00560.0010056000
2012-08-02555.00555.00555.00555.00200111000
2012-08-0100
2012-07-31590.00590.00590.00590.001500885000
2012-07-30590.00590.00590.00590.001000590000
2012-07-27590.00590.00590.00590.001100649000
2012-07-26588.00590.00588.00590.0060003533800
2012-07-25613.00613.00571.00590.001930011775200
2012-07-24580.00590.00580.00590.0048002799400
2012-07-23600.00600.00590.00590.00300178000
2012-07-2000
2012-07-19566.00570.00566.00570.001600907600
2012-07-18550.00560.00550.00560.001200670000
2012-07-17545.00545.00545.00545.0010054500
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09535.00545.00535.00545.00600324000

   ※ 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。 

Twitter