[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 
2017-12-152009.002010.001990.001993.002250045071400
2017-12-141987.002006.001985.002000.002600051977600
2017-12-131986.001996.001986.001987.001230024488000
2017-12-121984.001994.001977.001985.001060021042000
2017-12-111980.002003.001955.001982.002340046631700
2017-12-081980.001980.001950.001962.001740034134100
2017-12-071940.001977.001939.001964.001430028064800
2017-12-061930.001936.001925.001930.002730052699300
2017-12-051946.001947.001912.001924.001860035799500
2017-12-041900.001959.001898.001951.005030096149500
2017-12-011950.001950.001929.001931.001460028261300
2017-11-301896.001941.001895.001921.003510067122600
2017-11-291937.001940.001840.001841.002740051710900
2017-11-281941.001941.001910.001912.001000019295200
2017-11-271901.001941.001901.001941.001010019374700
2017-11-241877.001899.001877.001895.00930017562400
2017-11-221891.001910.001871.001881.002040038550100
2017-11-211890.001897.001845.001866.002290042821100
2017-11-201860.001885.001850.001885.001080020253400
2017-11-171842.001857.001821.001847.001810033292700
2017-11-161788.001834.001770.001822.002120037982000
2017-11-151846.001935.001773.001788.0065200118682100
2017-11-141876.001884.001832.001867.004910091195300
2017-11-131924.001942.001888.001888.003780072204300
2017-11-101930.001930.001874.001924.004290081628300
2017-11-091960.001998.001940.001970.00125200245959300
2017-11-082031.002099.002031.002067.0068400141541800
2017-11-072100.002100.001975.002051.0072100145999800
2017-11-062100.002103.002089.002100.004180087722700
2017-11-022089.002095.002070.002089.004550094995100
2017-11-012075.002100.002066.002089.0060400125827600
2017-10-312052.002062.002049.002060.001160023836800
2017-10-302050.002064.002040.002050.003370069140500
2017-10-272040.002045.002032.002034.001030020983600
2017-10-262050.002050.002012.002037.001170023802100
2017-10-252070.002070.002039.002042.001040021420400
2017-10-242072.002072.002043.002064.00700014414600
2017-10-232010.002045.002010.002040.001420028883100
2017-10-202020.002021.001965.002012.001350027029500
2017-10-192080.002080.002020.002020.001850037675900
2017-10-182099.002100.002057.002061.001230025549400
2017-10-172075.002081.002045.002072.002070042871100
2017-10-162070.002074.002040.002073.002550052568500
2017-10-132050.002053.002018.002053.00720014674000
2017-10-122050.002060.002006.002042.001680034304000
2017-10-112110.002110.002052.002057.001310027258500
2017-10-102100.002100.002086.002090.001980041482000
2017-10-062047.002079.002025.002066.001760036222800
2017-10-052050.002070.002024.002066.001450029774400
2017-10-042090.002090.002060.002061.001260026098400
2017-10-032120.002120.002060.002075.003000062310700
2017-10-022050.002174.001997.002098.0051400107639600
2017-09-292020.002024.002000.002022.001990040130200
2017-09-282010.002017.001995.002009.00870017464100
2017-09-272003.002032.001989.002009.001370027574600
2017-09-261976.002003.001976.002003.001160023130100
2017-09-251985.002009.001976.001978.00830016534600
2017-09-222000.002000.001966.001981.00870017204200
2017-09-212000.002008.001990.001991.00670013371200
2017-09-202000.002000.001985.001985.00660013177700
2017-09-191990.002020.001990.001997.004490089935300
2017-09-151928.001978.001928.001965.00940018445700
2017-09-141976.001976.001931.001938.001440028109700
2017-09-131970.001993.001941.001971.001960038636600
2017-09-121900.001930.001880.001930.001220023283000
2017-09-111812.001849.001812.001831.001780032676100
2017-09-081846.001857.001790.001810.003280059518600
2017-09-071898.001898.001791.001846.001500027847900
2017-09-061830.001929.001805.001900.002970056119600
2017-09-051958.001978.001855.001899.002090039897900
2017-09-041974.001985.001930.001976.002960057964200
2017-09-011994.001994.001963.001984.001260024984700
2017-08-311986.001992.001960.001960.001880037073900
2017-08-302021.002021.001982.001985.003830076556400
2017-08-291995.002037.001990.002033.003070062025300
2017-08-282000.002014.001999.002010.0047009413500
2017-08-252000.002023.001992.002000.00820016437700
2017-08-241960.001995.001960.001992.003540069480400
2017-08-231969.001969.001954.001960.0037007267500
2017-08-221974.001974.001914.001945.00840016319300
2017-08-212001.002001.001975.001977.00700013852600
2017-08-181984.002011.001972.002001.001220024378000
2017-08-172002.002013.001976.002001.001610032107400
2017-08-162002.002025.001996.002021.003290066011000
2017-08-152022.002026.001995.002010.003320066940400
2017-08-142000.002031.001963.002025.003050061084600
2017-08-101935.001970.001935.001961.00640012489800
2017-08-092016.002016.001932.001966.001550030570800
2017-08-082039.002039.001991.002018.004600092557900
2017-08-072063.002063.002032.002032.001600032786900
2017-08-042052.002073.002040.002063.001720035313900
2017-08-032094.002119.002055.002088.001930040163800
2017-08-022100.002142.002100.002105.002130045076300
2017-08-012164.002180.002047.002113.0047800101155900
2017-07-312200.002211.002145.002164.003150068440500
2017-07-282300.002300.002196.002208.004400099264700
2017-07-272140.002308.002140.002308.0092500205687300
2017-07-262110.002140.002110.002114.004240090068400
2017-07-252168.002168.002067.002110.0062000131844800
2017-07-242116.002146.002097.002143.003500074143700
2017-07-212084.002170.002071.002146.0098400207170300
2017-07-202052.002090.002045.002065.0059100122032200
2017-07-192050.002064.002030.002050.002400049135700
2017-07-182021.002064.001985.002064.002540051476300
2017-07-142090.002090.002000.002023.004180085163600
2017-07-131964.002122.001952.002090.0073200147976700
2017-07-121910.001940.001901.001930.0054000103791300
2017-07-111830.001992.001830.001911.0065600121940300
2017-07-101834.001892.001825.001838.0069100127870200
2017-07-071820.001835.001820.001834.00710012979200
2017-07-061840.001850.001829.001830.001310024076900
2017-07-051815.001835.001806.001835.00630011475300
2017-07-041840.001849.001785.001822.001490027171900
2017-07-031834.001855.001834.001845.001880034650800
2017-06-301810.001838.001810.001834.00750013708100
2017-06-291827.001833.001807.001829.00620011323100
2017-06-281832.001832.001801.001805.00590010680500
2017-06-271808.001838.001808.001837.00680012428400
2017-06-261818.001831.001801.001816.00760013825200
2017-06-231841.001841.001815.001824.0047008589100
2017-06-221810.001840.001808.001827.00780014245300
2017-06-211850.001850.001812.001817.00770014079500
2017-06-201868.001869.001836.001856.0045008338900
2017-06-191894.001894.001820.001850.00920017106100
2017-06-161820.001864.001820.001860.00720013264900
2017-06-151860.001874.001700.001820.001700030864900
2017-06-141880.001883.001872.001880.0036006763300
2017-06-131880.001880.001858.001864.0036006725900
2017-06-121865.001900.001865.001882.00550010335200
2017-06-091920.001920.001881.001883.00770014660700
2017-06-081905.001920.001903.001912.00940017962700
2017-06-071887.001888.001852.001870.00720013512500
2017-06-061913.001913.001881.001889.001350025603900
2017-06-051913.001930.001898.001919.001280024523200
2017-06-021864.001930.001864.001917.002540048304800
2017-06-011829.001887.001829.001863.001720031855000
2017-05-311800.001850.001787.001829.001400025593000
2017-05-301845.001845.001803.001810.00710012985900
2017-05-291799.001848.001765.001847.00670012102800
2017-05-261810.001819.001756.001765.001340023919500
2017-05-251854.001854.001809.001825.001180021642600
2017-05-241830.001856.001813.001855.001330024362800
2017-05-231806.001840.001785.001826.001100019941500
2017-05-221800.001850.001759.001820.001690030723900
2017-05-191675.001727.001657.001710.001640027869500
2017-05-181620.001668.001616.001665.001440023544100
2017-05-171692.001695.001625.001655.002740045339400
2017-05-161700.001734.001650.001692.002820047479600
2017-05-151620.001718.001612.001700.003720061892900
2017-05-121590.001600.001519.001593.001030016283100
2017-05-111600.001600.001591.001599.0062009912100
2017-05-101600.001600.001579.001587.0055008746000
2017-05-091625.001625.001574.001577.00940014930400
2017-05-081625.001642.001570.001605.002400038597600
2017-05-021669.001690.001609.001611.002670043987300
2017-05-011497.001650.001481.001639.0068500108471600
2017-04-281487.001487.001455.001471.001010014903900
2017-04-271479.001487.001422.001485.00750011057600
2017-04-261478.001478.001459.001478.00830012187200
2017-04-251427.001470.001411.001448.001800026114800
2017-04-241410.001421.001410.001420.001140016118200
2017-04-211411.001430.001410.001410.00750010636100
2017-04-201400.001425.001400.001424.0064009061900
2017-04-191400.001407.001392.001407.00770010761900
2017-04-181450.001450.001404.001406.0039005562200
2017-04-171385.001395.001385.001390.0045006251300
2017-04-141387.001390.001376.001385.001530021170800
2017-04-131388.001390.001380.001389.00940013017800
2017-04-121404.001410.001400.001400.001260017672600
2017-04-111479.001479.001433.001440.001170017067300
2017-04-101370.001480.001370.001479.002780039989500
2017-04-071364.001375.001340.001361.0059008018800
2017-04-061376.001380.001320.001354.002300030860300
2017-04-051370.001400.001365.001399.00910012594300
2017-04-041410.001410.001324.001352.001350018520800
2017-04-031458.001458.001402.001410.00780011064900
2017-03-311433.001440.001422.001435.00710010171500
2017-03-301431.001433.001422.001432.0063008991200
2017-03-291415.001449.001407.001449.0058008247600
2017-03-281478.001478.001426.001437.00740010745800
2017-03-271489.001490.001466.001467.00970014360300
2017-03-241440.001464.001422.001459.00950013770700
2017-03-231395.001450.001395.001438.0049006978800
2017-03-221405.001406.001382.001401.001450020266300
2017-03-211461.001461.001425.001432.001090015644900
2017-03-171400.001432.001400.001421.001150016239700
2017-03-161358.001413.001358.001413.001050014541600
2017-03-151370.001388.001356.001356.001020013987800
2017-03-141410.001421.001380.001395.00890012467000
2017-03-131450.001450.001410.001423.001160016548900
2017-03-101519.001519.001450.001456.00820012085200
2017-03-091500.001500.001482.001489.00900013427100
2017-03-081511.001522.001500.001500.00790011928300
2017-03-071540.001546.001495.001517.001910028990200
2017-03-061486.001547.001486.001536.003500053206700
2017-03-031429.001480.001429.001480.002680039003700
2017-03-021435.001442.001420.001429.00940013454500
2017-03-011450.001450.001385.001395.001040014618500
2017-02-281363.001450.001360.001450.003970055873800
2017-02-271374.001388.001360.001370.001580021682600
2017-02-241397.001397.001366.001372.0055007595700
2017-02-231365.001380.001349.001379.0032004365600
2017-02-221376.001392.001310.001367.001650022317200
2017-02-211450.001450.001400.001401.00920013050700
2017-02-201376.001463.001376.001418.003860054484000
2017-02-171366.001376.001327.001349.003040041242800
2017-02-161250.001286.001250.001276.001080013661000
2017-02-151230.001248.001229.001240.0056006922300
2017-02-141250.001250.001205.001206.0069008524100
2017-02-131198.001230.001188.001230.001150013879500
2017-02-101152.001183.001145.001168.001940022450800
2017-02-091290.001300.001163.001170.004130051781000
2017-02-081190.001243.001185.001240.001720020933900
2017-02-071168.001189.001159.001189.0039004579100
2017-02-061165.001200.001165.001185.001220014415500
2017-02-031171.001198.001160.001163.0041004780200
2017-02-021190.001213.001176.001195.0039004663500
2017-02-011146.001189.001140.001175.0061007094500
2017-01-311148.001194.001140.001165.001500017395500
2017-01-301174.001230.001174.001208.001340015996600
2017-01-271180.001189.001162.001171.001070012602700
2017-01-261150.001180.001150.001178.001330015496200
2017-01-251122.001158.001110.001143.001490016980100
2017-01-241129.001131.001074.001110.001660018501300
2017-01-231049.001130.001048.001126.001910020889400
2017-01-201048.001048.001010.001046.0060006206700
2017-01-191049.001050.001000.001050.0088009043800
2017-01-181048.001048.001000.001000.0074007577900
2017-01-171033.001042.001021.001031.0055005650500
2017-01-161033.001034.001031.001033.0027002787100
2017-01-131030.001034.001030.001031.00400412900
2017-01-121038.001038.001030.001030.0028002897400
2017-01-111035.001049.001033.001041.0032003328900
2017-01-101048.001049.001029.001032.0090009350200
2017-01-061031.001031.001023.001025.0023002366000
2017-01-051045.001047.001021.001034.0029003004600
2017-01-041010.001040.00990.001040.001080010821500
2016-12-30986.00997.00986.00995.0044004361900
2016-12-29993.00998.00985.00985.0033003271100
2016-12-281008.001018.00990.001001.0045004504200
2016-12-271028.001038.001001.001016.0068006943500
2016-12-261037.001045.001034.001043.0073007598300
2016-12-221026.001030.001017.001030.0090009216900
2016-12-211001.001049.001000.001035.001350013826700
2016-12-201000.001013.00992.001013.001180011853700
2016-12-19997.001015.00960.001014.002790027941300
2016-12-16909.00940.00909.00937.0077007171800
2016-12-15891.00897.00891.00897.0042003748000
2016-12-14889.00894.00878.00891.0023002043100
2016-12-13889.00890.00885.00890.0017001510700

   ※ 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