[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 
2017-06-231841.001841.001815.001824.0047008589100
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
2016-12-12869.00889.00869.00889.0031002709100
2016-12-09868.00868.00868.00868.0010086800
2016-12-08879.00879.00869.00870.0025002176000
2016-12-07875.00879.00875.00879.0030002626500
2016-12-06870.00877.00870.00873.0028002446100
2016-12-05868.00873.00851.00873.0016001379100
2016-12-02876.00876.00873.00873.00500437100
2016-12-01857.00857.00852.00857.0013001111000
2016-11-30853.00853.00851.00851.0015001278200
2016-11-29860.00860.00850.00857.0040003409400
2016-11-28864.00865.00850.00850.0017001453700
2016-11-25852.00860.00851.00860.0042003586100
2016-11-24875.00878.00869.00872.0012001048700
2016-11-22869.00870.00869.00870.00400347800
2016-11-21864.00864.00864.00864.0010086400
2016-11-18852.00852.00849.00849.00700594900
2016-11-17842.00855.00842.00852.0032002708500
2016-11-16830.00858.00825.00858.001340011216300
2016-11-15837.00849.00829.00829.001430011953700
2016-11-14855.00880.00850.00852.0035003002000
2016-11-11880.00885.00870.00870.00700614000
2016-11-10856.00899.00856.00867.0024002094700
2016-11-09875.00882.00850.00865.0028002414000
2016-11-08859.00871.00859.00871.00400344800
2016-11-07852.00889.00852.00889.001000867700
2016-11-04852.00858.00852.00858.00300256200
2016-11-02863.00873.00858.00858.0020001723800
2016-11-01880.00889.00873.00874.0022001935400
2016-10-31888.00888.00875.00887.0044003874300
2016-10-28870.00875.00870.00875.00800697000
2016-10-27874.00874.00870.00870.00500435800
2016-10-26876.00876.00875.00875.00700612800
2016-10-25880.00880.00875.00880.0030002637500
2016-10-24870.00880.00870.00880.0021001836600
2016-10-21875.00875.00870.00870.00700611600
2016-10-20863.00886.00863.00870.0064005601400
2016-10-19861.00861.00861.00861.00200172200
2016-10-18850.00861.00849.00861.0035002985900
2016-10-17835.00850.00835.00850.00200168500
2016-10-1400
2016-10-13833.00835.00833.00835.00400333400
2016-10-12825.00830.00825.00830.00500414500
2016-10-11830.00830.00830.00830.0010083000
2016-10-07821.00821.00821.00821.0010082100
2016-10-06833.00834.00830.00830.00300249700
2016-10-05821.00834.00820.00834.0013001068400
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29824.00839.00824.00839.00400331100
2016-09-28850.00850.00820.00824.0037003044000
2016-09-27850.00850.00845.00850.0014001189000
2016-09-26850.00850.00850.00850.001000850000
2016-09-23845.00851.00836.00851.0018001524800
2016-09-21835.00845.00835.00845.00500420200
2016-09-20825.00825.00825.00825.00200165000
2016-09-16835.00835.00835.00835.0010083500
2016-09-15821.00821.00821.00821.00200164200
2016-09-14820.00830.00820.00821.0014001150100
2016-09-13842.00842.00842.00842.0021001768200
2016-09-12841.00843.00841.00843.0014001179600
2016-09-09856.00856.00841.00841.00400339400
2016-09-08842.00848.00836.00848.0013001095400
2016-09-07856.00857.00856.00857.0020001713900
2016-09-06857.00857.00857.00857.00600514200
2016-09-05857.00857.00857.00857.00400342800
2016-09-02857.00857.00850.00857.001100942000
2016-09-01868.00868.00857.00868.00600517700
2016-08-31870.00870.00870.00870.00300261000
2016-08-3000
2016-08-29836.00838.00836.00837.00600501900
2016-08-26865.00865.00836.00836.00500426700
2016-08-25868.00868.00846.00846.0025002165600
2016-08-24839.00850.00829.00850.0018001516400
2016-08-2300
2016-08-22840.00840.00826.00826.001000836700
2016-08-19825.00825.00825.00825.0010082500
2016-08-18820.00820.00820.00820.0010082000
2016-08-17820.00820.00820.00820.0010082000
2016-08-16820.00820.00820.00820.00800656000
2016-08-15844.00844.00805.00808.0049003957200
2016-08-12820.00844.00820.00844.00700580800
2016-08-10792.00805.00785.00805.0014001110100
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04822.00822.00822.00822.00800657600
2016-08-0300
2016-08-0200
2016-08-01848.00848.00848.00848.00200169600
2016-07-2900
2016-07-2800
2016-07-27875.00875.00875.00875.0010087500
2016-07-26885.00885.00875.00875.00600528100
2016-07-25942.00942.00871.00890.001890017725600
2016-07-22851.00866.00851.00866.0025002147800
2016-07-21833.00859.00833.00859.0028002370300
2016-07-20825.00830.00825.00830.0020001653000
2016-07-19830.00845.00830.00845.0026002178600
2016-07-15802.00836.00802.00830.0027002215800
2016-07-14797.00800.00797.00800.00700558900
2016-07-13783.00799.00783.00790.0045003572700
2016-07-1200
2016-07-11780.00780.00780.00780.0010078000
2016-07-08789.00789.00775.00775.00600472000
2016-07-0700
2016-07-0600
2016-07-05761.00761.00761.00761.00200152200
2016-07-0400
2016-07-0100
2016-06-30753.00754.00750.00754.001300978900
2016-06-29751.00751.00751.00751.00400300400
2016-06-28769.00769.00754.00760.00700529900
2016-06-27779.00779.00779.00779.001100856900
2016-06-24815.00815.00769.00769.0024001884800
2016-06-23795.00800.00781.00800.0022001735500
2016-06-22810.00810.00810.00810.00500405000
2016-06-2100
2016-06-20820.00820.00820.00820.00300246000

   ※ 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