[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 
2017-02-271374.001388.001360.001370.001580021682600
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
2016-06-17820.00820.00820.00820.00200164000
2016-06-16850.00850.00820.00820.00800671000
2016-06-15805.00805.00805.00805.0010080500
2016-06-1400
2016-06-13815.00815.00805.00805.001200975700
2016-06-10815.00815.00815.00815.00800652000
2016-06-0900
2016-06-08835.00835.00835.00835.0010083500
2016-06-0700
2016-06-06816.00858.00813.00858.0014001192500
2016-06-03818.00820.00816.00816.001100899400
2016-06-02830.00830.00830.00830.0010083000
2016-06-01830.00830.00830.00830.00400332000
2016-05-31821.00830.00821.00830.00600495000
2016-05-30835.00835.00827.00827.00700580700
2016-05-27827.00827.00827.00827.0010082700
2016-05-2600
2016-05-25845.00846.00840.00846.0029002449900
2016-05-24822.00834.00822.00834.001000830600
2016-05-23822.00822.00820.00822.00500410500
2016-05-20830.00830.00830.00830.00400332000
2016-05-19830.00830.00810.00830.001200986600
2016-05-18827.00835.00827.00835.00200166200
2016-05-17820.00820.00819.00819.00200163900
2016-05-16843.00843.00843.00843.00400337200
2016-05-13828.00843.00824.00843.0028002320500
2016-05-12795.00795.00795.00795.00200159000
2016-05-11785.00795.00785.00795.00500395500
2016-05-10793.00793.00786.00786.00500393700
2016-05-09786.00786.00786.00786.0010078600
2016-05-06791.00795.00791.00791.00400316800
2016-05-02800.00800.00798.00798.00500399300
2016-04-28768.00800.00768.00800.00200156800
2016-04-27751.00751.00751.00751.0010075100
2016-04-26791.00791.00764.00764.00500387100
2016-04-25781.00840.00781.00784.0039003096100
2016-04-22736.00736.00736.00736.00300220800
2016-04-21737.00737.00720.00734.0023001671500
2016-04-20733.00735.00731.00735.001300952900
2016-04-19728.00728.00728.00728.0010072800
2016-04-18725.00727.00722.00727.001000724200
2016-04-15712.00724.00712.00724.0022001572300
2016-04-14713.00720.00712.00712.0036002568100
2016-04-13712.00725.00710.00725.0016001141100
2016-04-12739.00739.00710.00712.0018001294400
2016-04-1100
2016-04-0800
2016-04-07712.00712.00710.00710.001400994500
2016-04-06715.00715.00714.00714.00800571800
2016-04-05735.00735.00718.00718.00600436800
2016-04-04742.00743.00735.00735.0074005466700
2016-04-0100
2016-03-31776.00777.00776.00776.00800620900
2016-03-30800.00800.00785.00785.00700558500
2016-03-29777.00785.00777.00785.00600469700
2016-03-28800.00800.00800.00800.0010080000
2016-03-25820.00820.00759.00759.0026002114800
2016-03-24760.00775.00760.00775.00600457500
2016-03-23758.00760.00758.00760.00300227800
2016-03-22760.00760.00760.00760.0010076000
2016-03-18751.00751.00748.00748.00800599900
2016-03-17753.00755.00750.00750.00800601400
2016-03-16749.00750.00740.00750.001000748700
2016-03-15747.00747.00740.00740.00400296700
2016-03-14735.00747.00734.00747.00700515400
2016-03-11729.00735.00729.00735.0032002348300
2016-03-10729.00729.00729.00729.0010072900
2016-03-09721.00727.00721.00727.00300216900
2016-03-08731.00731.00720.00729.00500363200
2016-03-07730.00731.00730.00731.00600438100
2016-03-04705.00720.00705.00707.0039002791200
2016-03-03717.00717.00703.00717.00400284000
2016-03-02705.00710.00704.00704.0028001980300
2016-03-01708.00708.00700.00700.0038002661500
2016-02-29715.00715.00711.00711.001000713600
2016-02-26715.00715.00715.00715.001200858000
2016-02-25720.00721.00718.00720.0041002951400
2016-02-24719.00723.00705.00720.0031002211800
2016-02-23742.00742.00720.00720.0026001904300
2016-02-2200

   ※ 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