[7826 JQスタンダード] フルヤ金属 日足 時系列データ

[7826 JQスタンダード] フルヤ金属 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123005.003110.003000.003100.00390011909000
2013-07-113005.003005.002987.003005.00460013784700
2013-07-103010.003025.003010.003020.0013003925000
2013-07-093020.003020.003000.003010.00870026125500
2013-07-083035.003045.002990.002990.00430012958000
2013-07-053010.003040.003010.003035.0010003021500
2013-07-043010.003065.002981.003010.001140034385700
2013-07-033105.003145.003015.003100.00370011413500
2013-07-023100.003150.003040.003105.00470014612500
2013-07-013010.003055.003000.003055.00460013890500
2013-06-283035.003060.003005.003050.00920027838000
2013-06-273020.003035.003020.003035.00890026933500
2013-06-263030.003035.002950.003010.00840025283400
2013-06-253050.003075.003030.003030.00630019219500
2013-06-243100.003120.003080.003100.00440013644000
2013-06-213050.003110.003030.003060.00880026911000
2013-06-203090.003160.003090.003090.00450013959500
2013-06-193100.003170.003100.003140.0022006903500
2013-06-183120.003120.003060.003105.00370011459500
2013-06-173010.003130.003005.003120.00740022733500
2013-06-143200.003230.003115.003130.001210038296500
2013-06-133150.003150.003110.003120.001500046991000
2013-06-123060.003250.003060.003250.00540017035000
2013-06-113100.003240.003100.003200.00760024247500
2013-06-103035.003200.003035.003160.00750023557000
2013-06-073050.003070.002980.003030.002180065802300
2013-06-063140.003210.002999.003080.002950091065400
2013-06-053050.003285.003050.003280.002020064488000
2013-06-042960.003065.002930.003050.002060061969400
2013-06-033050.003185.002921.003030.0033500101732500
2013-05-313115.003265.003080.003225.0033600106547500
2013-05-303115.003205.003050.003160.001860057819500
2013-05-293085.003345.003070.003215.002830090514500
2013-05-283050.003100.003010.003055.002020061787500
2013-05-273135.003190.003050.003190.002890090279500
2013-05-242960.003000.002799.002998.002950086304400
2013-05-232884.002989.002870.002985.002500073517800
2013-05-222840.002840.002810.002820.00740020890900
2013-05-212760.002840.002760.002840.00800022460200
2013-05-202652.002730.002652.002730.0025006756400
2013-05-172651.002699.002651.002651.00450011954400
2013-05-162766.002769.002650.002650.00840022630300
2013-05-152740.002766.002740.002765.00590016293900
2013-05-142695.002740.002680.002740.00870023633200
2013-05-132650.002685.002650.002665.0029007722100
2013-05-102667.002667.002552.002617.0070900184346000
2013-05-092650.002683.002620.002620.0014003704100
2013-05-082600.002665.002600.002635.00980025906400
2013-05-072660.002670.002555.002555.00610016092500
2013-05-022550.002610.002550.002600.00750019336900
2013-05-012560.002569.002518.002518.00470011992200
2013-04-302530.002569.002522.002560.00680017292900
2013-04-262500.002544.002450.002534.001250031438300
2013-04-252460.002480.002424.002460.00860021174200
2013-04-242412.002464.002405.002460.00690016753900
2013-04-232400.002405.002360.002384.001010024081800
2013-04-222365.002395.002350.002379.001710040480400
2013-04-192300.002345.002298.002336.00480011156400
2013-04-182340.002340.002295.002300.001010023384400
2013-04-172362.002375.002324.002340.00870020395400
2013-04-162401.002420.002358.002360.00780018536000
2013-04-152481.002490.002401.002401.00790019312600
2013-04-122479.002490.002472.002477.00750018602100
2013-04-112520.002520.002466.002491.00670016706300
2013-04-102531.002538.002515.002520.00440011105400
2013-04-092542.002560.002540.002540.0035008908800
2013-04-082580.002580.002536.002540.00510013062800
2013-04-052558.002580.002546.002575.00940024160900
2013-04-042536.002538.002511.002525.0034008587700
2013-04-032532.002585.002522.002570.0035008930300
2013-04-022588.002588.002510.002530.0031007863300
2013-04-012688.002688.002550.002550.00740019372700
2013-03-292557.002588.002502.002588.00570014496100
2013-03-282559.002559.002515.002557.00490012420300
2013-03-272490.002568.002490.002549.0033008330500
2013-03-262510.002540.002481.002539.0029007282700
2013-03-252535.002570.002506.002520.00420010602700
2013-03-222545.002600.002478.002526.001450036451700
2013-03-212496.002540.002471.002495.001710042590500
2013-03-192477.002529.002477.002525.008002010000
2013-03-182516.002563.002450.002477.001750043453800
2013-03-152617.002618.002490.002496.001410036246600
2013-03-142581.002618.002552.002618.00860022195100
2013-03-132600.002601.002600.002601.0022005721900
2013-03-122615.002645.002581.002600.001210031627800
2013-03-112615.002615.002586.002615.00420010954400
2013-03-082625.002625.002590.002615.0038009936400
2013-03-072615.002625.002605.002625.00390010216200
2013-03-062575.002610.002560.002585.0026006748900
2013-03-052551.002575.002550.002575.0032008172800
2013-03-042520.002580.002510.002545.00930023690100
2013-03-012625.002625.002585.002619.00750019621100
2013-02-282635.002639.002615.002625.00590015493600
2013-02-272599.002615.002590.002615.0033008582900
2013-02-262580.002600.002580.002599.0035009060100
2013-02-252564.002580.002562.002580.0033008495600
2013-02-222556.002590.002550.002553.0014003595100
2013-02-212531.002600.002531.002571.00390010014600
2013-02-202598.002598.002552.002561.0018004629200
2013-02-192610.002610.002576.002600.0012003120800
2013-02-182600.002647.002538.002610.0027007028700
2013-02-152620.002620.002570.002600.0033008586800
2013-02-142599.002626.002577.002626.0036009330300
2013-02-132600.002600.002577.002599.0036009333600
2013-02-122649.002650.002575.002600.00980025711700
2013-02-082624.002650.002590.002590.00580015191400
2013-02-072590.002619.002571.002619.0030007800000
2013-02-062555.002620.002555.002582.00390010102600
2013-02-052604.002604.002480.002540.00600015143100
2013-02-042602.002610.002532.002604.001280032991200
2013-02-012750.002750.002620.002634.0037009901000
2013-01-312640.002695.002610.002695.00390010343000
2013-01-302595.002679.002582.002650.001310034478900
2013-01-292789.002789.002581.002681.0024006525700
2013-01-282800.002800.002760.002783.0023006388000
2013-01-252800.002820.002760.002790.0020005578500
2013-01-242750.002820.002720.002800.0029008044200
2013-01-232761.002850.002761.002770.00400011144700
2013-01-222875.002950.002860.002860.00790022963000
2013-01-212758.002870.002758.002870.00710019742600
2013-01-182679.002695.002679.002685.00380010204600
2013-01-172685.002685.002578.002610.0022005828100
2013-01-162580.002679.002563.002679.0026006738400
2013-01-152539.002580.002522.002580.00450011507700
2013-01-112503.002528.002503.002528.0017004265300
2013-01-102499.002517.002499.002503.0024006015600
2013-01-092400.002500.002395.002499.00490012076700
2013-01-082370.002400.002370.002395.0032007651000
2013-01-072326.002380.002324.002369.0041009637000
2013-01-042316.002322.002289.002320.00560012955400
2012-12-282305.002305.002251.002289.0037008402200
2012-12-272237.002281.002237.002281.00560012686100
2012-12-262215.002275.002215.002274.0014003137500
2012-12-252270.002270.002200.002218.0041009190600
2012-12-212291.002335.002265.002265.0022005041100
2012-12-202321.002321.002281.002285.0028006443600
2012-12-192320.002355.002310.002355.0025005810000
2012-12-182429.002429.002320.002320.0025005932300
2012-12-172366.002370.002350.002350.0015003548400
2012-12-142370.002414.002366.002366.0041009761000
2012-12-132342.002398.002342.002370.0015003561200
2012-12-122340.002343.002340.002342.0010002341600
2012-12-112362.002362.002340.002340.009002115000
2012-12-102410.002410.002310.002389.0018004291500
2012-12-072391.002395.002352.002391.0026006200800
2012-12-062392.002410.002390.002391.0026006241600
2012-12-052385.002409.002355.002355.0014003350900
2012-12-042395.002419.002388.002400.0025006009400
2012-12-032386.002395.002350.002395.00760018080000
2012-11-302294.002337.002285.002324.00610014099600
2012-11-292198.002248.002197.002248.0020004430300
2012-11-282185.002185.002140.002175.00470010187500
2012-11-272144.002205.002140.002185.0042009097900
2012-11-262092.002150.002088.002124.0044009321400
2012-11-222088.002090.002080.002090.0046009609900
2012-11-212090.002090.002062.002080.0026005396600
2012-11-202071.002098.002070.002090.00610012715700
2012-11-192090.002090.002075.002075.0027005632800
2012-11-162134.002134.002061.002098.00650013550400
2012-11-152113.002127.002099.002127.0046009709800
2012-11-142115.002115.002113.002113.0015003171600
2012-11-132130.002130.002113.002115.0024005092400
2012-11-122162.002162.002119.002130.0029006187300
2012-11-092148.002148.002145.002148.0011002362500
2012-11-082163.002195.002141.002165.0040008682200
2012-11-072150.002165.002150.002165.0010002154500
2012-11-062148.002152.002148.002150.0018003871300
2012-11-052169.002170.002146.002148.0031006689500
2012-11-022170.002170.002169.002169.0017003688700
2012-11-012169.002175.002169.002169.0022004779900
2012-10-312169.002169.002148.002169.0014003024500
2012-10-302170.002170.002158.002170.0028006058100
2012-10-292189.002189.002168.002188.0011002398900
2012-10-262205.002205.002150.002190.0030006535700
2012-10-252187.002199.002173.002198.0040008755600
2012-10-242180.002194.002168.002194.0015003277100
2012-10-232185.002199.002170.002181.00480010475200
2012-10-222193.002197.002183.002185.0015003289500
2012-10-192201.002217.002193.002193.0017003740600
2012-10-182200.002218.002186.002218.0039008585800
2012-10-172210.002228.002188.002190.0035007736500
2012-10-162226.002226.002160.002200.0020004382500
2012-10-152207.002235.002180.002227.0020004430500
2012-10-122223.002223.002200.002208.0022004876800
2012-10-112131.002150.002119.002130.0021004473900
2012-10-102132.002140.002131.002131.0017003630700
2012-10-092134.002160.002132.002147.0032006884400
2012-10-052181.002181.002147.002158.00490010583200
2012-10-042181.002212.002177.002179.0024005251300
2012-10-032190.002199.002177.002181.0033007241600
2012-10-022258.002259.002202.002239.0038008452500
2012-10-012260.002260.002225.002258.0044009919400
2012-09-282320.002350.002231.002248.001100025053000
2012-09-272228.002267.002184.002230.0038008476400
2012-09-262276.002276.002180.002250.00870019486300
2012-09-252322.002347.002320.002326.0021004881600
2012-09-242365.002394.002337.002340.00720016985100
2012-09-212292.002400.002270.002365.00940021878000
2012-09-202320.002360.002303.002325.00530012330100
2012-09-192235.002349.002206.002303.001280029384200
2012-09-182120.002270.002120.002269.001420031122900
2012-09-142127.002158.002118.002130.001350028728200
2012-09-132121.002147.002116.002117.001140024204600
2012-09-122133.002168.002114.002116.00820017485600
2012-09-112145.002145.002129.002130.00550011740100
2012-09-102170.002170.002135.002139.00560012017600
2012-09-072200.002200.002106.002120.00940020098000
2012-09-062176.002176.002113.002120.00700014935400
2012-09-052349.002349.002152.002205.001730038213900
2012-09-042400.002400.002360.002360.00200476000
2012-09-032399.002399.002360.002360.00400955700
2012-08-312355.002380.002330.002350.0037008679500
2012-08-302389.002430.002360.002360.0010002390400
2012-08-292420.002429.002358.002360.00660015681200
2012-08-282502.002502.002401.002402.00900021839700
2012-08-272560.002560.002490.002500.00470011924300
2012-08-242551.002611.002551.002560.008002049800
2012-08-232556.002599.002550.002599.0011002816000
2012-08-222600.002600.002562.002562.0023005924100
2012-08-212565.002605.002565.002605.0010002577000
2012-08-202610.002615.002580.002580.00390010137100
2012-08-172621.002630.002610.002610.0015003927800
2012-08-162616.002630.002616.002630.0010002620600
2012-08-152617.002620.002617.002620.00200523700
2012-08-142640.002640.002611.002615.005001309000
2012-08-132681.002681.002640.002680.007001867600
2012-08-102650.002650.002606.002645.0010002629700
2012-08-0900
2012-08-082609.002650.002602.002650.0011002878200
2012-08-072620.002622.002602.002606.0011002873300
2012-08-062610.002696.002610.002620.0032008444600
2012-08-032622.002625.002607.002610.005001307400
2012-08-022618.002649.002618.002649.004001050900
2012-08-012690.002690.002612.002684.005001328800
2012-07-312625.002690.002620.002690.008002104000
2012-07-302601.002638.002601.002638.00200523900
2012-07-272700.002700.002690.002696.008002158400
2012-07-262660.002660.002660.002660.00100266000
2012-07-252659.002659.002659.002659.00100265900
2012-07-242609.002609.002599.002609.0011002866600
2012-07-232650.002650.002609.002609.009002358700
2012-07-202705.002705.002650.002650.005001339500
2012-07-192740.002740.002705.002705.005001356500
2012-07-182704.002710.002699.002699.0017004593200
2012-07-172710.002711.002710.002710.0010002710200
2012-07-132779.002779.002745.002750.008002203400
2012-07-122830.002830.002750.002780.0010002777800
2012-07-112780.002830.002780.002818.0024006711600
2012-07-102800.002850.002780.002790.00680019012600
2012-07-092885.002885.002885.002885.00100288500

   ※ 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