[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 
2017-04-242132.002150.002049.002056.002290048259100
2017-04-212132.002159.002121.002132.001050022401300
2017-04-202125.002148.002109.002126.001480031367000
2017-04-192119.002154.002117.002139.001960041786000
2017-04-182200.002219.002112.002131.002920063395000
2017-04-172088.002195.002050.002185.002810059722200
2017-04-142142.002181.002090.002091.002050043728900
2017-04-132100.002186.002050.002186.002440051549500
2017-04-122079.002276.002020.002110.0079100171054100
2017-04-112137.002137.002075.002080.0053700112919300
2017-04-102273.002301.002130.002137.0073600161540500
2017-04-072399.002450.002116.002218.00124600283008500
2017-04-062466.002473.002263.002330.00175900414870700
2017-04-052840.002850.002516.002560.007387001985019900
2017-04-042010.002390.001999.002390.00154800351464800
2017-04-032000.002000.001985.001990.0042008364500
2017-03-312000.002000.001990.001995.00850016963400
2017-03-302000.002000.001996.001997.00670013398300
2017-03-292020.002020.001995.002018.001400028091400
2017-03-282000.002009.001981.001999.0037007387900
2017-03-271980.002000.001970.002000.00750014890100
2017-03-241963.001994.001963.001968.0022004332700
2017-03-232000.002000.001960.001971.0039007755000
2017-03-222000.002000.001980.002000.00730014534900
2017-03-211975.002020.001975.002000.001490029773800
2017-03-171947.001947.001921.001935.0038007337700
2017-03-161946.001975.001922.001933.0051009892700
2017-03-151975.001978.001950.001955.0033006468500
2017-03-141985.001985.001956.001975.0011002171000
2017-03-131991.001999.001963.001995.0015002984600
2017-03-102000.002000.001990.001991.001170023336300
2017-03-091995.002001.001990.002000.002120042362200
2017-03-082020.002023.001919.001998.0050009991700
2017-03-072020.002022.002008.002020.00950019155400
2017-03-061960.002009.001959.001994.00990019692500
2017-03-031970.001970.001956.001966.0039007646800
2017-03-021953.001976.001953.001964.00780015320700
2017-03-011975.001980.001940.001956.002710053064300
2017-02-281961.001973.001951.001973.0037007257800
2017-02-271919.001964.001919.001952.001020019821300
2017-02-241915.001947.001915.001921.0036006949300
2017-02-231900.001926.001900.001915.0013002481500
2017-02-221950.001953.001931.001931.0027005240400
2017-02-211934.001952.001930.001946.00560010884900
2017-02-201940.001940.001842.001934.00690013178700
2017-02-171900.001935.001890.001934.0031005948000
2017-02-161950.001950.001900.001920.0033006371400
2017-02-151957.001974.001940.001948.001960038373800
2017-02-141889.001952.001870.001932.003000057592800
2017-02-131849.001870.001839.001868.001570029149600
2017-02-101800.001824.001782.001809.0055009935200
2017-02-091830.001830.001776.001790.0021003777700
2017-02-081807.001829.001807.001826.0037006713500
2017-02-071815.001852.001775.001831.001230022276300
2017-02-061860.001879.001858.001863.00650012112800
2017-02-031830.001888.001827.001888.002490046109400
2017-02-021814.001826.001812.001826.0055009999500
2017-02-011808.001811.001800.001811.0041007410600
2017-01-311817.001817.001780.001802.00800014402200
2017-01-301777.001810.001770.001810.001070019103200
2017-01-271756.001767.001756.001766.0035006166600
2017-01-261750.001765.001750.001756.0028004915600
2017-01-251754.001762.001730.001755.0033005772400
2017-01-241732.001739.001720.001739.0037006407100
2017-01-231721.001734.001718.001732.0052008959000
2017-01-201739.001750.001715.001741.0029005001800
2017-01-191757.001757.001721.001740.0027004706600
2017-01-181750.001756.001750.001750.0027004730600
2017-01-171769.001769.001740.001750.0033005797800
2017-01-161750.001765.001750.001762.0024004215600
2017-01-131723.001747.001723.001747.0015002601900
2017-01-121711.001750.001711.001748.0057009945500
2017-01-111700.001724.001699.001724.0039006673200
2017-01-101700.001701.001690.001700.0023003905000
2017-01-061699.001699.001688.001696.0014002368200
2017-01-051686.001700.001686.001694.0029004902200
2017-01-041687.001695.001681.001691.0038006416200
2016-12-301670.001672.001662.001666.0017002833500
2016-12-291656.001670.001654.001670.0040006655500
2016-12-281650.001668.001650.001668.0014002317200
2016-12-271656.001669.001650.001651.00820013585100
2016-12-261669.001669.001658.001662.0039006478900
2016-12-221658.001679.001656.001669.00950015835300
2016-12-211660.001680.001652.001671.0059009863400
2016-12-201651.001690.001651.001670.0050008365600
2016-12-191660.001665.001660.001660.0023003821200
2016-12-161662.001662.001611.001658.001560025594100
2016-12-151694.001721.001660.001660.001150019304100
2016-12-141725.001730.001660.001660.00610010399300
2016-12-131721.001729.001720.001725.0025004307400
2016-12-121732.001739.001727.001733.0023003983100
2016-12-091734.001748.001722.001730.00620010759700
2016-12-081750.001750.001720.001735.0032005547300
2016-12-071725.001725.001705.001717.0021003609900
2016-12-061713.001725.001700.001725.0030005126900
2016-12-051705.001748.001666.001720.0024004098700
2016-12-021756.001756.001750.001755.0028004911600
2016-12-011755.001771.001750.001756.00970017089200
2016-11-301730.001769.001715.001764.00900015809400
2016-11-291730.001751.001725.001730.00600010424200
2016-11-281700.001704.001690.001704.0025004245600
2016-11-251671.001694.001671.001683.0022003708600
2016-11-241687.001704.001649.001658.00640010793900
2016-11-221712.001715.001682.001682.0046007831800
2016-11-211713.001718.001678.001711.0034005794900
2016-11-181740.001740.001714.001717.0051008818300
2016-11-171660.001729.001652.001725.001150019376700
2016-11-161645.001660.001641.001651.0040006596500
2016-11-151645.001648.001635.001648.0053008701900
2016-11-141645.001647.001632.001635.0023003766200
2016-11-111627.001645.001611.001645.00690011260300
2016-11-101645.001647.001620.001625.0056009131900
2016-11-091667.001675.001561.001597.001710027952600
2016-11-081597.001650.001572.001650.003050049477900
2016-11-071599.001602.001575.001600.0054008623600
2016-11-041602.001602.001562.001574.0041006470100
2016-11-021578.001602.001578.001596.002170034496400
2016-11-011549.001549.001539.001548.00650010048700
2016-10-311530.001546.001530.001539.0029004457200
2016-10-281539.001539.001527.001529.0042006444500
2016-10-271540.001540.001529.001530.0059009044800
2016-10-261542.001542.001531.001541.0043006602000
2016-10-251530.001543.001523.001541.00720011035600
2016-10-241567.001568.001520.001530.00730011299500
2016-10-211557.001572.001557.001567.0031004854300
2016-10-201535.001588.001535.001555.0057008809400
2016-10-191526.001549.001526.001530.0040006134700
2016-10-181541.001541.001525.001525.0034005216500
2016-10-171555.001555.001542.001545.0017002632100
2016-10-141565.001565.001541.001547.0024003724000
2016-10-131559.001565.001555.001565.0017002652500
2016-10-121572.001573.001560.001561.0022003452000
2016-10-111600.001600.001561.001571.00670010648800
2016-10-071568.001583.001551.001565.0020003133600
2016-10-061572.001572.001563.001568.0021003294100
2016-10-051587.001587.001570.001571.0020003155300
2016-10-041567.001580.001557.001580.0015002355800
2016-10-031598.001598.001566.001566.0053008419700
2016-09-301568.001568.001540.001546.0042006515400
2016-09-291555.001574.001554.001568.0038005917300
2016-09-281533.001550.001529.001547.0017002613000
2016-09-271545.001546.001533.001533.0018002765800
2016-09-261548.001551.001520.001545.0048007396100
2016-09-231530.001557.001520.001550.0058008880400
2016-09-211544.001549.001516.001530.00670010251800
2016-09-201550.001550.001540.001543.0016002475600
2016-09-161535.001563.001535.001550.0051007923500
2016-09-151541.001575.001541.001547.0032004956800
2016-09-141558.001598.001491.001548.002490038553900
2016-09-131592.001592.001546.001560.0052008108800
2016-09-121580.001580.001551.001552.0060009382000
2016-09-091598.001599.001580.001580.00780012400200
2016-09-081610.001621.001596.001600.001460023430900
2016-09-071601.001606.001592.001600.00680010874600
2016-09-061593.001648.001587.001598.001880030077300
2016-09-051633.001633.001581.001587.001260020112100
2016-09-021644.001660.001586.001599.002150034635600
2016-09-011804.001849.001635.001636.00115800202191200
2016-08-311520.001600.001520.001564.002420037863200
2016-08-301529.001543.001521.001521.0027004140400
2016-08-291552.001567.001522.001522.00770011828700
2016-08-261585.001585.001525.001552.001130017532000
2016-08-251598.001598.001567.001585.0041006478500
2016-08-241577.001632.001551.001599.00770012275100
2016-08-231573.001588.001550.001571.0053008356500
2016-08-221581.001581.001534.001549.0060009405800
2016-08-191616.001616.001530.001576.001140017924200
2016-08-181497.001601.001480.001576.002320035877200
2016-08-171461.001498.001460.001467.0023003396300
2016-08-161500.001500.001458.001489.00680010077000
2016-08-151462.001508.001462.001505.00830012384800
2016-08-121464.001498.001464.001492.0039005764900
2016-08-101450.001481.001440.001465.00950013872000
2016-08-091498.001498.001421.001451.004680068248300
2016-08-081620.001647.001592.001647.00710011552700
2016-08-051651.001664.001622.001626.0057009334900
2016-08-041691.001691.001580.001665.00980015909300
2016-08-031675.001692.001632.001681.001760029179800
2016-08-021790.001828.001700.001715.003660063900500
2016-08-011716.001829.001716.001775.0059500106031500
2016-07-291595.001930.001595.001700.0097300167055600
2016-07-281494.001560.001479.001530.002860043553800
2016-07-271480.001480.001477.001478.0021003106500
2016-07-261473.001480.001467.001480.0032004731200
2016-07-251475.001475.001460.001473.0019002789700
2016-07-221457.001480.001456.001478.0017002495900
2016-07-211465.001473.001455.001464.0025003663900
2016-07-201450.001450.001450.001450.00300435000
2016-07-191454.001460.001445.001450.0027003926800
2016-07-151444.001454.001442.001454.0032004633100
2016-07-141452.001453.001441.001444.0020002892900
2016-07-131446.001467.001440.001452.0049007122300
2016-07-121428.001447.001428.001446.0015002157100
2016-07-111422.001458.001421.001458.0028004035400
2016-07-081456.001461.001432.001432.0016002326000
2016-07-0700
2016-07-061464.001464.001421.001451.009001296700
2016-07-051446.001451.001435.001451.0030004331800
2016-07-041432.001447.001430.001436.0047006747900
2016-07-011436.001439.001427.001427.0030004305600
2016-06-301414.001499.001414.001436.0062008914400
2016-06-291436.001464.001411.001414.0041005826600
2016-06-281471.001472.001400.001430.00930013413500
2016-06-271500.001539.001489.001501.00810012179900
2016-06-241564.001579.001500.001505.00960014821000
2016-06-231552.001568.001552.001562.0013002027100
2016-06-221577.001593.001550.001562.001170018406100
2016-06-211570.001587.001570.001577.0052008189000
2016-06-201567.001570.001551.001570.0062009704300
2016-06-171553.001595.001553.001567.0026004091800
2016-06-161599.001599.001566.001566.0041006473700
2016-06-151581.001595.001581.001585.0011001745800
2016-06-141599.001620.001583.001583.00850013562400
2016-06-131601.001628.001590.001597.0047007518000
2016-06-101652.001652.001631.001634.0022003601900
2016-06-091621.001660.001621.001653.0049008022800
2016-06-081617.001650.001617.001621.0038006215800
2016-06-071609.001675.001600.001604.00980015975800
2016-06-061608.001620.001598.001618.0022003537500
2016-06-031618.001619.001604.001604.0020003217100
2016-06-021600.001612.001586.001592.001320021133000
2016-06-011611.001614.001591.001603.0054008660500
2016-05-311600.001625.001600.001611.0032005153100
2016-05-301625.001625.001600.001600.0035005612900
2016-05-271600.001621.001600.001601.00630010140000
2016-05-261610.001610.001600.001600.0029004649100
2016-05-251614.001618.001605.001615.0022003550900
2016-05-241600.001606.001600.001602.0028004483000
2016-05-231640.001640.001593.001606.00740012071400
2016-05-201608.001615.001595.001595.00740011904400
2016-05-191585.001600.001585.001598.0011001755000
2016-05-181588.001598.001580.001585.0042006671100
2016-05-171573.001609.001557.001588.0026004105000
2016-05-161581.001584.001579.001582.0028004427800
2016-05-131630.001630.001596.001600.0024003850500
2016-05-121605.001649.001605.001608.0022003554700
2016-05-111614.001670.001609.001611.0035005664700
2016-05-101649.001649.001604.001615.0046007436800
2016-05-091615.001652.001610.001612.0029004689600
2016-05-061617.001619.001607.001607.0040006464900
2016-05-021618.001700.001618.001620.001010016678000
2016-04-281694.001694.001668.001668.0028004733800
2016-04-271659.001660.001654.001655.0019003147400
2016-04-261683.001683.001658.001658.0028004673500
2016-04-251679.001700.001672.001699.0038006401300
2016-04-221681.001682.001671.001671.0029004862500
2016-04-211683.001720.001680.001681.0050008470600
2016-04-201693.001693.001656.001684.0033005504500
2016-04-191673.001688.001656.001688.0021003516200
2016-04-181680.001680.001640.001651.0026004303700

   ※ 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