[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 
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
2016-04-151659.001750.001649.001680.001260021334600
2016-04-141650.001665.001645.001648.0023003804500
2016-04-131679.001679.001630.001630.0020003319400
2016-04-121608.001659.001608.001659.0033005416400
2016-04-111615.001615.001594.001611.0024003848900
2016-04-081593.001624.001590.001622.0055008800800
2016-04-071605.001648.001605.001605.0036005826000
2016-04-061601.001630.001601.001604.0025004029500
2016-04-051694.001694.001616.001624.00940015514900
2016-04-041675.001697.001613.001684.00980016365100
2016-04-011659.001669.001600.001665.001230020181300
2016-03-311577.001606.001556.001577.0035005555200
2016-03-301545.001577.001527.001561.0030004674400
2016-03-291530.001568.001520.001532.0016002477000
2016-03-281545.001579.001525.001527.0040006155800
2016-03-251548.001553.001539.001553.0027004180600
2016-03-241636.001636.001585.001587.0017002724500
2016-03-231636.001638.001630.001638.0028004576200
2016-03-221609.001636.001602.001636.00650010574600
2016-03-181597.001597.001550.001594.0024003787800
2016-03-171570.001589.001560.001569.0015002357700
2016-03-161581.001581.001558.001570.0027004259200
2016-03-151590.001640.001550.001600.00910014581700
2016-03-141572.001590.001572.001576.0013002060600
2016-03-111550.001572.001550.001572.0035005444000
2016-03-101545.001575.001525.001563.00670010454600
2016-03-091570.001570.001481.001505.00760011487500
2016-03-081590.001590.001560.001561.00800012579700
2016-03-071559.001589.001549.001580.0031004886800
2016-03-041500.001559.001500.001559.0036005518500
2016-03-031455.001500.001455.001480.0037005508600
2016-03-021480.001480.001440.001453.0018002615700
2016-03-011438.001478.001436.001436.0024003474400
2016-02-291445.001470.001438.001438.0039005655000
2016-02-261400.001438.001398.001430.0042005911300
2016-02-251375.001401.001347.001390.001200016552000
2016-02-241358.001370.001342.001345.0034004599500
2016-02-231384.001385.001358.001359.00760010443100
2016-02-221433.001433.001380.001390.0039005437900
2016-02-191412.001425.001402.001403.0033004648200
2016-02-181380.001455.001370.001412.0042005931400
2016-02-171358.001429.001358.001370.0035004873200
2016-02-161299.001358.001299.001358.0071009317700
2016-02-151318.001380.001302.001341.0070009281700
2016-02-121333.001333.001300.001300.00950012532400
2016-02-101395.001400.001360.001360.0068009362500
2016-02-091401.001425.001386.001386.001570021944900
2016-02-081394.001408.001383.001407.0059008258200
2016-02-051395.001497.001395.001395.00720010266700
2016-02-041420.001430.001390.001393.00730010270900
2016-02-031435.001435.001400.001411.00710010007300
2016-02-021441.001500.001440.001461.001030014992100
2016-02-011455.001479.001417.001450.001280018495300
2016-01-291466.001466.001444.001450.0044006388800
2016-01-281471.001471.001430.001450.0038005512400
2016-01-271466.001484.001465.001484.0066009713400
2016-01-261470.001500.001448.001462.001510022343500
2016-01-251430.001455.001430.001455.00830012026700
2016-01-221378.001430.001376.001430.001320018540800
2016-01-211371.001378.001363.001378.00900012332400
2016-01-201427.001427.001385.001385.00850011940800
2016-01-191418.001430.001410.001427.0052007389600
2016-01-181410.001413.001400.001413.001520021394900
2016-01-151485.001497.001450.001463.001080015932600
2016-01-141502.001504.001481.001484.001630024350800
2016-01-131516.001535.001511.001518.00810012299300
2016-01-121590.001590.001516.001516.001130017412400
2016-01-081582.001619.001582.001606.0052008327500
2016-01-071602.001602.001585.001587.0052008274600
2016-01-061644.001644.001581.001595.0058009301100
2016-01-051595.001605.001586.001604.00700011188000
2016-01-041660.001665.001614.001614.001040017125600
2015-12-301631.001660.001631.001651.00680011226200
2015-12-291596.001649.001596.001626.0037005994500
2015-12-281551.001612.001551.001596.001520024157300
2015-12-251580.001580.001517.001518.004440068303500
2015-12-241601.001605.001530.001540.003930061919600
2015-12-221600.001629.001600.001601.001710027479800
2015-12-211601.001622.001601.001610.002560041155100
2015-12-181702.001709.001611.001650.003360056337000
2015-12-171700.001733.001699.001702.003430058657700
2015-12-161684.001703.001683.001693.001250021183100
2015-12-151741.001741.001681.001681.002910049894400
2015-12-141784.001784.001751.001751.002020035587300
2015-12-111811.001814.001799.001801.001500027051300
2015-12-101820.001820.001807.001811.001100019933500
2015-12-091862.001863.001827.001827.002230041078500
2015-12-081877.001880.001863.001870.001260023577900
2015-12-071901.001905.001874.001875.001710032235500
2015-12-041890.001895.001872.001883.001930036387800
2015-12-031900.001906.001898.001899.001220023199000
2015-12-021918.001922.001908.001912.001190022755500
2015-12-011964.001964.001912.001918.002230043004400
2015-11-301915.002049.001905.001980.004390086094600
2015-11-271922.001925.001905.001917.001170022396000
2015-11-261919.001962.001912.001921.002490048055500

   ※ 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