[7986 JQスタンダード] キング工 日足 時系列データ

[7986 JQスタンダード] キング工 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1287.0087.0086.0086.00190001639000
2013-07-1184.0086.0082.0086.00910007599000
2013-07-1085.0085.0085.0085.00150001275000
2013-07-0986.0086.0085.0086.00120001030000
2013-07-0886.0086.0085.0085.00280002395000
2013-07-0587.0087.0086.0086.00170001474000
2013-07-0400
2013-07-0384.0084.0084.0084.007000588000
2013-07-0283.0085.0083.0084.00170001422000
2013-07-0183.0084.0082.0084.0011000915000
2013-06-2882.0083.0082.0083.004000329000
2013-06-2780.0081.0078.0081.00300002386000
2013-06-2683.0084.0078.0079.00900007267000
2013-06-2583.0083.0082.0082.00160001322000
2013-06-2483.0083.0082.0083.00290002396000
2013-06-2183.0083.0082.0083.00250002053000
2013-06-2083.0084.0083.0084.0010000832000
2013-06-1983.0084.0083.0084.00350002909000
2013-06-1883.0083.0082.0082.00510004207000
2013-06-1783.0083.0082.0082.00340002791000
2013-06-1483.0083.0083.0083.0011000913000
2013-06-1383.0083.0082.0082.00290002385000
2013-06-1281.0083.0081.0083.00430003518000
2013-06-1183.0083.0081.0082.00370003040000
2013-06-1084.0084.0081.0083.00550004544000
2013-06-0784.0084.0077.0080.0021200017000000
2013-06-0689.0089.0087.0087.00320002816000
2013-06-0591.0091.0089.0089.00520004692000
2013-06-0491.0091.0090.0091.00500004540000
2013-06-0391.0092.0090.0090.00310002832000
2013-05-3192.0092.0091.0091.00130001195000
2013-05-3091.0091.0091.0091.006000546000
2013-05-2992.0093.0091.0092.00130001196000
2013-05-2890.0091.0090.0091.009000815000
2013-05-2793.0093.0090.0090.00450004081000
2013-05-2493.0094.0091.0093.00600005549000
2013-05-2396.0096.0093.0093.001010009486000
2013-05-2295.0096.0094.0096.0015800014965000
2013-05-2196.0096.0095.0095.00160001523000
2013-05-2095.0096.0095.0095.00250002393000
2013-05-1791.0095.0091.0095.00310002868000
2013-05-1695.0095.0092.0093.00910008523000
2013-05-1597.0097.0095.0096.0010600010214000
2013-05-1499.0099.0098.0098.00390003829000
2013-05-1399.0099.0098.0099.00760007481000
2013-05-1099.00100.0099.0099.00750007426000
2013-05-0998.0099.0098.0099.00300002948000
2013-05-0898.00100.0096.0097.0023700023224000
2013-05-0795.0097.0095.0097.0011000010580000
2013-05-0294.0094.0094.0094.00390003666000
2013-05-0194.0095.0094.0094.00300002833000
2013-04-3094.0094.0094.0094.00400003760000
2013-04-2695.0095.0093.0093.00940008816000
2013-04-2596.0096.0095.0095.00560005338000
2013-04-2495.0096.0094.0096.00970009197000
2013-04-2395.0096.0093.0095.00990009353000
2013-04-2295.0095.0094.0095.00600005655000
2013-04-1993.0095.0093.0094.00880008306000
2013-04-1892.0093.0092.0093.00360003331000
2013-04-1794.0094.0093.0094.005000468000
2013-04-1693.0093.0092.0093.00400003716000
2013-04-1594.0094.0093.0094.00350003280000
2013-04-1293.0094.0093.0094.00350003272000
2013-04-1193.0094.0091.0093.0014600013503000
2013-04-1090.0093.0090.0093.00720006581000
2013-04-0990.0091.0089.0090.00540004863000
2013-04-0889.0090.0089.0090.00640005732000
2013-04-0590.0090.0088.0089.00510004545000
2013-04-0488.0089.0087.0088.00240002108000
2013-04-0389.0089.0088.0088.00500004404000
2013-04-0289.0089.0086.0089.0015400013542000
2013-04-0192.0093.0091.0091.00650005958000
2013-03-2992.0093.0091.0092.00520004808000
2013-03-2893.0093.0091.0092.00350003219000
2013-03-2793.0093.0092.0092.00110001016000
2013-03-2692.0092.0092.0092.00600005520000
2013-03-2592.0093.0092.0093.00200001851000
2013-03-2294.0094.0093.0093.00680006333000
2013-03-2194.0096.0094.0094.0011100010500000
2013-03-1993.0094.0092.0093.00700006526000
2013-03-1894.0094.0092.0093.00730006770000
2013-03-1592.0094.0092.0093.0016800015664000
2013-03-1493.0093.0091.0092.0014100012944000
2013-03-1394.0094.0093.0093.00640005975000
2013-03-1294.0095.0093.0093.00480004513000
2013-03-1194.0095.0093.0094.00470004415000
2013-03-0894.0095.0093.0094.00650006090000
2013-03-0794.0095.0093.0093.00440004137000
2013-03-0693.0094.0092.0094.00740006876000
2013-03-0592.0096.0092.0093.0028700026879000
2013-03-0492.0092.0090.0091.0014300013036000
2013-03-0193.0093.0092.0092.00760007036000
2013-02-2892.0094.0092.0093.0014500013464000
2013-02-2792.0092.0090.0091.0016800015367000
2013-02-2694.0094.0092.0093.00890008253000
2013-02-2594.0095.0092.0094.0023600021984000
2013-02-2297.0097.0092.0093.0020600019331000
2013-02-2199.0099.0097.0097.0019300018881000
2013-02-2099.00101.0096.00100.0067100066420000
2013-02-19103.00107.00102.00107.0028700030195000
2013-02-18102.00104.00100.00102.0017400017753000
2013-02-1598.00104.0097.00104.0020600020567000
2013-02-1499.00100.0096.0097.0014800014504000
2013-02-13102.00109.00100.00100.0039100040425000
2013-02-12100.00105.0099.00104.0020500020988000
2013-02-08101.00101.0099.0099.00910009071000
2013-02-07100.00100.00100.00100.00160001600000
2013-02-0699.00102.0099.00100.0011200011263000
2013-02-0598.00102.0097.0099.0023100022909000
2013-02-0497.0098.0096.0098.001020009882000
2013-02-0196.0097.0095.0097.00360003462000
2013-01-3197.0097.0095.0096.00470004520000
2013-01-3097.0097.0096.0097.00410003953000
2013-01-2996.0097.0095.0097.00620005985000
2013-01-2896.0097.0096.0096.00830007998000
2013-01-2598.0098.0096.0096.0010800010433000
2013-01-2497.0097.0095.0095.0010700010221000
2013-01-2398.0098.0095.0097.0011600011202000
2013-01-2298.0099.0096.0098.0021800021284000
2013-01-2194.00101.0094.0098.0069800068767000
2013-01-1893.0095.0092.0094.0011600010821000
2013-01-1793.0093.0091.0093.0014500013381000
2013-01-1692.0093.0092.0093.0022300020614000
2013-01-1592.0092.0091.0091.0011400010436000
2013-01-1192.0093.0092.0092.00550005061000
2013-01-1089.0092.0089.0092.00990008977000
2013-01-0991.0091.0089.0089.00800007172000
2013-01-0890.0091.0090.0091.00400003619000
2013-01-0790.0091.0089.0090.00490004410000
2013-01-0489.0090.0089.0090.00670005997000
2012-12-2888.0088.0087.0088.00780006853000
2012-12-2789.0089.0087.0088.0014300012626000
2012-12-2687.0088.0086.0088.0016600014485000
2012-12-2586.0087.0085.0087.00330002846000
2012-12-2188.0088.0085.0086.0017400015058000
2012-12-2091.0091.0088.0088.0014900013291000
2012-12-1986.0092.0085.0092.0022000019421000
2012-12-1885.0086.0085.0086.00610005224000
2012-12-1786.0086.0085.0085.00390003340000
2012-12-1485.0087.0085.0086.00750006437000
2012-12-1386.0087.0085.0085.001110009520000
2012-12-1283.0086.0083.0086.0013800011735000
2012-12-1184.0084.0084.0084.005000420000
2012-12-1084.0084.0083.0084.00260002181000
2012-12-0784.0084.0083.0084.00310002591000
2012-12-0683.0084.0083.0084.00460003862000
2012-12-0583.0083.0082.0083.00630005227000
2012-12-0484.0084.0083.0083.004000335000
2012-12-0300
2012-11-3085.0085.0083.0084.00860007250000
2012-11-2984.0086.0084.0085.001050008919000
2012-11-2884.0084.0083.0084.00440003681000
2012-11-2782.0083.0082.0083.00730006024000
2012-11-2683.0084.0083.0083.00330002740000
2012-11-2282.0084.0082.0083.001130009360000
2012-11-2182.0083.0082.0083.001070008815000
2012-11-2083.0084.0082.0082.00340002843000
2012-11-1982.0083.0082.0082.00300002479000
2012-11-1682.0082.0081.0082.00160001308000
2012-11-1582.0082.0082.0082.00230001886000
2012-11-1483.0083.0082.0082.00860007070000
2012-11-1385.0085.0082.0083.00570004797000
2012-11-1286.0088.0085.0086.0016800014614000
2012-11-0983.0084.0083.0083.00400003337000
2012-11-0883.0083.0082.0082.00250002074000
2012-11-0784.0084.0084.0084.00130001092000
2012-11-0684.0085.0084.0084.00140001177000
2012-11-0585.0085.0084.0084.00270002275000
2012-11-0284.0085.0084.0085.00250002121000
2012-11-0183.0085.0083.0084.00730006116000
2012-10-3183.0083.0082.0082.005000411000
2012-10-3082.0083.0082.0083.008000659000
2012-10-2982.0082.0082.0082.00100082000
2012-10-2682.0082.0082.0082.009000738000
2012-10-2583.0083.0082.0082.0012000985000
2012-10-2481.0082.0081.0082.00370003005000
2012-10-2300
2012-10-2283.0083.0081.0082.00310002530000
2012-10-1981.0083.0081.0083.00260002131000
2012-10-1881.0081.0081.0081.00240001944000
2012-10-1781.0081.0080.0081.00280002263000
2012-10-1680.0080.0079.0080.0012000959000
2012-10-1580.0080.0080.0080.00130001040000
2012-10-1281.0081.0080.0080.00610004896000
2012-10-1183.0083.0082.0082.0019200015838000
2012-10-1081.0085.0080.0084.0041000034081000
2012-10-0980.0080.0080.0080.00300002400000
2012-10-0581.0081.0080.0080.00240001936000
2012-10-0479.0081.0079.0081.00690005497000
2012-10-0379.0081.0079.0080.00450003588000
2012-10-0279.0081.0079.0080.00500003988000
2012-10-0178.0078.0078.0078.007000546000
2012-09-2878.0078.0078.0078.00180001404000
2012-09-2778.0078.0078.0078.00370002886000
2012-09-2679.0079.0078.0079.00570004495000
2012-09-2579.0080.0079.0079.003000238000
2012-09-2479.0081.0079.0079.00260002059000
2012-09-2179.0080.0079.0080.009000718000
2012-09-2080.0081.0080.0080.00340002721000
2012-09-1979.0080.0079.0080.00490003917000
2012-09-1879.0079.0078.0078.008000627000
2012-09-1478.0080.0078.0079.00430003372000
2012-09-1377.0079.0076.0077.00430003321000
2012-09-1277.0078.0077.0078.008000622000
2012-09-1178.0078.0077.0077.007000541000
2012-09-1077.0078.0077.0078.00190001471000
2012-09-0776.0078.0076.0077.00400003071000
2012-09-0678.0078.0076.0076.0013000010075000
2012-09-0579.0079.0078.0078.00330002593000
2012-09-0479.0080.0078.0079.00690005404000
2012-09-0379.0080.0078.0080.00710005651000
2012-08-3182.0095.0078.0078.001319000112977000
2012-08-3078.0078.0075.0078.0019400014890000
2012-08-2978.0078.0078.0078.00200001560000
2012-08-2879.0079.0078.0078.0011000868000
2012-08-2779.0079.0079.0079.00140001106000
2012-08-2479.0079.0079.0079.00210001659000
2012-08-2380.0080.0079.0080.00250001981000
2012-08-2280.0080.0079.0080.00180001435000
2012-08-2180.0080.0080.0080.00250002000000
2012-08-2080.0081.0079.0080.00200001597000
2012-08-1781.0081.0080.0080.00810006508000
2012-08-1679.0082.0078.0081.001150009212000
2012-08-1580.0080.0078.0078.00600004739000
2012-08-1482.0082.0079.0079.00540004328000
2012-08-1381.0082.0079.0081.0023000018504000
2012-08-1079.0082.0076.0078.001424000112331000
2012-08-0993.0095.0093.0094.0016000015093000
2012-08-0893.0093.0092.0093.00510004705000
2012-08-0791.0093.0091.0093.0013700012693000
2012-08-0690.0091.0090.0091.00290002625000
2012-08-0391.0091.0089.0090.00410003669000
2012-08-0289.0092.0089.0091.00560005105000
2012-08-0190.0091.0090.0091.00230002078000
2012-07-3189.0090.0088.0090.00450004009000
2012-07-3087.0088.0087.0088.00230002018000
2012-07-2784.0087.0084.0087.00510004363000
2012-07-2681.0085.0081.0085.00300002519000
2012-07-2584.0084.0081.0081.00510004151000
2012-07-2479.0083.0078.0081.00380003031000
2012-07-2386.0087.0080.0080.0013500011327000
2012-07-2086.0087.0086.0086.00230001988000
2012-07-1987.0088.0085.0087.00500004339000
2012-07-1887.0088.0087.0087.00480004199000
2012-07-1789.0089.0087.0089.00290002546000
2012-07-1386.0089.0085.0088.00680005922000
2012-07-1288.0090.0085.0086.0011600010215000
2012-07-1189.0089.0086.0089.00820007155000
2012-07-1086.0089.0086.0088.0013100011439000
2012-07-0985.0085.0083.0085.00560004719000

   ※ 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