[3891 JQスタンダード] 高度紙 日足 時系列データ

[3891 JQスタンダード] 高度紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121200.001208.001195.001206.001800021653100
2013-07-111210.001210.001198.001200.0041004929300
2013-07-101201.001210.001185.001200.001060012712100
2013-07-091229.001229.001200.001201.001500018108700
2013-07-081231.001231.001202.001210.00980011925400
2013-07-051215.001227.001180.001201.002590031103500
2013-07-041200.001230.001200.001211.002210026922800
2013-07-031220.001220.001190.001190.002100025328400
2013-07-021295.001295.001190.001209.002880035900000
2013-07-011179.001250.001154.001240.004620056275500
2013-06-281118.001140.001111.001140.001580017666900
2013-06-271121.001121.001071.001115.0085009300300
2013-06-261179.001180.001120.001120.001090012456800
2013-06-251078.001125.001060.001120.001290014106500
2013-06-241121.001130.001084.001100.001300014357900
2013-06-211110.001180.001076.001179.002360026781800
2013-06-201035.001212.001035.001195.004270047716700
2013-06-191000.001030.00999.001030.001190012070900
2013-06-18980.001000.00952.001000.001420013922300
2013-06-17950.00970.00940.00951.0086008218600
2013-06-14951.00975.00950.00953.0082007892500
2013-06-13961.00970.00950.00950.001210011641900
2013-06-12946.00965.00940.00960.002340022321100
2013-06-11959.00959.00945.00950.0047004487900
2013-06-10940.00960.00935.00949.001260011910400
2013-06-07920.00940.00901.00940.001770016314100
2013-06-06898.00901.00880.00900.0092008208500
2013-06-05920.00920.00880.00896.0038003415500
2013-06-04920.00930.00885.00910.0087007965400
2013-06-03910.00925.00905.00925.0043003919700
2013-05-31900.00930.00893.00910.0072006596400
2013-05-30908.00908.00883.00887.0022001958500
2013-05-29890.00915.00870.00893.0022001956200
2013-05-28878.00885.00850.00870.0052004522600
2013-05-27878.00892.00865.00868.001230010798100
2013-05-24960.00960.00930.00930.0074006950500
2013-05-23998.001000.00918.00943.001850017618700
2013-05-22999.001002.00982.00998.002220022130000
2013-05-21935.00985.00927.00982.003100029770600
2013-05-20900.00915.00887.00890.0097008696900
2013-05-17865.00899.00863.00879.0097008494700
2013-05-16958.00965.00890.00890.001810016643500
2013-05-151030.001030.00956.00961.002070020274100
2013-05-14950.001010.00950.001000.001480014558400
2013-05-13956.00963.00950.00951.0024002293500
2013-05-10970.00986.00956.00956.0043004188200
2013-05-09953.00985.00940.00970.001100010539900
2013-05-08965.00970.00940.00968.0061005788100
2013-05-07951.00985.00951.00981.001040010026600
2013-05-02940.00975.00940.00951.0084007966400
2013-05-01960.00980.00960.00980.00900871500
2013-04-30966.001006.00950.00950.001080010651400
2013-04-26980.001000.00950.00966.001460014292700
2013-04-25982.00994.00982.00985.0089008790000
2013-04-24973.00980.00948.00980.001490014538900
2013-04-23899.00913.00891.00913.002750024717900
2013-04-22893.00900.00880.00895.001640014657400
2013-04-19881.00895.00860.00895.002570022581100
2013-04-18879.00882.00855.00882.001860016084500
2013-04-17860.00879.00857.00879.0070006051500
2013-04-16834.00852.00834.00851.0040003374300
2013-04-15850.00879.00850.00879.0087007469900
2013-04-12880.00880.00840.00850.001360011656300
2013-04-11900.00913.00870.00890.002230019915600
2013-04-10867.00900.00862.00900.00113009981600
2013-04-09899.00899.00822.00860.00100008574600
2013-04-08850.00899.00847.00899.003200027585500
2013-04-05830.00840.00810.00840.00102008496000
2013-04-04830.00840.00810.00830.0048003975700
2013-04-03844.00849.00830.00846.0098008259900
2013-04-02828.00845.00751.00845.004050033067500
2013-04-01801.00838.00800.00815.002540020779200
2013-03-29795.00808.00789.00800.001670013331200
2013-03-28772.00780.00766.00780.00122009443600
2013-03-27788.00795.00761.00766.0043003326600
2013-03-26800.00814.00778.00812.0085006783400
2013-03-25835.00836.00807.00812.001500012205300
2013-03-22848.00848.00815.00835.0088007374000
2013-03-21850.00850.00822.00846.001670014012900
2013-03-19804.00858.00804.00858.003300027295200
2013-03-18770.00790.00760.00790.001960015133000
2013-03-15737.00777.00718.00777.002200016343600
2013-03-14699.00720.00699.00713.001470010456700
2013-03-13719.00719.00699.00699.0060004225300
2013-03-12738.00739.00700.00720.002090015177400
2013-03-11681.00723.00681.00723.001980013873500
2013-03-08675.00693.00675.00684.00116007941700
2013-03-07680.00698.00679.00679.00119008118200
2013-03-06660.00680.00656.00680.001810012036100
2013-03-05662.00669.00658.00658.0090005978900
2013-03-04665.00665.00655.00658.0092006067600
2013-03-01660.00667.00644.00655.001860012253300
2013-02-28667.00670.00655.00665.001710011329600
2013-02-27660.00663.00655.00663.00116007615900
2013-02-26656.00664.00655.00663.0024001578600
2013-02-25672.00674.00655.00666.0061004059000
2013-02-22654.00660.00650.00653.00114007467700
2013-02-21648.00653.00647.00653.0046002988100
2013-02-20626.00650.00623.00650.00140008844200
2013-02-19628.00630.00621.00626.00100006261400
2013-02-18611.00630.00611.00622.0056003470500
2013-02-15643.00643.00602.00611.001670010469700
2013-02-14645.00646.00640.00645.0091005859300
2013-02-13650.00650.00635.00635.00145009348600
2013-02-12657.00657.00654.00654.00137008974800
2013-02-08668.00668.00658.00658.001640010922200
2013-02-07665.00670.00656.00668.003210021301900
2013-02-06660.00665.00660.00665.001720011370400
2013-02-05660.00660.00656.00657.00121007957800
2013-02-04665.00670.00656.00658.00129008512900
2013-02-01660.00671.00655.00670.001620010712500
2013-01-31658.00670.00658.00670.001800011949500
2013-01-30660.00660.00653.00655.0055003604800
2013-01-29655.00656.00649.00655.00147009581300
2013-01-28655.00660.00644.00656.00133008687600
2013-01-25663.00663.00656.00660.0076005015100
2013-01-24652.00660.00644.00653.0093006056200
2013-01-23670.00670.00656.00656.0089005895100
2013-01-22670.00670.00660.00670.00116007695900
2013-01-21677.00683.00670.00670.00114007674300
2013-01-18674.00675.00664.00670.00145009706700
2013-01-17690.00690.00655.00669.00145009745800
2013-01-16702.00702.00697.00697.0077005378600
2013-01-15715.00715.00699.00701.001650011619700
2013-01-11696.00715.00690.00702.00101007093100
2013-01-10715.00715.00689.00697.001640011515400
2013-01-09710.00720.00704.00715.0092006564800
2013-01-08728.00728.00718.00728.002080015049400
2013-01-07721.00746.00715.00728.002370017238300
2013-01-04691.00710.00685.00700.0095006560400
2012-12-28675.00685.00675.00680.0080005437100
2012-12-27663.00675.00663.00675.0062004153600
2012-12-26661.00669.00660.00662.0068004505700
2012-12-25648.00661.00648.00660.00113007425500
2012-12-21651.00660.00644.00646.00153009934500
2012-12-20665.00665.00634.00648.002030013177900
2012-12-19686.00686.00672.00673.0090006101100
2012-12-18697.00700.00676.00676.0093006381900
2012-12-17748.00748.00682.00688.00107007607100
2012-12-14748.00748.00718.00719.0094006880700
2012-12-13720.00750.00720.00740.0099007250900
2012-12-12684.00706.00680.00706.0071004913200
2012-12-11679.00685.00671.00685.001200818200
2012-12-10690.00690.00677.00678.0084005723900
2012-12-07665.00677.00664.00677.0056003740000
2012-12-06650.00665.00648.00665.0054003527700
2012-12-05666.00666.00640.00655.0076004962700
2012-12-04659.00672.00659.00666.0049003260300
2012-12-03646.00665.00646.00655.00700457500
2012-11-30642.00649.00642.00642.001400901500
2012-11-29642.00646.00641.00641.0066004247600
2012-11-28640.00645.00640.00645.00137008775100
2012-11-27643.00646.00640.00641.002000012811500
2012-11-26647.00650.00636.00650.00122007810600
2012-11-22643.00648.00639.00647.0060003855200
2012-11-21640.00643.00640.00643.0017001091500
2012-11-20650.00650.00639.00639.0058003755800
2012-11-19650.00650.00640.00646.0067004329200
2012-11-16655.00664.00650.00650.0063004118900
2012-11-15655.00660.00655.00655.0036002364100
2012-11-14651.00657.00645.00655.001500980600
2012-11-13651.00660.00650.00650.0029001886200
2012-11-12660.00660.00644.00645.001500973400
2012-11-09670.00673.00655.00664.0027001789000
2012-11-08656.00680.00656.00680.0033002189200
2012-11-07673.00686.00652.00686.0070004698000
2012-11-06670.00685.00670.00685.0068004618900
2012-11-05675.00689.00662.00670.0026001746700
2012-11-02699.00701.00670.00670.0043002965000
2012-11-01700.00700.00688.00698.0034002373100
2012-10-31684.00728.00681.00720.002150014796900
2012-10-30675.00684.00675.00684.0022001490100
2012-10-29672.00695.00672.00677.00105007115700
2012-10-26665.00700.00662.00695.00123008409600
2012-10-25660.00698.00660.00698.001200809000
2012-10-24656.00675.00651.00661.0018001188600
2012-10-23685.00685.00660.00665.0024001612500
2012-10-22679.00690.00679.00680.0037002532900
2012-10-19690.00700.00680.00700.0039002700200
2012-10-18699.00700.00690.00700.0049003414700
2012-10-17695.00704.00678.00689.0046003174500
2012-10-16650.00688.00650.00676.0078005218900
2012-10-15630.00680.00630.00652.0060003935700
2012-10-12608.00630.00608.00630.0022001371800
2012-10-11610.00621.00600.00608.0079004815400
2012-10-10610.00619.00601.00615.0038002331100
2012-10-09623.00628.00613.00620.0052003237700
2012-10-05651.00651.00624.00627.0068004299600
2012-10-04660.00660.00648.00648.0040002600600
2012-10-03670.00670.00645.00665.0096006340300
2012-10-02681.00681.00668.00668.0064004294700
2012-10-01680.00680.00671.00671.0037002496500
2012-09-28697.00700.00686.00697.0054003739500
2012-09-27698.00698.00685.00693.0019001313800
2012-09-26700.00700.00690.00700.0042002936000
2012-09-25695.00700.00687.00700.0036002508500
2012-09-24681.00695.00679.00695.0053003648800
2012-09-21695.00695.00678.00680.0075005129600
2012-09-20687.00695.00678.00695.0060004131000
2012-09-19680.00685.00678.00678.0097006601900
2012-09-18690.00693.00675.00680.0092006292800
2012-09-14684.00699.00677.00682.00106007276200
2012-09-13697.00697.00672.00684.00140009547200
2012-09-12706.00707.00674.00677.005300036298700
2012-09-11750.00750.00701.00706.001810013000700
2012-09-10719.00783.00700.00780.0060004400500
2012-09-07722.00725.00685.00710.002120014997500
2012-09-06720.00733.00718.00721.0092006666700
2012-09-05792.00792.00711.00712.001740012966800
2012-09-04790.00795.00777.00777.0038002991700
2012-09-03802.00802.00777.00783.0023001805400
2012-08-31794.00796.00785.00794.0047003718300
2012-08-30790.00796.00790.00796.001100871200
2012-08-29794.00801.00787.00801.0022001738800
2012-08-28796.00805.00796.00802.0040003197300
2012-08-27790.00806.00790.00806.0040003196200
2012-08-24786.00795.00785.00790.0049003858900
2012-08-23787.00803.00787.00790.0016001275000
2012-08-22792.00792.00787.00787.0050003946300
2012-08-21795.00795.00787.00792.0021001657200
2012-08-20800.00810.00785.00795.0063005027800
2012-08-17786.00800.00783.00783.0066005208700
2012-08-16781.00791.00775.00785.0069005387400
2012-08-15811.00811.00768.00789.002050016158200
2012-08-14835.00835.00815.00815.0028002319900
2012-08-13840.00840.00808.00835.0084006959400
2012-08-10835.00840.00835.00836.0019001593000
2012-08-09840.00842.00835.00835.0035002938900
2012-08-08836.00840.00836.00840.0032002678600
2012-08-07836.00850.00835.00850.0020001676200
2012-08-06841.00850.00835.00836.0025002100000
2012-08-03870.00870.00818.00850.0056004736300
2012-08-02875.00875.00870.00870.0028002441500
2012-08-01880.00880.00852.00860.0030002593200
2012-07-31890.00890.00854.00855.0064005601100
2012-07-30900.00900.00890.00890.0092008194500
2012-07-27896.00941.00882.00890.0030002740000
2012-07-26870.00880.00869.00875.0016001393900
2012-07-25880.00880.00860.00860.0029002529900
2012-07-24880.00915.00880.00880.0024002136000
2012-07-23880.00880.00880.00880.0015001320000
2012-07-20885.00895.00880.00881.0018001591100
2012-07-19895.00900.00883.00883.0068006069200
2012-07-18875.00910.00875.00910.0047004156700
2012-07-17901.00915.00880.00880.0055004911700
2012-07-13926.00950.00905.00920.0051004711000
2012-07-12961.00985.00950.00950.0044004234900
2012-07-11971.001010.00971.00975.0052005100100
2012-07-101020.001045.00994.001010.0052005337000
2012-07-091046.001080.001040.001050.0072007629000

   ※ 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