[3892 JQスタンダード] 岡山製紙 日足 時系列データ

[3892 JQスタンダード] 岡山製紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12380.00380.00362.00362.00140005193000
2013-07-11380.00380.00379.00380.0030001139000
2013-07-10388.00388.00388.00388.001000388000
2013-07-09375.00380.00375.00380.0060002270000
2013-07-08374.00375.00374.00375.0030001124000
2013-07-05366.00366.00366.00366.0030001098000
2013-07-0400
2013-07-03367.00374.00361.00374.00160005888000
2013-07-02369.00375.00369.00375.002000744000
2013-07-0100
2013-06-28361.00361.00361.00361.001000361000
2013-06-27360.00360.00352.00353.002800010002000
2013-06-26366.00366.00366.00366.002000732000
2013-06-25374.00374.00374.00374.001000374000
2013-06-2400
2013-06-21375.00375.00374.00374.0060002249000
2013-06-20375.00375.00375.00375.001000375000
2013-06-1900
2013-06-18377.00377.00377.00377.0030001131000
2013-06-17378.00378.00372.00376.0050001880000
2013-06-14386.00386.00386.00386.001000386000
2013-06-1300
2013-06-1200
2013-06-11387.00396.00387.00394.0040001565000
2013-06-10381.00381.00381.00381.001000381000
2013-06-07381.00381.00381.00381.0030001143000
2013-06-06384.00384.00382.00383.0050001915000
2013-06-0500
2013-06-04389.00396.00389.00396.0030001180000
2013-06-03397.00397.00397.00397.002000794000
2013-05-31395.00405.00395.00402.0080003192000
2013-05-30398.00400.00393.00400.0060002382000
2013-05-29389.00407.00389.00407.0070002800000
2013-05-28402.00402.00381.00394.00180006968000
2013-05-27405.00405.00401.00401.0060002414000
2013-05-24408.00424.00405.00415.00100004116000
2013-05-23425.00425.00420.00420.0030001270000
2013-05-22420.00420.00420.00420.001000420000
2013-05-21414.00416.00414.00416.0040001659000
2013-05-20415.00415.00412.00412.0040001651000
2013-05-17411.00419.00411.00419.0040001652000
2013-05-16438.00438.00400.00404.0070002898000
2013-05-15444.00445.00444.00444.0040001778000
2013-05-14444.00445.00444.00444.0080003553000
2013-05-13438.00443.00438.00443.0080003518000
2013-05-10438.00438.00438.00438.0050002190000
2013-05-09428.00428.00428.00428.002000856000
2013-05-08434.00434.00426.00426.0030001290000
2013-05-07420.00435.00420.00435.0080003425000
2013-05-02416.00426.00415.00426.0080003364000
2013-05-01419.00419.00417.00419.0030001255000
2013-04-30440.00440.00416.00417.0050002133000
2013-04-26410.00414.00410.00414.0070002890000
2013-04-25399.00406.00399.00406.0040001616000
2013-04-24398.00399.00395.00395.0070002784000
2013-04-23388.00390.00385.00390.0030001163000
2013-04-22388.00388.00384.00384.0050001930000
2013-04-19388.00390.00388.00388.0060002332000
2013-04-18380.00386.00380.00386.0050001911000
2013-04-17372.00379.00371.00379.0090003364000
2013-04-16388.00388.00366.00366.00100003717000
2013-04-15376.00389.00376.00389.0050001904000
2013-04-12375.00375.00375.00375.002000750000
2013-04-11375.00375.00375.00375.001000375000
2013-04-10376.00376.00367.00367.002000743000
2013-04-09374.00374.00370.00370.002000744000
2013-04-0800
2013-04-05370.00370.00368.00368.0060002218000
2013-04-04362.00362.00362.00362.001000362000
2013-04-03364.00364.00364.00364.001000364000
2013-04-02367.00367.00340.00340.0090003208000
2013-04-01378.00378.00368.00369.0080002982000
2013-03-29380.00380.00370.00370.0090003404000
2013-03-28372.00377.00370.00370.0080002974000
2013-03-2700
2013-03-2600
2013-03-25375.00375.00375.00375.001000375000
2013-03-22378.00378.00362.00375.0050001860000
2013-03-21378.00380.00378.00380.0030001136000
2013-03-19369.00370.00369.00370.0030001109000
2013-03-18357.00367.00357.00367.002000724000
2013-03-15360.00360.00356.00356.0090003233000
2013-03-14368.00368.00368.00368.0030001104000
2013-03-13369.00369.00369.00369.001000369000
2013-03-12369.00369.00369.00369.001000369000
2013-03-1100
2013-03-0800
2013-03-07371.00371.00370.00370.0030001111000
2013-03-06367.00369.00367.00369.0030001104000
2013-03-05368.00368.00368.00368.002000736000
2013-03-04357.00368.00357.00368.00110003979000
2013-03-01357.00357.00357.00357.001000357000
2013-02-28356.00359.00356.00359.002000715000
2013-02-27352.00355.00352.00355.0070002477000
2013-02-26355.00361.00352.00352.0070002476000
2013-02-25352.00352.00352.00352.002000704000
2013-02-22350.00350.00348.00348.0050001742000
2013-02-21352.00353.00352.00353.002000705000
2013-02-20351.00351.00351.00351.001000351000
2013-02-1900
2013-02-18351.00352.00348.00352.0060002106000
2013-02-15350.00350.00343.00343.0090003122000
2013-02-1400
2013-02-13350.00350.00348.00348.0040001398000
2013-02-12350.00355.00349.00355.0030001054000
2013-02-08351.00351.00346.00346.0030001044000
2013-02-0700
2013-02-0600
2013-02-05354.00354.00347.00347.00110003850000
2013-02-04348.00353.00348.00353.0070002458000
2013-02-01349.00355.00349.00355.0030001054000
2013-01-31348.00348.00348.00348.001000348000
2013-01-30347.00349.00347.00348.0050001741000
2013-01-29342.00342.00342.00342.0040001368000
2013-01-2800
2013-01-25346.00350.00346.00350.0050001746000
2013-01-24343.00343.00342.00342.0040001371000
2013-01-23340.00340.00338.00338.002000678000
2013-01-22340.00340.00340.00340.0030001020000
2013-01-21340.00340.00338.00340.0040001358000
2013-01-18341.00345.00339.00339.0050001715000
2013-01-17347.00350.00340.00340.00150005186000
2013-01-16340.00340.00336.00336.00100003386000
2013-01-15344.00344.00344.00344.002000688000
2013-01-11339.00339.00338.00338.0040001355000
2013-01-10339.00339.00338.00338.0030001015000
2013-01-09331.00335.00330.00335.003000996000
2013-01-08340.00340.00333.00333.0040001352000
2013-01-07330.00340.00330.00340.0090003043000
2013-01-04322.00339.00322.00324.00120003903000
2012-12-28318.00318.00318.00318.0040001272000
2012-12-27330.00330.00330.00330.002000660000
2012-12-26320.00335.00320.00330.0050001639000
2012-12-25320.00320.00320.00320.0040001280000
2012-12-21317.00320.00316.00320.00170005427000
2012-12-20316.00316.00316.00316.003000948000
2012-12-19311.00311.00311.00311.001000311000
2012-12-18311.00311.00311.00311.0060001866000
2012-12-17318.00318.00314.00314.0040001261000
2012-12-1400
2012-12-13316.00316.00316.00316.003000948000
2012-12-1200
2012-12-1100
2012-12-10314.00316.00310.00316.0060001882000
2012-12-07314.00314.00314.00314.001000314000
2012-12-06309.00317.00309.00317.0040001252000
2012-12-05308.00308.00307.00307.00140004308000
2012-12-04315.00315.00315.00315.001000315000
2012-12-03314.00314.00314.00314.001000314000
2012-11-30308.00308.00308.00308.001000308000
2012-11-29314.00315.00314.00315.002000629000
2012-11-28306.00306.00306.00306.001000306000
2012-11-27310.00310.00310.00310.001000310000
2012-11-2600
2012-11-22308.00308.00308.00308.001000308000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16309.00309.00309.00309.001000309000
2012-11-1500
2012-11-14312.00312.00312.00312.002000624000
2012-11-1300
2012-11-12315.00315.00315.00315.003000945000
2012-11-0900
2012-11-0800
2012-11-07315.00315.00315.00315.0050001575000
2012-11-0600
2012-11-0500
2012-11-02313.00313.00313.00313.0070002191000
2012-11-0100
2012-10-31312.00320.00312.00320.0050001585000
2012-10-30312.00312.00312.00312.001000312000
2012-10-29309.00312.00309.00312.003000933000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23315.00315.00315.00315.0070002205000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17315.00315.00315.00315.0040001260000
2012-10-16309.00312.00305.00305.003000926000
2012-10-15304.00304.00304.00304.003000912000
2012-10-12302.00302.00302.00302.0070002114000
2012-10-1100
2012-10-1000
2012-10-09303.00326.00303.00326.00110003433000
2012-10-05302.00303.00302.00303.0050001514000
2012-10-0400
2012-10-0300
2012-10-02303.00303.00303.00303.001000303000
2012-10-01300.00300.00300.00300.001000300000
2012-09-28303.00303.00303.00303.0060001818000
2012-09-2700
2012-09-26299.00299.00299.00299.001000299000
2012-09-2500
2012-09-24303.00303.00301.00301.0060001812000
2012-09-21305.00305.00305.00305.002000610000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14305.00305.00305.00305.001000305000
2012-09-1300
2012-09-12304.00304.00304.00304.002000608000
2012-09-1100
2012-09-10301.00301.00297.00297.0070002096000
2012-09-0700
2012-09-06300.00300.00300.00300.003000900000
2012-09-0500
2012-09-04300.00300.00300.00300.003000900000
2012-09-03300.00300.00300.00300.0040001200000
2012-08-31307.00307.00307.00307.001000307000
2012-08-30307.00307.00307.00307.001000307000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15307.00307.00307.00307.0040001228000
2012-08-1400
2012-08-1300
2012-08-10302.00302.00302.00302.003000906000
2012-08-0900
2012-08-08298.00304.00298.00304.0050001502000
2012-08-07300.00300.00298.00298.003000896000
2012-08-06300.00300.00300.00300.0060001800000
2012-08-03299.00300.00299.00300.002000599000
2012-08-0200
2012-08-01300.00300.00300.00300.001000300000
2012-07-31300.00300.00300.00300.001000300000
2012-07-30300.00300.00300.00300.002000600000
2012-07-27299.00299.00299.00299.00100002990000
2012-07-2600
2012-07-25298.00304.00298.00304.002000602000
2012-07-24300.00300.00298.00298.002000598000
2012-07-23307.00307.00306.00306.003000920000
2012-07-20308.00308.00307.00307.002000615000
2012-07-1900
2012-07-18310.00316.00310.00316.002000626000
2012-07-17310.00310.00310.00310.0040001240000
2012-07-13313.00313.00313.00313.002000626000
2012-07-12319.00319.00319.00319.002000638000
2012-07-1100
2012-07-1000
2012-07-09319.00319.00319.00319.003000957000

   ※ 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