[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 
2017-04-2700
2017-04-26579.00589.00579.00589.0030001757000
2017-04-25569.00569.00569.00569.0030001707000
2017-04-24569.00569.00569.00569.0030001707000
2017-04-21561.00567.00561.00567.0060003391000
2017-04-20550.00551.00550.00551.0040002201000
2017-04-19551.00555.00550.00555.0040002207000
2017-04-18557.00557.00556.00556.0030001670000
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12556.00556.00551.00556.0030001663000
2017-04-1100
2017-04-10551.00551.00551.00551.001000551000
2017-04-07553.00553.00553.00553.0020001106000
2017-04-06551.00553.00551.00553.0020001104000
2017-04-0500
2017-04-04553.00553.00553.00553.0020001106000
2017-04-03560.00582.00560.00561.00120006766000
2017-03-31600.00601.00600.00600.0040002401000
2017-03-3000
2017-03-29599.00600.00599.00600.0020001199000
2017-03-28591.00600.00591.00600.0040002373000
2017-03-2700
2017-03-24605.00615.00601.00601.0030001821000
2017-03-2300
2017-03-2200
2017-03-21600.00600.00600.00600.0030001800000
2017-03-17610.00610.00600.00600.0030001815000
2017-03-1600
2017-03-15617.00637.00617.00637.0020001254000
2017-03-14637.00637.00637.00637.001000637000
2017-03-1300
2017-03-1000
2017-03-09627.00627.00627.00627.001000627000
2017-03-0800
2017-03-07636.00636.00629.00629.00130008191000
2017-03-06633.00636.00633.00636.0030001902000
2017-03-03646.00646.00636.00636.0060003846000
2017-03-02642.00646.00642.00646.0070004505000
2017-03-01634.00634.00634.00634.001000634000
2017-02-28633.00633.00633.00633.001000633000
2017-02-27630.00630.00630.00630.001800011340000
2017-02-2400
2017-02-23620.00630.00620.00630.0050003139000
2017-02-2200
2017-02-21630.00630.00620.00630.0060003762000
2017-02-20621.00625.00621.00625.0040002494000
2017-02-17617.00625.00617.00625.0090005600000
2017-02-16630.00630.00620.00627.0060003748000
2017-02-15618.00629.00615.00628.001800011269000
2017-02-14620.00620.00611.00611.0020001231000
2017-02-13619.00619.00619.00619.001000619000
2017-02-10617.00620.00617.00620.0060003706000
2017-02-0900
2017-02-08618.00618.00618.00618.001000618000
2017-02-07600.00600.00600.00600.00130007800000
2017-02-0600
2017-02-03610.00610.00596.00602.0060003618000
2017-02-02595.00644.00595.00611.003000018529000
2017-02-01587.00602.00587.00600.003900023110000
2017-01-31553.00590.00553.00589.002500014240000
2017-01-3000
2017-01-2700
2017-01-26536.00553.00536.00553.00150008213000
2017-01-25537.00537.00530.00530.0030001597000
2017-01-24530.00530.00530.00530.0030001590000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-18522.00535.00522.00535.0020001057000
2017-01-17531.00531.00531.00531.001000531000
2017-01-16543.00550.00531.00541.0050002708000
2017-01-13527.00527.00527.00527.001000527000
2017-01-12531.00540.00530.00540.00110005865000
2017-01-11525.00535.00525.00530.0050002656000
2017-01-10520.00525.00520.00525.0040002090000
2017-01-06505.00510.00505.00510.0020001015000
2017-01-0500
2017-01-04507.00518.00507.00510.0040002043000
2016-12-3000
2016-12-2900
2016-12-28522.00522.00508.00508.0020001030000
2016-12-27502.00502.00501.00502.0090004516000
2016-12-26502.00502.00502.00502.0020001004000
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-19497.00503.00497.00502.00120006019000
2016-12-16491.00495.00491.00495.0030001477000
2016-12-15497.00497.00490.00495.0070003454000
2016-12-14501.00501.00497.00497.0040001996000
2016-12-13502.00502.00501.00502.0030001505000
2016-12-12500.00502.00500.00502.0050002502000
2016-12-09500.00500.00500.00500.0050002500000
2016-12-08498.00498.00490.00495.0050002463000
2016-12-07490.00490.00490.00490.0050002450000
2016-12-0600
2016-12-05495.00495.00490.00490.0030001480000
2016-12-0200
2016-12-01486.00500.00486.00490.00140006861000
2016-11-30488.00488.00482.00482.0050002434000
2016-11-2900
2016-11-28484.00484.00480.00480.0040001930000
2016-11-25489.00489.00489.00489.0030001467000
2016-11-24494.00494.00483.00489.00100004887000
2016-11-2200
2016-11-21489.00489.00489.00489.004300021027000
2016-11-18487.00489.00487.00489.00110005363000
2016-11-17491.00491.00487.00487.00100004906000
2016-11-16490.00490.00490.00490.001000490000
2016-11-15495.00495.00495.00495.001000495000
2016-11-14500.00500.00495.00495.002000995000
2016-11-11500.00500.00500.00500.001000500000
2016-11-10489.00500.00489.00500.004600022977000
2016-11-09507.00507.00480.00480.002400011812000
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-01505.00508.00505.00508.0020001013000
2016-10-3100
2016-10-28500.00500.00500.00500.001000500000
2016-10-27500.00500.00500.00500.001000500000
2016-10-26495.00495.00495.00495.001000495000
2016-10-2500
2016-10-24505.00505.00505.00505.001000505000
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-14508.00510.00508.00510.0030001527000
2016-10-1300
2016-10-12512.00512.00512.00512.001000512000
2016-10-11495.00525.00495.00518.00120006131000
2016-10-07498.00498.00495.00495.002000993000
2016-10-06500.00500.00500.00500.002200011000000
2016-10-0500
2016-10-04494.00494.00494.00494.001000494000
2016-10-03491.00499.00491.00499.00100004930000
2016-09-30480.00485.00480.00485.0060002893000
2016-09-2900
2016-09-2800
2016-09-27480.00480.00480.00480.0060002880000
2016-09-26480.00480.00480.00480.0030001440000
2016-09-23480.00485.00480.00485.0060002890000
2016-09-21460.00460.00460.00460.001000460000
2016-09-2000
2016-09-16460.00460.00460.00460.0030001380000
2016-09-1500
2016-09-14462.00462.00462.00462.001000462000
2016-09-1300
2016-09-12460.00460.00460.00460.001000460000
2016-09-09465.00465.00465.00465.0080003720000
2016-09-08465.00465.00465.00465.001000465000
2016-09-07470.00470.00470.00470.004100019270000
2016-09-06470.00470.00470.00470.0030001410000
2016-09-0500
2016-09-02465.00470.00460.00470.0090004195000
2016-09-01470.00470.00470.00470.00120005640000
2016-08-3100
2016-08-3000
2016-08-29470.00480.00470.00470.00140006600000
2016-08-26466.00470.00466.00470.0050002337000
2016-08-2500
2016-08-24461.00461.00461.00461.001000461000
2016-08-2300
2016-08-22460.00460.00460.00460.0030001380000
2016-08-1900
2016-08-1800
2016-08-17458.00460.00452.00452.0050002275000
2016-08-1600
2016-08-15465.00465.00459.00460.0050002304000
2016-08-12455.00460.00455.00460.0070003209000
2016-08-1000
2016-08-09455.00455.00455.00455.001000455000
2016-08-0800
2016-08-05450.00450.00450.00450.001000450000
2016-08-04448.00448.00445.00445.0030001341000
2016-08-03448.00450.00448.00450.0040001794000
2016-08-02450.00450.00450.00450.001000450000
2016-08-0100
2016-07-2900
2016-07-28451.00452.00451.00452.0040001805000
2016-07-2700
2016-07-26447.00447.00441.00447.00100004437000
2016-07-25445.00450.00445.00450.0030001344000
2016-07-22451.00451.00444.00444.0060002683000
2016-07-2100
2016-07-20456.00456.00456.00456.001000456000
2016-07-19454.00454.00451.00451.0040001811000
2016-07-15454.00454.00454.00454.002000908000
2016-07-14454.00454.00454.00454.001000454000
2016-07-13450.00450.00450.00450.0050002250000
2016-07-12450.00458.00450.00458.002000908000
2016-07-11451.00456.00450.00450.0080003610000
2016-07-08451.00451.00451.00451.002000902000
2016-07-07458.00458.00458.00458.0040001832000
2016-07-06458.00458.00458.00458.001000458000
2016-07-0500
2016-07-04463.00465.00463.00465.002000928000
2016-07-01450.00458.00450.00458.00150006825000
2016-06-30450.00450.00448.00450.0070003146000
2016-06-29451.00451.00449.00449.0050002249000
2016-06-28450.00451.00450.00450.0060002701000
2016-06-27459.00459.00450.00450.0050002266000
2016-06-2400
2016-06-2300
2016-06-22478.00478.00478.00478.001000478000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-13481.00481.00475.00479.0030001435000
2016-06-10481.00481.00476.00481.002300011058000
2016-06-09481.00481.00481.00481.002000962000
2016-06-08468.00486.00468.00486.0050002388000
2016-06-0700
2016-06-06476.00476.00468.00468.00110005228000
2016-06-0300
2016-06-0200
2016-06-01473.00473.00465.00465.0030001411000
2016-05-31473.00473.00473.00473.0030001419000
2016-05-30479.00479.00473.00473.002000952000
2016-05-2700
2016-05-26472.00480.00472.00473.0040001899000
2016-05-25473.00490.00466.00490.005600026809000
2016-05-24478.00478.00473.00473.002000951000
2016-05-23471.00471.00471.00471.002000942000
2016-05-20476.00476.00476.00476.001000476000
2016-05-19475.00476.00475.00476.0050002376000
2016-05-18478.00478.00462.00468.0060002804000
2016-05-17488.00488.00462.00462.00150007223000
2016-05-16450.00450.00450.00450.00100004500000
2016-05-13453.00453.00449.00449.0040001803000
2016-05-12450.00458.00450.00453.0060002718000
2016-05-1100
2016-05-1000
2016-05-09453.00453.00453.00453.001000453000
2016-05-06448.00453.00448.00453.002000901000
2016-05-02440.00446.00440.00446.0040001771000
2016-04-28447.00447.00440.00440.0040001770000
2016-04-2700
2016-04-26447.00447.00447.00447.001000447000
2016-04-25452.00456.00447.00447.0050002256000
2016-04-22452.00452.00452.00452.0040001808000
2016-04-21453.00453.00453.00453.0040001812000

   ※ 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