[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 
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
2016-04-20451.00459.00451.00453.0040001819000
2016-04-1900
2016-04-18451.00451.00451.00451.002000902000
2016-04-15460.00460.00460.00460.001000460000
2016-04-1400
2016-04-13447.00447.00441.00441.002000888000
2016-04-12439.00439.00439.00439.001000439000
2016-04-1100
2016-04-08434.00434.00434.00434.001000434000
2016-04-07434.00434.00434.00434.001000434000
2016-04-06435.00435.00428.00428.002000863000
2016-04-05441.00441.00440.00440.0080003523000
2016-04-04449.00449.00440.00440.0050002214000
2016-04-01460.00460.00445.00445.0050002258000
2016-03-31469.00469.00453.00461.0030001383000
2016-03-3000
2016-03-29445.00445.00445.00445.001000445000
2016-03-28440.00440.00440.00440.002000880000
2016-03-25438.00438.00435.00435.002000873000
2016-03-24438.00438.00438.00438.001000438000
2016-03-23446.00446.00439.00439.002000885000
2016-03-22435.00446.00435.00446.002000881000
2016-03-18443.00443.00443.00443.001000443000
2016-03-17448.00448.00448.00448.001000448000
2016-03-16440.00448.00440.00448.0030001336000
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-10439.00439.00435.00435.002000874000
2016-03-09444.00444.00444.00444.001000444000
2016-03-0800
2016-03-07436.00436.00436.00436.002000872000
2016-03-0400
2016-03-03442.00442.00430.00430.0050002194000
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-24435.00435.00435.00435.002000870000
2016-02-23434.00434.00434.00434.001000434000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17430.00430.00430.00430.00100004300000
2016-02-1600
2016-02-15422.00422.00422.00422.001000422000
2016-02-12415.00425.00409.00414.003800016090000
2016-02-10425.00433.00419.00427.0090003804000
2016-02-09431.00438.00424.00424.00170007290000
2016-02-0800
2016-02-05430.00430.00430.00430.001000430000
2016-02-04429.00429.00429.00429.001000429000
2016-02-03427.00429.00427.00429.002000856000
2016-02-0200
2016-02-0100
2016-01-29425.00425.00425.00425.001000425000
2016-01-28426.00426.00426.00426.001000426000
2016-01-2700
2016-01-2600
2016-01-25430.00430.00430.00430.001000430000
2016-01-22436.00436.00429.00429.002000865000
2016-01-21431.00431.00428.00428.002000859000
2016-01-20437.00437.00431.00431.002000868000
2016-01-1900
2016-01-1800
2016-01-15436.00436.00436.00436.001000436000
2016-01-14440.00440.00440.00440.001000440000
2016-01-13435.00450.00435.00450.0060002653000
2016-01-12435.00435.00434.00434.0050002172000
2016-01-08435.00435.00435.00435.002000870000
2016-01-07438.00438.00438.00438.002000876000
2016-01-06445.00445.00445.00445.001000445000
2016-01-0500
2016-01-0400
2015-12-30449.00449.00449.00449.001000449000
2015-12-29442.00448.00442.00445.005500024319000
2015-12-28436.00438.00436.00438.0050002186000
2015-12-25435.00435.00429.00432.00150006493000
2015-12-24440.00445.00439.00439.006300027753000
2015-12-22440.00440.00438.00438.002000878000
2015-12-21440.00446.00440.00442.002300010168000
2015-12-18446.00446.00446.00446.001000446000
2015-12-17444.00450.00444.00450.0040001784000
2015-12-16450.00450.00443.00443.003800017093000
2015-12-15455.00455.00450.00450.00220009980000
2015-12-14455.00455.00455.00455.0030001365000
2015-12-11456.00456.00456.00456.001000456000
2015-12-10456.00456.00456.00456.001000456000
2015-12-09460.00460.00459.00459.0030001379000
2015-12-08461.00461.00461.00461.001000461000
2015-12-07465.00465.00465.00465.001000465000
2015-12-0400
2015-12-03468.00468.00468.00468.001000468000
2015-12-02470.00470.00470.00470.001000470000
2015-12-01471.00471.00471.00471.001000471000
2015-11-30471.00471.00471.00471.001000471000
2015-11-27472.00472.00472.00472.001000472000
2015-11-26476.00476.00474.00474.002000950000

   ※ 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