[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 
2017-12-13679.00692.00678.00683.0029001978000
2017-12-12672.00681.00672.00681.0015001015200
2017-12-11686.00697.00674.00674.0088006010500
2017-12-08668.00671.00655.00665.00137009088500
2017-12-07654.00674.00652.00659.00120007946600
2017-12-06682.00683.00640.00645.003440022508300
2017-12-05694.00694.00685.00686.0036002480200
2017-12-04700.00701.00687.00694.00134009331100
2017-12-01680.00712.00668.00705.002880019836900
2017-11-30681.00708.00681.00700.00130009064000
2017-11-29652.00690.00652.00680.005300036028000
2017-11-28644.00652.00644.00652.00140009088000
2017-11-27639.00655.00639.00650.002000012940000
2017-11-24631.00631.00631.00631.0020001262000
2017-11-22632.00632.00631.00631.0050003156000
2017-11-21636.00636.00636.00636.001000636000
2017-11-20637.00637.00629.00629.0020001266000
2017-11-17630.00638.00630.00638.0020001268000
2017-11-16628.00632.00628.00632.0040002516000
2017-11-15632.00632.00632.00632.0020001264000
2017-11-14642.00642.00629.00632.002200013954000
2017-11-13642.00642.00642.00642.001000642000
2017-11-10642.00642.00642.00642.0020001284000
2017-11-09647.00647.00635.00635.0080005130000
2017-11-08640.00653.00640.00653.001600010294000
2017-11-0700
2017-11-06636.00642.00635.00642.005700036278000
2017-11-02631.00631.00631.00631.001000631000
2017-11-01630.00631.00630.00630.0030001891000
2017-10-3100
2017-10-30639.00639.00620.00628.004900030747000
2017-10-27649.00649.00649.00649.0020001298000
2017-10-26649.00649.00645.00645.0030001942000
2017-10-25633.00635.00630.00630.0090005695000
2017-10-24626.00628.00625.00628.0060003759000
2017-10-23630.00631.00622.00631.0060003769000
2017-10-20631.00631.00625.00625.0060003756000
2017-10-19632.00632.00625.00629.0090005653000
2017-10-18653.00653.00626.00633.002800017837000
2017-10-17680.00680.00633.00643.008700057788000
2017-10-16580.00580.00579.00580.0050002899000
2017-10-13575.00580.00575.00580.0050002888000
2017-10-12576.00580.00576.00580.00100005776000
2017-10-1100
2017-10-1000
2017-10-06576.00576.00576.00576.0020001152000
2017-10-05575.00575.00575.00575.001000575000
2017-10-04575.00575.00575.00575.001000575000
2017-10-03575.00577.00575.00575.0060003454000
2017-10-02561.00565.00561.00565.0020001126000
2017-09-29557.00561.00557.00561.0020001118000
2017-09-2800
2017-09-27555.00556.00555.00556.0030001666000
2017-09-26557.00557.00555.00555.0060003340000
2017-09-2500
2017-09-22560.00560.00560.00560.001000560000
2017-09-21559.00560.00559.00560.0030001679000
2017-09-20560.00560.00560.00560.001000560000
2017-09-19555.00560.00555.00560.0030001670000
2017-09-15555.00555.00555.00555.001000555000
2017-09-14550.00554.00550.00554.0060003312000
2017-09-13552.00553.00552.00553.0020001105000
2017-09-12552.00552.00552.00552.0020001104000
2017-09-11550.00550.00550.00550.0030001650000
2017-09-0800
2017-09-0700
2017-09-06550.00550.00545.00550.0070003839000
2017-09-05543.00550.00543.00550.0040002193000
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-30543.00543.00542.00542.0040002171000
2017-08-29544.00544.00544.00544.0020001088000
2017-08-28550.00554.00550.00554.0060003312000
2017-08-2500
2017-08-24550.00550.00550.00550.001000550000
2017-08-2300
2017-08-2200
2017-08-21550.00550.00550.00550.001000550000
2017-08-18546.00550.00546.00550.0020001096000
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-14550.00550.00550.00550.001000550000
2017-08-10550.00550.00550.00550.001000550000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-04550.00550.00550.00550.0020001100000
2017-08-03545.00550.00545.00550.0020001095000
2017-08-0200
2017-08-01543.00550.00543.00550.0020001093000
2017-07-3100
2017-07-28541.00550.00541.00550.002400013191000
2017-07-27550.00550.00550.00550.0040002200000
2017-07-26549.00550.00549.00550.0070003849000
2017-07-25550.00550.00550.00550.0020001100000
2017-07-24549.00550.00549.00550.0020001099000
2017-07-21557.00557.00550.00550.0090004958000
2017-07-20560.00560.00555.00557.00100005585000
2017-07-1900
2017-07-18566.00566.00562.00562.0030001694000
2017-07-14569.00570.00569.00570.0020001139000
2017-07-13562.00562.00561.00561.0020001123000
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-06570.00570.00570.00570.0020001140000
2017-07-0500
2017-07-04574.00574.00570.00570.0020001144000
2017-07-03568.00570.00565.00570.00120006798000
2017-06-3000
2017-06-29568.00568.00564.00564.0050002832000
2017-06-28561.00568.00561.00568.0040002259000
2017-06-27564.00564.00564.00564.001000564000
2017-06-2600
2017-06-23566.00566.00560.00560.0030001692000
2017-06-2200
2017-06-2100
2017-06-20570.00570.00569.00570.0040002279000
2017-06-19570.00570.00570.00570.001000570000
2017-06-16570.00570.00570.00570.001000570000
2017-06-15580.00580.00579.00579.0020001159000
2017-06-14580.00580.00580.00580.0030001740000
2017-06-1300
2017-06-1200
2017-06-09570.00570.00570.00570.001000570000
2017-06-0800
2017-06-07570.00570.00570.00570.001000570000
2017-06-06570.00570.00570.00570.001000570000
2017-06-05575.00575.00570.00570.0020001145000
2017-06-02575.00575.00575.00575.0020001150000
2017-06-0100
2017-05-3100
2017-05-30575.00575.00575.00575.001000575000
2017-05-2900
2017-05-26578.00579.00578.00579.0030001735000
2017-05-25581.00581.00578.00578.0050002898000
2017-05-24590.00590.00581.00581.0070004084000
2017-05-23594.00594.00594.00594.0020001188000
2017-05-22590.00590.00590.00590.001000590000
2017-05-19581.00581.00580.00580.0030001742000
2017-05-18590.00590.00580.00580.0020001170000
2017-05-1700
2017-05-1600
2017-05-15590.00597.00590.00590.002300013599000
2017-05-12586.00586.00576.00576.0020001162000
2017-05-11566.00566.00566.00566.0020001132000
2017-05-10567.00567.00566.00566.0030001699000
2017-05-09576.00576.00576.00576.001000576000
2017-05-0800
2017-05-0200
2017-05-01570.00571.00570.00571.0080004561000
2017-04-2800
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

   ※ 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