[3948 JQスタンダード] 光ビジ 日足 時系列データ

[3948 JQスタンダード] 光ビジ (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12380.00388.00380.00388.0040001544000
2013-07-11380.00380.00380.00380.001000380000
2013-07-10376.00376.00372.00372.0030001123000
2013-07-09374.00374.00374.00374.002000748000
2013-07-0800
2013-07-05365.00365.00365.00365.002000730000
2013-07-04359.00365.00359.00365.0070002526000
2013-07-03375.00375.00375.00375.001000375000
2013-07-02370.00370.00370.00370.002000740000
2013-07-01365.00365.00365.00365.001000365000
2013-06-2800
2013-06-27364.00377.00350.00350.0080002907000
2013-06-26388.00388.00364.00364.002000752000
2013-06-25384.00384.00384.00384.001000384000
2013-06-24361.00369.00361.00369.002000730000
2013-06-21358.00358.00358.00358.001000358000
2013-06-20360.00365.00360.00365.0030001090000
2013-06-19360.00360.00360.00360.002000720000
2013-06-1800
2013-06-17361.00362.00361.00362.002000723000
2013-06-1400
2013-06-13353.00353.00353.00353.001000353000
2013-06-12359.00359.00359.00359.002000718000
2013-06-11352.00365.00352.00365.00110003896000
2013-06-10353.00368.00353.00368.0050001794000
2013-06-07356.00356.00343.00344.00140004919000
2013-06-06395.00395.00371.00371.0050001896000
2013-06-05396.00396.00396.00396.001000396000
2013-06-04384.00390.00380.00380.00140005361000
2013-06-03400.00400.00400.00400.001000400000
2013-05-31395.00407.00395.00407.002000802000
2013-05-3000
2013-05-2900
2013-05-28398.00408.00398.00408.0060002409000
2013-05-27404.00404.00398.00398.0050002004000
2013-05-24401.00401.00399.00400.0060002400000
2013-05-23407.00423.00401.00401.00130005299000
2013-05-22407.00408.00407.00408.0030001223000
2013-05-21415.00415.00414.00414.0030001243000
2013-05-20415.00420.00415.00420.0060002504000
2013-05-17395.00411.00395.00411.0030001201000
2013-05-16420.00420.00386.00394.00160006341000
2013-05-15419.00424.00418.00420.0040001681000
2013-05-14430.00430.00430.00430.002000860000
2013-05-13437.00437.00425.00432.00130005612000
2013-05-10437.00437.00405.00421.00150006373000
2013-05-09435.00439.00435.00435.00170007426000
2013-05-08435.00441.00421.00434.00170007398000
2013-05-07417.00435.00417.00428.00180007639000
2013-05-02400.00415.00400.00415.00140005692000
2013-05-01390.00400.00390.00398.0070002758000
2013-04-30383.00390.00383.00385.0060002315000
2013-04-26382.00383.00380.00382.00100003814000
2013-04-25393.00393.00378.00380.00150005826000
2013-04-24377.00385.00375.00378.00120004524000
2013-04-23366.00366.00365.00365.0070002557000
2013-04-22365.00381.00363.00363.00210007744000
2013-04-19360.00362.00360.00362.0030001082000
2013-04-18356.00359.00353.00353.00150005331000
2013-04-17357.00357.00356.00356.0070002498000
2013-04-16357.00358.00355.00355.0040001427000
2013-04-15361.00361.00355.00357.0080002855000
2013-04-12362.00363.00356.00356.00130004701000
2013-04-11358.00358.00350.00354.00110003891000
2013-04-10350.00354.00349.00354.00100003507000
2013-04-09359.00359.00347.00347.0050001758000
2013-04-08359.00359.00354.00359.0040001427000
2013-04-05351.00355.00351.00355.002000706000
2013-04-0400
2013-04-03342.00343.00342.00343.002000685000
2013-04-02340.00340.00335.00340.00100003376000
2013-04-01355.00355.00342.00342.00130004555000
2013-03-29357.00358.00349.00350.00140004912000
2013-03-28357.00357.00352.00352.0050001773000
2013-03-27352.00357.00352.00355.0080002835000
2013-03-2600
2013-03-25361.00362.00357.00362.00100003604000
2013-03-22367.00367.00357.00360.0070002516000
2013-03-21359.00369.00359.00369.00190006894000
2013-03-19347.00355.00347.00355.00110003857000
2013-03-18347.00347.00347.00347.001000347000
2013-03-15347.00347.00347.00347.002000694000
2013-03-14346.00346.00345.00345.0050001729000
2013-03-13342.00346.00342.00346.0060002070000
2013-03-12347.00347.00342.00342.0030001033000
2013-03-11346.00350.00345.00347.00100003469000
2013-03-08345.00346.00344.00346.0090003108000
2013-03-07335.00339.00333.00339.00150005044000
2013-03-06329.00335.00328.00335.00160005283000
2013-03-05330.00330.00330.00330.0040001320000
2013-03-04330.00330.00328.00328.00260008569000
2013-03-01330.00330.00330.00330.003000990000
2013-02-28328.00328.00328.00328.0050001640000
2013-02-27333.00333.00333.00333.0060001998000
2013-02-26332.00332.00331.00331.003000994000
2013-02-25327.00332.00327.00332.0060001977000
2013-02-22325.00325.00325.00325.001000325000
2013-02-2100
2013-02-20332.00332.00325.00325.002000657000
2013-02-19325.00325.00325.00325.003000975000
2013-02-18331.00331.00331.00331.001000331000
2013-02-15325.00325.00325.00325.0040001300000
2013-02-14329.00329.00328.00328.002000657000
2013-02-13328.00328.00325.00328.0060001965000
2013-02-12330.00333.00325.00333.00130004282000
2013-02-08322.00325.00322.00325.002000647000
2013-02-07325.00325.00325.00325.001000325000
2013-02-06327.00327.00321.00325.00120003890000
2013-02-05327.00327.00327.00327.001000327000
2013-02-04328.00329.00327.00327.0070002297000
2013-02-01320.00327.00320.00327.00140004521000
2013-01-31321.00322.00319.00319.0040001282000
2013-01-30317.00318.00317.00317.0050001586000
2013-01-29317.00317.00316.00317.0050001583000
2013-01-28318.00318.00318.00318.001000318000
2013-01-25318.00320.00318.00318.0090002864000
2013-01-2400
2013-01-23318.00318.00315.00315.002000633000
2013-01-22318.00318.00316.00316.0040001268000
2013-01-21315.00317.00315.00315.0040001262000
2013-01-18312.00314.00312.00314.002000626000
2013-01-1700
2013-01-16310.00312.00310.00312.00110003412000
2013-01-15313.00318.00313.00318.003000948000
2013-01-11316.00316.00311.00311.0070002206000
2013-01-10316.00316.00315.00315.0040001262000
2013-01-09310.00315.00310.00315.003000935000
2013-01-08313.00314.00310.00310.0050001560000
2013-01-07313.00315.00313.00315.0050001571000
2013-01-04311.00317.00310.00316.0090002819000
2012-12-28310.00310.00310.00310.002000620000
2012-12-27310.00314.00310.00314.00100003116000
2012-12-26313.00313.00302.00310.00190005834000
2012-12-25330.00330.00325.00328.00150004914000
2012-12-21329.00330.00328.00330.00100003291000
2012-12-20330.00330.00324.00330.003600011777000
2012-12-19330.00330.00324.00329.00110003619000
2012-12-18324.00328.00323.00328.00100003251000
2012-12-17323.00330.00323.00323.00250008144000
2012-12-14325.00325.00323.00323.00150004865000
2012-12-13325.00325.00321.00321.003000967000
2012-12-12321.00324.00321.00324.003000968000
2012-12-11315.00323.00315.00320.00170005440000
2012-12-10317.00317.00315.00315.002000632000
2012-12-07318.00318.00313.00318.0080002532000
2012-12-06319.00319.00314.00314.0080002532000
2012-12-05316.00319.00316.00316.00130004116000
2012-12-04314.00315.00314.00315.0040001257000
2012-12-03314.00314.00314.00314.002000628000
2012-11-30315.00315.00314.00314.0080002519000
2012-11-29311.00313.00311.00313.0060001872000
2012-11-28307.00309.00307.00308.0070002154000
2012-11-27310.00310.00310.00310.00100003100000
2012-11-26310.00312.00310.00312.00150004674000
2012-11-22311.00311.00311.00311.0040001244000
2012-11-21308.00308.00307.00308.0040001231000
2012-11-20309.00309.00309.00309.001000309000
2012-11-19312.00312.00306.00311.00160004935000
2012-11-16306.00311.00306.00311.0050001535000
2012-11-15311.00311.00306.00311.0040001239000
2012-11-14310.00311.00305.00311.00120003692000
2012-11-13311.00312.00310.00310.0080002486000
2012-11-12312.00314.00312.00314.00110003449000
2012-11-09304.00311.00300.00311.0040001218000
2012-11-08305.00306.00297.00297.00160004845000
2012-11-07310.00314.00308.00308.00150004681000
2012-11-06310.00311.00310.00311.003000931000
2012-11-05310.00310.00309.00309.002000619000
2012-11-02306.00309.00306.00309.003000923000
2012-11-01306.00306.00306.00306.003000918000
2012-10-3100
2012-10-3000
2012-10-29312.00313.00312.00313.003000937000
2012-10-26312.00312.00312.00312.002000624000
2012-10-25309.00309.00309.00309.001000309000
2012-10-24306.00306.00306.00306.001000306000
2012-10-2300
2012-10-22308.00311.00303.00311.00120003700000
2012-10-19307.00311.00307.00311.003000925000
2012-10-18309.00312.00305.00312.00130004021000
2012-10-17308.00313.00308.00313.00100003114000
2012-10-1600
2012-10-15315.00315.00315.00315.001000315000
2012-10-1200
2012-10-11315.00315.00315.00315.001000315000
2012-10-10315.00315.00315.00315.001000315000
2012-10-0900
2012-10-05315.00315.00315.00315.001000315000
2012-10-04314.00314.00314.00314.001000314000
2012-10-03310.00310.00308.00308.003000928000
2012-10-02310.00312.00310.00312.003000932000
2012-10-01314.00318.00311.00311.00150004729000
2012-09-28308.00318.00308.00318.00180005674000
2012-09-27305.00308.00305.00308.0050001532000
2012-09-26304.00305.00303.00305.0090002738000
2012-09-25304.00304.00302.00303.003000909000
2012-09-24301.00303.00301.00303.002000604000
2012-09-21301.00302.00301.00302.002000603000
2012-09-2000
2012-09-1900
2012-09-18298.00299.00298.00299.003000895000
2012-09-1400
2012-09-13300.00300.00300.00300.001000300000
2012-09-1200
2012-09-11297.00301.00297.00301.0090002685000
2012-09-10297.00301.00297.00301.0050001497000
2012-09-07296.00296.00296.00296.002000592000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03294.00294.00294.00294.001000294000
2012-08-31295.00295.00295.00295.001000295000
2012-08-30299.00299.00294.00294.00120003554000
2012-08-2900
2012-08-28301.00301.00300.00300.002000601000
2012-08-2700
2012-08-24304.00304.00301.00301.002000605000
2012-08-23303.00303.00303.00303.003000909000
2012-08-22302.00302.00302.00302.002000604000
2012-08-21300.00302.00300.00302.0070002104000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14304.00304.00304.00304.003000912000
2012-08-13299.00302.00297.00297.0050001497000
2012-08-10299.00304.00299.00304.0040001205000
2012-08-0900
2012-08-08294.00294.00294.00294.003000882000
2012-08-07294.00301.00294.00301.002000595000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30295.00301.00294.00300.0060001784000
2012-07-27298.00298.00298.00298.001000298000
2012-07-26295.00298.00293.00293.0050001477000
2012-07-25303.00303.00296.00296.0050001494000
2012-07-2400
2012-07-2300
2012-07-20300.00305.00300.00305.002000605000
2012-07-19306.00306.00306.00306.001000306000
2012-07-1800
2012-07-17306.00306.00306.00306.0050001530000
2012-07-13296.00298.00296.00296.0050001483000
2012-07-12300.00300.00300.00300.001000300000
2012-07-11298.00298.00298.00298.001000298000
2012-07-1000
2012-07-09296.00296.00296.00296.001000296000

   ※ 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