[3948 JQスタンダード] 光ビジネスフォーム 日足 時系列データ

[3948 JQスタンダード] 光ビジネスフォーム (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17545.00545.00539.00543.00170009206600
2017-11-16527.00545.00527.00537.001910010210300
2017-11-15541.00550.00526.00530.004800025765300
2017-11-14548.00548.00536.00540.005040027358100
2017-11-13541.00544.00536.00543.003200017285500
2017-11-10543.00543.00536.00540.002600014070100
2017-11-09541.00541.00531.00537.003740020065700
2017-11-08529.00570.00529.00546.0017400094892200
2017-11-07526.00526.00520.00520.0096005004800
2017-11-06525.00526.00522.00525.002450012865300
2017-11-02520.00525.00520.00525.002030010592200
2017-11-01513.00520.00512.00520.002930015117600
2017-10-31513.00514.00511.00513.0048002460300
2017-10-30510.00513.00509.00511.00119006078500
2017-10-27509.00514.00509.00510.0092004701300
2017-10-26508.00515.00507.00511.00123006289400
2017-10-25507.00509.00504.00508.0069003498400
2017-10-24503.00506.00502.00506.0052002623400
2017-10-23503.00510.00501.00501.00177008958100
2017-10-20502.00505.00500.00505.0031001553000
2017-10-19508.00508.00501.00505.0063003171100
2017-10-18508.00508.00502.00505.0042002119400
2017-10-17508.00509.00504.00508.00160008119500
2017-10-16501.00509.00501.00508.00134006766300
2017-10-13506.00507.00506.00506.001100556800
2017-10-12507.00507.00506.00507.0023001164900
2017-10-11506.00507.00505.00505.001300657400
2017-10-10507.00508.00505.00507.0064003244000
2017-10-06504.00507.00500.00500.00130006538800
2017-10-05505.00509.00505.00509.0023001167300
2017-10-04509.00509.00504.00505.00112005676800
2017-10-03510.00514.00510.00511.00123006284200
2017-10-02515.00518.00511.00511.0068003489500
2017-09-29510.00511.00507.00511.00118006006800
2017-09-28505.00507.00503.00505.0091004593000
2017-09-27504.00504.00498.00499.0095004763700
2017-09-26502.00502.00502.00502.001200602400
2017-09-25502.00502.00498.00498.0074003712400
2017-09-22496.00502.00496.00502.0053002642100
2017-09-21500.00501.00498.00498.0061003054200
2017-09-20500.00503.00500.00500.0060003010400
2017-09-19499.00500.00493.00498.0095004728000
2017-09-15499.00499.00492.00497.0028001385100
2017-09-14499.00499.00499.00499.00700349300
2017-09-13500.00500.00489.00495.0054002665100
2017-09-12499.00500.00498.00498.001000499300
2017-09-11495.00498.00488.00497.0037001823200
2017-09-08495.00499.00495.00495.001200594400
2017-09-07496.00498.00495.00495.001100546400
2017-09-06496.00496.00485.00488.0033001614300
2017-09-05505.00505.00493.00493.0090004497200
2017-09-04505.00505.00497.00497.0027001353300
2017-09-01502.00505.00501.00503.0045002262700
2017-08-31495.00502.00495.00502.00164008179200
2017-08-30485.00501.00483.00495.00147007258500
2017-08-29481.00485.00481.00485.0025001207200
2017-08-28478.00483.00478.00482.0029001390200
2017-08-25483.00484.00483.00484.001000483100
2017-08-24480.00483.00475.00482.001800865300
2017-08-23476.00480.00474.00479.0025001188700
2017-08-22479.00481.00476.00476.001500715300
2017-08-21476.00479.00476.00479.0022001047800
2017-08-18473.00475.00473.00475.00700332100
2017-08-17471.00473.00471.00473.001100519300
2017-08-16466.00475.00466.00473.001600755300
2017-08-15463.00469.00463.00466.001200559200
2017-08-14469.00469.00464.00465.0030001403000
2017-08-10470.00476.00464.00476.0048002251200
2017-08-09475.00482.00471.00473.0070003324700
2017-08-08480.00485.00472.00481.002580012354500
2017-08-07494.00495.00486.00495.0027001333700
2017-08-04483.00486.00482.00486.0039001884200
2017-08-03487.00487.00482.00483.0023001111600
2017-08-02485.00487.00485.00487.00500243300
2017-08-01492.00492.00480.00485.00102004929500
2017-07-31496.00496.00490.00492.0053002602400
2017-07-28492.00492.00492.00492.0010049200
2017-07-27491.00496.00491.00496.0063003116300
2017-07-26490.00491.00490.00491.0024001176200
2017-07-25498.00498.00490.00493.0086004247700
2017-07-24489.00494.00489.00494.0044002169900
2017-07-21489.00494.00487.00490.0029001417700
2017-07-20491.00493.00489.00489.0042002058300
2017-07-19495.00495.00491.00493.0082004040000
2017-07-18497.00497.00494.00494.001100544300
2017-07-14495.00496.00492.00496.0027001333900
2017-07-13499.00500.00495.00495.002000992100
2017-07-12500.00500.00494.00495.0049002434500
2017-07-11497.00500.00494.00495.0058002886700
2017-07-10490.00498.00490.00498.001400695000
2017-07-07486.00495.00485.00495.0031001506700
2017-07-06495.00495.00486.00486.001200586000
2017-07-05481.00490.00481.00490.0048002342400
2017-07-04487.00488.00477.00477.0076003702700
2017-07-03498.00498.00482.00482.00141006899800
2017-06-30491.00498.00491.00498.0040001983000
2017-06-29491.00499.00491.00499.002000990000
2017-06-28493.00499.00493.00499.0060002975000
2017-06-27498.00498.00494.00497.0070003473000
2017-06-26504.00504.00498.00498.0050002508000
2017-06-23504.00508.00503.00503.00130006557000
2017-06-22499.00504.00499.00503.00170008516000
2017-06-21493.00497.00493.00497.0030001486000
2017-06-20492.00492.00492.00492.001000492000
2017-06-19485.00490.00480.00490.0050002422000
2017-06-1600
2017-06-15486.00490.00485.00485.0080003900000
2017-06-14484.00485.00477.00484.0070003382000
2017-06-1300
2017-06-12480.00480.00480.00480.002000960000
2017-06-09478.00478.00472.00472.0040001895000
2017-06-08471.00472.00470.00472.0030001413000
2017-06-07477.00480.00473.00473.0030001430000
2017-06-06471.00475.00471.00475.0030001417000
2017-06-05469.00469.00469.00469.001000469000
2017-06-02473.00474.00467.00467.0080003761000
2017-06-01476.00476.00475.00475.0030001426000
2017-05-31477.00484.00476.00476.0060002874000
2017-05-3000
2017-05-29485.00485.00477.00478.0040001918000
2017-05-2600
2017-05-25489.00489.00489.00489.002000978000
2017-05-24491.00491.00490.00490.0030001472000
2017-05-2300
2017-05-22490.00491.00487.00490.0070003429000
2017-05-19483.00486.00480.00486.0050002414000
2017-05-18474.00475.00474.00475.0070003319000
2017-05-17489.00489.00478.00478.0080003877000
2017-05-16491.00491.00491.00491.0030001473000
2017-05-15495.00495.00490.00491.0050002459000
2017-05-12495.00496.00492.00493.003000014830000
2017-05-11517.00517.00502.00509.003700018813000
2017-05-10520.00541.00520.00527.005500028808000
2017-05-09516.00517.00513.00515.002500012885000
2017-05-08502.00515.00502.00510.006200031558000
2017-05-02495.00504.00495.00500.002500012495000
2017-05-01493.00496.00493.00495.0070003461000
2017-04-28497.00498.00493.00493.00130006433000
2017-04-27499.00499.00494.00494.002200010904000
2017-04-26498.00503.00492.00496.0010900054276000
2017-04-25498.00498.00482.00492.006200030363000
2017-04-24475.00488.00473.00482.0012100058080000
2017-04-21462.00467.00461.00464.0080003702000
2017-04-20463.00463.00462.00462.00110005092000
2017-04-19463.00465.00463.00465.002000928000
2017-04-18470.00470.00461.00461.0060002807000
2017-04-17466.00470.00462.00470.00180008386000
2017-04-14459.00459.00459.00459.001000459000
2017-04-13453.00459.00445.00459.0080003643000
2017-04-12453.00453.00450.00450.0070003168000
2017-04-11467.00467.00467.00467.001000467000
2017-04-10452.00460.00452.00460.0040001832000
2017-04-07459.00460.00459.00460.002000919000
2017-04-06459.00459.00450.00450.00170007730000
2017-04-05460.00460.00459.00459.0050002297000
2017-04-04466.00466.00460.00460.0080003706000
2017-04-03469.00469.00469.00469.001000469000
2017-03-31462.00473.00462.00469.00190008889000
2017-03-30467.00468.00467.00468.002000935000
2017-03-29465.00465.00465.00465.001000465000
2017-03-28464.00464.00464.00464.00110005104000
2017-03-27464.00464.00455.00461.0080003670000
2017-03-24455.00464.00452.00463.00100004598000
2017-03-23455.00455.00455.00455.001000455000
2017-03-22452.00455.00452.00455.0060002727000
2017-03-21452.00452.00452.00452.0030001356000
2017-03-17455.00455.00455.00455.002000910000
2017-03-16457.00457.00457.00457.001000457000
2017-03-15457.00458.00457.00457.0030001372000
2017-03-14462.00462.00462.00462.001000462000
2017-03-13457.00457.00457.00457.002000914000
2017-03-10458.00458.00457.00457.00110005028000
2017-03-09457.00463.00457.00463.0050002299000
2017-03-0800
2017-03-07454.00456.00452.00456.0030001362000
2017-03-06455.00455.00452.00453.00130005910000
2017-03-03452.00457.00452.00452.0070003174000
2017-03-02452.00452.00452.00452.002000904000
2017-03-0100
2017-02-28452.00452.00447.00452.0040001798000
2017-02-27457.00457.00452.00452.002000909000
2017-02-24445.00451.00445.00449.00160007175000
2017-02-23444.00447.00444.00447.00100004462000
2017-02-22445.00445.00443.00444.0060002666000
2017-02-21444.00445.00443.00445.0050002220000
2017-02-20442.00446.00442.00443.0090003991000
2017-02-17450.00450.00443.00443.0080003574000
2017-02-16447.00450.00441.00442.00110004903000
2017-02-15440.00440.00440.00440.0080003520000
2017-02-14440.00446.00438.00439.00180007931000
2017-02-13445.00445.00440.00442.0090003976000
2017-02-10440.00444.00439.00440.00120005287000
2017-02-09439.00440.00439.00439.00120005275000
2017-02-08441.00441.00440.00440.00110004843000
2017-02-07441.00441.00441.00441.0050002205000
2017-02-06440.00449.00440.00442.0080003553000
2017-02-03441.00441.00440.00440.0050002201000
2017-02-02441.00446.00440.00440.00110004849000
2017-02-01441.00449.00440.00449.0050002219000
2017-01-31441.00441.00441.00441.0030001323000
2017-01-30449.00449.00441.00441.0060002662000
2017-01-27452.00452.00450.00450.00180008105000
2017-01-26450.00458.00450.00458.0040001808000
2017-01-25451.00458.00451.00458.0050002262000
2017-01-2400
2017-01-23460.00460.00458.00458.002000918000
2017-01-20461.00461.00461.00461.002000922000
2017-01-19457.00460.00457.00460.0030001376000
2017-01-18453.00453.00452.00452.002000905000
2017-01-17455.00456.00455.00455.0060002731000
2017-01-16457.00460.00457.00460.0090004119000
2017-01-13469.00469.00468.00469.0080003751000
2017-01-12463.00463.00463.00463.001000463000
2017-01-11464.00465.00464.00464.0040001858000
2017-01-10476.00476.00465.00466.0050002359000
2017-01-06466.00473.00466.00473.0050002357000
2017-01-05471.00474.00471.00474.00150007102000
2017-01-04460.00460.00455.00455.0070003201000
2016-12-3000
2016-12-29469.00469.00449.00453.003100014159000
2016-12-28468.00474.00468.00470.00150007051000
2016-12-27498.00498.00488.00498.003600017770000
2016-12-26486.00499.00485.00495.002700013210000
2016-12-22481.00489.00480.00481.002600012604000
2016-12-21479.00494.00479.00486.005100024771000
2016-12-20476.00480.00475.00480.0030001431000
2016-12-19477.00480.00477.00480.0080003834000
2016-12-16479.00479.00478.00479.0080003829000
2016-12-1500
2016-12-14481.00481.00481.00481.0060002886000
2016-12-13477.00482.00476.00482.0080003836000
2016-12-12481.00481.00480.00480.0090004327000
2016-12-09478.00478.00472.00478.00110005231000
2016-12-08477.00477.00474.00477.0050002377000
2016-12-07476.00476.00472.00472.0050002372000
2016-12-06471.00471.00469.00469.0040001879000
2016-12-05475.00475.00466.00466.0050002355000
2016-12-02468.00474.00466.00472.0080003766000
2016-12-01473.00477.00472.00474.0070003319000
2016-11-30471.00480.00468.00480.00170008083000
2016-11-29478.00480.00477.00477.0090004309000
2016-11-28469.00477.00469.00477.0080003798000
2016-11-25472.00473.00470.00473.0050002360000
2016-11-24459.00477.00459.00470.00200009320000
2016-11-22457.00459.00457.00459.0040001831000
2016-11-21448.00454.00448.00454.00140006294000
2016-11-18445.00447.00445.00447.0040001782000
2016-11-17445.00445.00444.00445.0030001334000
2016-11-1600
2016-11-15437.00444.00437.00444.002000881000

   ※ 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