[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 
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
2016-11-14440.00445.00437.00445.0030001322000
2016-11-1100
2016-11-10436.00440.00436.00440.0050002196000
2016-11-09440.00440.00435.00435.0080003509000
2016-11-0800
2016-11-07446.00446.00446.00446.0030001338000
2016-11-04445.00445.00435.00435.0040001765000
2016-11-02433.00433.00433.00433.002000866000
2016-11-01433.00433.00433.00433.001000433000
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-26445.00445.00435.00435.0040001760000
2016-10-25442.00442.00440.00440.0030001322000
2016-10-24430.00430.00430.00430.002000860000
2016-10-2100
2016-10-20440.00440.00440.00440.001000440000
2016-10-1900
2016-10-1800
2016-10-17439.00439.00439.00439.001000439000
2016-10-14433.00433.00433.00433.001000433000
2016-10-1300
2016-10-12440.00440.00438.00438.002000878000
2016-10-11441.00441.00441.00441.002000882000
2016-10-07439.00439.00439.00439.001000439000
2016-10-06439.00439.00439.00439.001000439000
2016-10-0500
2016-10-04432.00432.00432.00432.001000432000
2016-10-0300
2016-09-3000
2016-09-29435.00435.00435.00435.001000435000
2016-09-2800
2016-09-27432.00432.00432.00432.001000432000
2016-09-2600
2016-09-2300
2016-09-21424.00424.00424.00424.001000424000
2016-09-20425.00427.00425.00427.0030001277000
2016-09-16425.00425.00423.00423.002000848000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09430.00430.00430.00430.001000430000
2016-09-0800
2016-09-0700
2016-09-06433.00433.00428.00428.002000861000
2016-09-05425.00425.00425.00425.001000425000
2016-09-02419.00420.00419.00420.002000839000
2016-09-0100
2016-08-31419.00419.00419.00419.001000419000
2016-08-30420.00420.00420.00420.002000840000
2016-08-2900
2016-08-26414.00414.00414.00414.002000828000
2016-08-25417.00419.00417.00419.002000836000
2016-08-24412.00412.00412.00412.001000412000
2016-08-2300
2016-08-22412.00412.00412.00412.001000412000
2016-08-19419.00420.00419.00420.002000839000
2016-08-18411.00411.00411.00411.002000822000
2016-08-1700
2016-08-16417.00417.00417.00417.001000417000
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08417.00417.00417.00417.001000417000
2016-08-0500
2016-08-04410.00410.00410.00410.001000410000
2016-08-03404.00404.00404.00404.00100004040000
2016-08-0200
2016-08-01413.00413.00412.00412.0050002064000
2016-07-29419.00419.00419.00419.002000838000
2016-07-28417.00417.00417.00417.001000417000
2016-07-27420.00420.00420.00420.001000420000
2016-07-26413.00413.00413.00413.001000413000
2016-07-2500
2016-07-22412.00412.00412.00412.001000412000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-14418.00418.00418.00418.001000418000
2016-07-1300
2016-07-1200
2016-07-11411.00412.00411.00412.002000823000
2016-07-0800
2016-07-0700
2016-07-06412.00412.00412.00412.001000412000
2016-07-05387.00404.00387.00404.0040001568000
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-28384.00384.00384.00384.001000384000
2016-06-2700
2016-06-24427.00427.00383.00383.0060002372000
2016-06-2300
2016-06-2200
2016-06-21410.00418.00410.00417.0040001655000
2016-06-20418.00418.00412.00412.00150006264000
2016-06-1700
2016-06-16418.00418.00418.00418.001000418000
2016-06-15420.00420.00419.00419.0030001258000
2016-06-14420.00420.00420.00420.002000840000
2016-06-13420.00420.00420.00420.001000420000
2016-06-10428.00428.00428.00428.002000856000
2016-06-0900
2016-06-08428.00428.00428.00428.001000428000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25430.00430.00430.00430.001000430000
2016-05-24423.00423.00423.00423.001000423000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18416.00421.00416.00421.0030001258000
2016-05-17411.00411.00411.00411.001000411000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10410.00410.00410.00410.002000820000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28445.00453.00421.00421.0050002225000
2016-04-2700
2016-04-2600
2016-04-25435.00435.00435.00435.0080003480000
2016-04-22414.00415.00411.00411.0080003302000
2016-04-2100
2016-04-20409.00409.00403.00403.0070002846000
2016-04-1900
2016-04-1800
2016-04-15403.00404.00403.00404.0030001211000
2016-04-1400
2016-04-1300
2016-04-12402.00402.00402.00402.002000804000
2016-04-11403.00403.00403.00403.001000403000
2016-04-0800
2016-04-07406.00410.00406.00410.002000816000
2016-04-06414.00415.00406.00406.0070002885000
2016-04-05418.00418.00417.00417.00160006687000
2016-04-04418.00418.00418.00418.001000418000
2016-04-01420.00420.00420.00420.001000420000
2016-03-31425.00425.00425.00425.001000425000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25424.00424.00416.00416.002000840000
2016-03-24420.00420.00417.00417.0060002505000
2016-03-2300
2016-03-22416.00420.00416.00420.0040001676000
2016-03-18421.00421.00420.00420.00120005051000
2016-03-17427.00437.00421.00421.00150006404000
2016-03-1600
2016-03-15425.00425.00425.00425.001000425000
2016-03-1400
2016-03-1100
2016-03-10426.00426.00418.00418.002000844000
2016-03-0900
2016-03-0800
2016-03-07410.00426.00410.00426.002000836000
2016-03-0400
2016-03-03405.00405.00405.00405.001000405000
2016-03-02402.00409.00402.00402.0030001213000
2016-03-01403.00403.00401.00401.0060002415000
2016-02-29404.00404.00403.00403.002000807000
2016-02-26404.00404.00404.00404.001000404000
2016-02-25405.00405.00401.00402.0030001208000
2016-02-24400.00405.00400.00405.002000805000
2016-02-2300
2016-02-22403.00403.00403.00403.001000403000
2016-02-19403.00403.00403.00403.001000403000
2016-02-18404.00415.00404.00410.00110004461000
2016-02-17403.00403.00403.00403.001000403000
2016-02-16406.00406.00406.00406.001000406000
2016-02-15408.00408.00403.00403.0040001624000
2016-02-12400.00400.00400.00400.002000800000
2016-02-10416.00416.00415.00415.002000831000
2016-02-09422.00422.00416.00416.0070002931000
2016-02-08427.00430.00425.00430.0030001282000
2016-02-05430.00430.00427.00430.0050002147000
2016-02-04432.00432.00431.00431.002000863000
2016-02-03432.00432.00432.00432.001000432000
2016-02-02440.00444.00438.00440.0060002640000
2016-02-01436.00437.00436.00437.0030001309000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25452.00452.00452.00452.001000452000
2016-01-22422.00430.00422.00430.002000852000
2016-01-21431.00432.00420.00420.0060002573000
2016-01-20444.00444.00435.00435.0040001750000
2016-01-19444.00444.00444.00444.001000444000
2016-01-18443.00443.00433.00433.00140006111000
2016-01-15449.00449.00449.00449.002000898000
2016-01-1400
2016-01-1300
2016-01-12445.00453.00445.00453.0040001788000
2016-01-08446.00446.00446.00446.0030001338000
2016-01-07455.00455.00448.00448.0040001801000
2016-01-06448.00450.00447.00448.0060002689000
2016-01-05445.00445.00445.00445.0040001780000
2016-01-04453.00453.00453.00453.0030001359000
2015-12-30456.00456.00456.00456.002000912000
2015-12-29458.00458.00450.00452.0090004070000
2015-12-28458.00460.00442.00451.002900013119000
2015-12-25489.00489.00481.00481.003000014552000
2015-12-24482.00489.00482.00489.00160007785000
2015-12-22480.00486.00480.00482.0060002894000
2015-12-21484.00487.00484.00487.0050002425000
2015-12-18486.00491.00484.00486.0070003415000
2015-12-17492.00494.00492.00494.0080003949000
2015-12-16491.00491.00483.00490.0040001950000
2015-12-15495.00495.00495.00495.0090004455000
2015-12-14480.00498.00477.00495.00110005436000
2015-12-11485.00485.00482.00485.0060002904000
2015-12-10488.00488.00482.00487.0060002921000
2015-12-09487.00487.00482.00482.0070003391000
2015-12-08487.00487.00487.00487.001000487000
2015-12-07495.00495.00488.00490.0050002463000
2015-12-04495.00495.00485.00487.0060002935000
2015-12-0300

   ※ 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