[3953 JQスタンダード] 大村紙業 日足 時系列データ

[3953 JQスタンダード] 大村紙業 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12522.00522.00522.00522.0022001148400
2013-07-11534.00534.00510.00524.0049002544200
2013-07-10517.00527.00517.00527.001800934800
2013-07-09518.00518.00518.00518.001000518000
2013-07-08521.00521.00505.00505.0027001386000
2013-07-05523.00524.00523.00523.001200628300
2013-07-04527.00527.00505.00527.0025001287200
2013-07-03517.00517.00517.00517.00500258500
2013-07-0200
2013-07-01504.00504.00504.00504.00200100800
2013-06-28510.00510.00496.00496.001100555400
2013-06-27500.00500.00496.00496.0027001345200
2013-06-26510.00510.00510.00510.00400204000
2013-06-2500
2013-06-2400
2013-06-21506.00506.00496.00496.001300645800
2013-06-20500.00500.00500.00500.001200600000
2013-06-1900
2013-06-18506.00506.00506.00506.0010050600
2013-06-1700
2013-06-14512.00513.00502.00503.001200611300
2013-06-13529.00529.00529.00529.00700370300
2013-06-12529.00529.00529.00529.00300158700
2013-06-11530.00530.00530.00530.00400212000
2013-06-10553.00553.00553.00553.00300165900
2013-06-07527.00527.00527.00527.00400210800
2013-06-06517.00517.00517.00517.00200103400
2013-06-0500
2013-06-04520.00520.00520.00520.001100572000
2013-06-03537.00540.00537.00540.00300161400
2013-05-3100
2013-05-3000
2013-05-29530.00530.00530.00530.00600318000
2013-05-28530.00530.00520.00520.0024001252000
2013-05-27530.00530.00530.00530.00400212000
2013-05-24530.00530.00530.00530.0010053000
2013-05-2300
2013-05-2200
2013-05-2100
2013-05-20539.00539.00539.00539.00300161700
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-14536.00536.00529.00529.00300159700
2013-05-13544.00544.00540.00540.00900488900
2013-05-10539.00539.00539.00539.00300161700
2013-05-09548.00548.00540.00540.00400218400
2013-05-08539.00539.00539.00539.00300161700
2013-05-07534.00534.00534.00534.00500267000
2013-05-02522.00522.00520.00522.00600312600
2013-05-01538.00538.00520.00520.0061003186400
2013-04-30545.00545.00520.00520.0063003287400
2013-04-26525.00525.00525.00525.00600315000
2013-04-2500
2013-04-24525.00525.00525.00525.0010052500
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-18520.00520.00520.00520.001200624000
2013-04-1700
2013-04-1600
2013-04-15541.00541.00526.00526.001600846400
2013-04-12542.00542.00542.00542.00700379400
2013-04-11556.00556.00522.00522.0059003140500
2013-04-10545.00545.00530.00530.00700379200
2013-04-09564.00564.00525.00525.0024001297200
2013-04-08555.00555.00555.00555.00300166500
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01566.00566.00536.00536.00300163800
2013-03-29566.00566.00566.00566.0010056600
2013-03-28583.00583.00583.00583.0018001049400
2013-03-27584.00584.00584.00584.00400233600
2013-03-26574.00574.00574.00574.00400229600
2013-03-25555.00555.00555.00555.0010055500
2013-03-22555.00555.00555.00555.00200111000
2013-03-21569.00569.00569.00569.0010056900
2013-03-1900
2013-03-1800
2013-03-15559.00559.00559.00559.001200670800
2013-03-1400
2013-03-13599.00599.00599.00599.00700419300
2013-03-12579.00579.00579.00579.00300173700
2013-03-11579.00579.00579.00579.00300173700
2013-03-08579.00579.00579.00579.00400231600
2013-03-07579.00579.00579.00579.0024001389600
2013-03-0600
2013-03-05560.00579.00560.00579.00300171800
2013-03-0400
2013-03-01579.00579.00579.00579.00200115800
2013-02-28579.00579.00579.00579.00600347400
2013-02-27559.00559.00559.00559.00400223600
2013-02-26552.00552.00552.00552.00400220800
2013-02-25532.00532.00532.00532.00200106400
2013-02-2200
2013-02-21532.00532.00532.00532.0010053200
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15549.00549.00549.00549.00900494100
2013-02-14589.00589.00589.00589.001400824600
2013-02-13579.00579.00579.00579.00300173700
2013-02-12560.00560.00560.00560.00300168000
2013-02-08560.00560.00560.00560.00300168000
2013-02-07560.00560.00540.00540.0025001356000
2013-02-06546.00546.00546.00546.0010054600
2013-02-0500
2013-02-0400
2013-02-01550.00550.00545.00545.00300164000
2013-01-3100
2013-01-30549.00549.00549.00549.00600329400
2013-01-29550.00550.00550.00550.00400220000
2013-01-28567.00567.00550.00550.00500281800
2013-01-2500
2013-01-2400
2013-01-23548.00548.00548.00548.0010054800
2013-01-22558.00558.00558.00558.00500279000
2013-01-21558.00568.00558.00568.00200112600
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-11562.00562.00560.00560.001700953400
2013-01-10550.00550.00550.00550.00300165000
2013-01-09550.00550.00550.00550.00300165000
2013-01-08549.00549.00549.00549.00300164700
2013-01-07546.00546.00544.00544.00500272800
2013-01-04520.00520.00520.00520.001000520000
2012-12-28520.00520.00520.00520.001400728000
2012-12-27520.00520.00520.00520.00400208000
2012-12-26520.00520.00520.00520.00500260000
2012-12-25510.00510.00510.00510.0010051000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17529.00529.00529.00529.001300687700
2012-12-14510.00510.00510.00510.00800408000
2012-12-13509.00509.00509.00509.001400712600
2012-12-12509.00509.00500.00500.001400711700
2012-12-11513.00513.00513.00513.001200615600
2012-12-10513.00513.00513.00513.00400205200
2012-12-07508.00508.00508.00508.00400203200
2012-12-0600
2012-12-05505.00505.00493.00493.00700349000
2012-12-04500.00500.00500.00500.00700350000
2012-12-03508.00508.00508.00508.00200101600
2012-11-3000
2012-11-2900
2012-11-28509.00509.00509.00509.00500254500
2012-11-27505.00509.00505.00509.00800404800
2012-11-26513.00513.00505.00505.0027001367500
2012-11-2200
2012-11-21503.00503.00503.00503.00200100600
2012-11-2000
2012-11-19520.00520.00500.00500.0033001665700
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13535.00535.00535.00535.00500267500
2012-11-12535.00535.00535.00535.00400214000
2012-11-09533.00533.00533.00533.00400213200
2012-11-08532.00532.00525.00525.00500265300
2012-11-07530.00530.00510.00515.00600314500
2012-11-0600
2012-11-05525.00525.00520.00520.00500260500
2012-11-0200
2012-11-01535.00535.00535.00535.0010053500
2012-10-3100
2012-10-30544.00544.00544.00544.00600326400
2012-10-29525.00525.00525.00525.00500262500
2012-10-26500.00500.00500.00500.001000500000
2012-10-2500
2012-10-2400
2012-10-23520.00520.00510.00510.00500256100
2012-10-22510.00510.00510.00510.001000510000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15540.00540.00540.00540.00600324000
2012-10-12540.00540.00540.00540.00400216000
2012-10-11540.00540.00540.00540.00300162000
2012-10-10544.00544.00544.00544.00400217600
2012-10-09534.00534.00534.00534.00300160200
2012-10-0500
2012-10-0400
2012-10-03525.00525.00525.00525.00600315000
2012-10-02500.00510.00500.00510.00200101000
2012-10-01545.00545.00545.00545.00200109000
2012-09-28550.00550.00550.00550.00600330000
2012-09-27540.00540.00540.00540.00400216000
2012-09-26520.00520.00520.00520.00400208000
2012-09-25500.00500.00500.00500.001500750000
2012-09-24527.00527.00517.00517.00200104400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-13508.00508.00508.00508.00600304800
2012-09-12508.00508.00508.00508.00400203200
2012-09-11508.00508.00508.00508.00400203200
2012-09-10500.00500.00500.00500.00400200000
2012-09-07500.00500.00500.00500.00400200000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03500.00500.00497.00497.00700349400
2012-08-3100
2012-08-3000
2012-08-29507.00507.00497.00497.00800403600
2012-08-28505.00505.00505.00505.00500252500
2012-08-27505.00505.00505.00505.00500252500
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20500.00500.00500.00500.00600300000
2012-08-1700
2012-08-16500.00500.00500.00500.001400700000
2012-08-1500
2012-08-1400
2012-08-13520.00520.00520.00520.00600312000
2012-08-10520.00520.00520.00520.00400208000
2012-08-09520.00520.00520.00520.00400208000
2012-08-08529.00529.00511.00511.00500262700
2012-08-07530.00530.00530.00530.00400212000
2012-08-06510.00510.00510.00510.001600816000
2012-08-0300
2012-08-02515.00515.00515.00515.00200103000
2012-08-01522.00522.00515.00515.001400722400
2012-07-31517.00517.00517.00517.00200103400
2012-07-30527.00527.00527.00527.00500263500
2012-07-27520.00520.00520.00520.00500260000
2012-07-26523.00523.00523.00523.00500261500
2012-07-2500
2012-07-24525.00525.00525.00525.001100577500
2012-07-23525.00525.00525.00525.001000525000
2012-07-20525.00525.00525.00525.001000525000
2012-07-1900
2012-07-18528.00528.00528.00528.001100580800
2012-07-17528.00528.00528.00528.00800422400
2012-07-13526.00526.00526.00526.0021001104600
2012-07-12518.00518.00518.00518.001900984200
2012-07-11509.00509.00509.00509.0020001018000
2012-07-10512.00512.00492.00492.001500760000
2012-07-09497.00497.00497.00497.001100546700

   ※ 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