[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 
2017-08-18623.00623.00618.00618.00200124100
2017-08-17623.00623.00623.00623.0010062300
2017-08-16624.00624.00623.00623.00200124700
2017-08-1500
2017-08-14630.00630.00630.00630.00300189000
2017-08-10623.00623.00623.00623.00300186900
2017-08-09623.00623.00623.00623.00400249200
2017-08-08625.00625.00625.00625.00500312500
2017-08-07624.00625.00624.00625.0018001124400
2017-08-04619.00619.00619.00619.00300185700
2017-08-03628.00628.00620.00620.00700435800
2017-08-0200
2017-08-01628.00628.00628.00628.00400251200
2017-07-3100
2017-07-28627.00627.00616.00616.001400868300
2017-07-27627.00627.00627.00627.00300188100
2017-07-26622.00622.00618.00618.00400248400
2017-07-2500
2017-07-2400
2017-07-21615.00617.00615.00617.00300184700
2017-07-20620.00620.00620.00620.0010062000
2017-07-19620.00620.00620.00620.0010062000
2017-07-18630.00630.00630.00630.0016001008000
2017-07-14629.00629.00620.00620.001100691000
2017-07-13632.00632.00631.00631.0023001453500
2017-07-12630.00632.00630.00632.0027001701400
2017-07-11630.00630.00630.00630.0020001260000
2017-07-10630.00630.00630.00630.00900567000
2017-07-07625.00630.00620.00630.0022001374400
2017-07-06627.00627.00616.00625.00900560600
2017-07-05603.00627.00603.00627.0034002057400
2017-07-04625.00625.00613.00613.0022001362600
2017-07-03625.00625.00625.00625.00300187500
2017-06-30628.00628.00618.00618.00800495900
2017-06-29630.00630.00621.00628.001600999000
2017-06-28630.00630.00630.00630.00600378000
2017-06-27646.00646.00626.00628.0042002648700
2017-06-26637.00646.00637.00646.00700449600
2017-06-23635.00635.00635.00635.00200127000
2017-06-22635.00635.00635.00635.0010063500
2017-06-21648.00648.00638.00638.0017001089500
2017-06-20650.00650.00641.00648.00900579900
2017-06-19640.00654.00640.00653.00700453700
2017-06-16637.00637.00636.00636.00400254600
2017-06-15640.00640.00637.00637.00300191700
2017-06-14643.00644.00637.00637.0019001218600
2017-06-13657.00730.00634.00637.001480010270100
2017-06-12630.00630.00630.00630.00300189000
2017-06-09629.00629.00618.00618.0028001752000
2017-06-08629.00630.00623.00629.0021001314500
2017-06-07629.00629.00629.00629.00300188700
2017-06-06618.00620.00618.00619.00500309500
2017-06-0500
2017-06-0200
2017-06-01618.00618.00618.00618.00300185400
2017-05-3100
2017-05-30612.00612.00612.00612.00500306000
2017-05-29612.00612.00605.00612.00600366500
2017-05-26607.00607.00607.00607.00400242800
2017-05-25607.00607.00607.00607.00200121400
2017-05-24595.00595.00595.00595.0010059500
2017-05-23594.00594.00594.00594.0010059400
2017-05-22602.00602.00602.00602.00600361200
2017-05-19609.00609.00609.00609.0010060900
2017-05-18609.00609.00609.00609.00200121800
2017-05-17609.00609.00609.00609.0010060900
2017-05-1600
2017-05-15610.00610.00609.00609.00400243800
2017-05-12609.00609.00609.00609.00400243600
2017-05-11605.00605.00603.00603.00400241800
2017-05-10609.00609.00599.00599.0018001082300
2017-05-09600.00600.00599.00599.001200719900
2017-05-08599.00600.00598.00598.00500299600
2017-05-02599.00599.00599.00599.0010059900
2017-05-01599.00599.00599.00599.00300179700
2017-04-28600.00600.00599.00599.00700419900
2017-04-27599.00599.00599.00599.00300179700
2017-04-26600.00600.00599.00599.00500299900
2017-04-25599.00599.00599.00599.00300179700
2017-04-24599.00599.00599.00599.0010059900
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-18599.00599.00599.00599.0010059900
2017-04-1700
2017-04-1400
2017-04-13599.00599.00599.00599.00500299500
2017-04-12596.00596.00596.00596.00400238400
2017-04-11596.00596.00596.00596.00900536400
2017-04-10596.00596.00596.00596.00300178800
2017-04-07590.00590.00590.00590.00600354000
2017-04-06590.00590.00590.00590.00200118000
2017-04-0500
2017-04-04590.00590.00586.00586.001400825600
2017-04-03603.00603.00603.00603.00300180900
2017-03-3100
2017-03-30592.00593.00592.00593.00800473700
2017-03-29603.00603.00587.00587.001300771100
2017-03-28597.00597.00587.00587.00500296600
2017-03-27587.00587.00586.00587.00800469500
2017-03-24588.00588.00587.00587.00500293800
2017-03-23598.00598.00588.00588.00500295000
2017-03-22600.00600.00580.00598.001000591200
2017-03-2100
2017-03-17590.00590.00590.00590.0010059000
2017-03-16590.00590.00590.00590.00700413000
2017-03-15590.00590.00589.00590.001200707900
2017-03-14605.00605.00600.00600.00800482700
2017-03-13595.00600.00595.00600.00900538000
2017-03-10600.00600.00585.00595.0017001009500
2017-03-09601.00605.00600.00600.001600962500
2017-03-08600.00600.00600.00600.0019001140000
2017-03-07590.00590.00590.00590.001300767000
2017-03-06590.00590.00590.00590.00200118000
2017-03-03589.00589.00581.00581.00500292100
2017-03-02590.00590.00590.00590.00300177000
2017-03-01599.00599.00599.00599.00800479200
2017-02-28600.00600.00600.00600.001100660000
2017-02-27600.00600.00576.00590.0040002342900
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-14592.00592.00590.00590.00200118200
2017-02-13600.00600.00592.00592.00700418400
2017-02-10600.00601.00597.00600.001100659900
2017-02-09600.00600.00600.00600.001400840000
2017-02-08600.00600.00599.00599.00600359800
2017-02-07600.00600.00600.00600.00400240000
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-01600.00600.00600.00600.00300180000
2017-01-31598.00598.00598.00598.0010059800
2017-01-30600.00600.00598.00598.00600359800
2017-01-27600.00600.00600.00600.00800480000
2017-01-26600.00600.00599.00599.00400239900
2017-01-25594.00594.00594.00594.0010059400
2017-01-24590.00590.00590.00590.0010059000
2017-01-2300
2017-01-20590.00590.00590.00590.0010059000
2017-01-1900
2017-01-1800
2017-01-17600.00600.00600.00600.0010060000
2017-01-16600.00600.00600.00600.00600360000
2017-01-13593.00593.00593.00593.00400237200
2017-01-12592.00592.00590.00590.00400236600
2017-01-11598.00598.00582.00582.00400237600
2017-01-10589.00589.00579.00581.00500292700
2017-01-06584.00584.00580.00580.00200116400
2017-01-05578.00578.00575.00575.00200115300
2017-01-04579.00579.00579.00579.00300173700
2016-12-30570.00570.00570.00570.0010057000
2016-12-29567.00567.00567.00567.00200113400
2016-12-28576.00576.00567.00567.001000571600
2016-12-27564.00567.00564.00567.001100622700
2016-12-26610.00610.00563.00563.0059003454700
2016-12-2200
2016-12-21600.00600.00600.00600.001000600000
2016-12-2000
2016-12-19620.00620.00620.00620.00400248000
2016-12-16620.00620.00620.00620.00800496000
2016-12-15620.00620.00620.00620.00600372000
2016-12-14620.00620.00620.00620.00600372000
2016-12-13619.00619.00619.00619.001100680900
2016-12-12621.00621.00621.00621.00900558900
2016-12-09620.00620.00581.00592.0021001242600
2016-12-08623.00623.00623.00623.00300186900
2016-12-07600.00610.00592.00604.001000601000
2016-12-06600.00600.00600.00600.0010060000
2016-12-0500
2016-12-0200
2016-12-01610.00610.00593.00600.00600362200
2016-11-30600.00600.00600.00600.00700420000
2016-11-29600.00600.00600.00600.00300180000
2016-11-28580.00580.00580.00580.00600348000
2016-11-25560.00570.00560.00570.00400227000
2016-11-2400
2016-11-22568.00568.00568.00568.00200113600
2016-11-21568.00568.00568.00568.00200113600
2016-11-1800
2016-11-1700
2016-11-16554.00568.00554.00568.00500279800
2016-11-15568.00568.00568.00568.0010056800
2016-11-1400
2016-11-11574.00574.00566.00566.00600343600
2016-11-10561.00561.00554.00554.00500279100
2016-11-09560.00560.00560.00560.00300168000
2016-11-08560.00560.00560.00560.00300168000
2016-11-07555.00555.00555.00555.00300166500
2016-11-0400
2016-11-0200
2016-11-01555.00555.00555.00555.00400222000
2016-10-31555.00555.00555.00555.00200111000
2016-10-28555.00555.00555.00555.00500277500
2016-10-27560.00560.00554.00554.00400223400
2016-10-26560.00560.00560.00560.00400224000
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18549.00549.00549.00549.0010054900
2016-10-1700
2016-10-14559.00559.00559.00559.00500279500
2016-10-13557.00557.00557.00557.00300167100
2016-10-12557.00557.00546.00546.00600331400
2016-10-11557.00557.00557.00557.00300167100
2016-10-07557.00557.00557.00557.00300167100
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03557.00557.00557.00557.00300167100
2016-09-3000
2016-09-2900
2016-09-28557.00557.00557.00557.00500278500
2016-09-27557.00557.00557.00557.00400222800
2016-09-26557.00557.00557.00557.00300167100
2016-09-23536.00545.00536.00542.00300162300
2016-09-2100
2016-09-20543.00543.00543.00543.00300162900
2016-09-16543.00543.00543.00543.0010054300
2016-09-1500
2016-09-14543.00543.00543.00543.0010054300
2016-09-13559.00559.00559.00559.00600335400
2016-09-12555.00555.00555.00555.00300166500
2016-09-09555.00555.00555.00555.00300166500
2016-09-08555.00555.00555.00555.00300166500
2016-09-07547.00547.00547.00547.00300164100
2016-09-06540.00540.00540.00540.0010054000
2016-09-05530.00530.00530.00530.0010053000
2016-09-02534.00534.00534.00534.001800961200
2016-09-01555.00555.00534.00534.00800433900
2016-08-3100
2016-08-30558.00558.00558.00558.00500279000
2016-08-29558.00558.00558.00558.00400223200
2016-08-26548.00548.00548.00548.00400219200
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19539.00539.00539.00539.0010053900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15559.00559.00559.00559.00500279500

   ※ 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