[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 
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
2016-08-12557.00557.00557.00557.00300167100
2016-08-10550.00550.00550.00550.00300165000
2016-08-09559.00559.00540.00540.00500275700
2016-08-08559.00559.00559.00559.00300167700
2016-08-05539.00539.00539.00539.0010053900
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01539.00539.00539.00539.00400215600
2016-07-29533.00533.00533.00533.00300159900
2016-07-28553.00553.00553.00553.00400221200
2016-07-27555.00555.00555.00555.00400222000
2016-07-26557.00557.00557.00557.00700389900
2016-07-25534.00535.00534.00535.00200106900
2016-07-2200
2016-07-21525.00525.00525.00525.0010052500
2016-07-20543.00543.00523.00523.00300159900
2016-07-19552.00552.00542.00551.00400219700
2016-07-15554.00554.00554.00554.001500831000
2016-07-14547.00547.00547.00547.001400765800
2016-07-13550.00550.00535.00535.0028001537000
2016-07-12554.00554.00530.00530.0027001484800
2016-07-11536.00536.00528.00528.0024001284800
2016-07-08519.00519.00518.00518.001300674400
2016-07-07520.00520.00519.00519.001300675800
2016-07-06508.00513.00508.00513.00600306100
2016-07-05508.00511.00508.00510.0025001272000
2016-07-04514.00517.00507.00508.0033001677500
2016-07-01533.00533.00533.00533.00400213200
2016-06-3000
2016-06-29523.00523.00523.00523.00400209200
2016-06-28520.00520.00520.00520.00400208000
2016-06-27511.00511.00511.00511.00400204400
2016-06-24512.00512.00501.00501.00800404300
2016-06-23513.00513.00513.00513.0010051300
2016-06-2200
2016-06-2100
2016-06-20506.00506.00506.00506.0010050600
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-14504.00505.00504.00505.00200100900
2016-06-13529.00529.00503.00503.0029001497700
2016-06-10539.00539.00519.00519.0023001208000
2016-06-09536.00536.00526.00536.00700374000
2016-06-08546.00546.00544.00544.00400218200
2016-06-07536.00536.00536.00536.00300160800
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01530.00530.00530.00530.00300159000
2016-05-3100
2016-05-30530.00530.00523.00523.00700370300
2016-05-27530.00530.00530.00530.00400212000
2016-05-26530.00530.00530.00530.00400212000
2016-05-25530.00530.00530.00530.0010053000
2016-05-2400
2016-05-2300
2016-05-20527.00527.00515.00527.00700367500
2016-05-19527.00527.00527.00527.0010052700
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13533.00533.00533.00533.00600319800
2016-05-12530.00530.00530.00530.00900477000
2016-05-11535.00535.00535.00535.00300160500
2016-05-10536.00536.00536.00536.00300160800
2016-05-09536.00536.00536.00536.00300160800
2016-05-06534.00534.00529.00529.00200106300
2016-05-02536.00536.00536.00536.00300160800
2016-04-28545.00545.00535.00535.0023001247600
2016-04-27536.00536.00536.00536.00300160800
2016-04-26525.00525.00525.00525.00400210000
2016-04-25523.00523.00523.00523.0010052300
2016-04-2200
2016-04-2100
2016-04-20515.00515.00515.00515.0010051500
2016-04-1900
2016-04-18525.00525.00525.00525.00200105000
2016-04-15517.00517.00517.00517.00500258500
2016-04-1400
2016-04-13536.00536.00536.00536.00800428800
2016-04-12536.00536.00530.00530.00400213800
2016-04-11535.00535.00535.00535.00300160500
2016-04-08534.00534.00534.00534.00400213600
2016-04-07530.00530.00530.00530.00300159000
2016-04-0600
2016-04-05530.00530.00530.00530.00500265000
2016-04-0400
2016-04-01531.00531.00531.00531.00400212400
2016-03-31534.00534.00521.00521.00200105500
2016-03-30534.00534.00534.00534.00800427200
2016-03-29535.00535.00515.00515.001000523000
2016-03-28529.00529.00529.00529.00400211600
2016-03-2500
2016-03-24522.00522.00522.00522.0010052200
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16515.00515.00515.00515.00200103000
2016-03-15530.00530.00530.00530.0010053000
2016-03-14530.00530.00530.00530.0010053000
2016-03-11530.00530.00530.00530.0032001696000
2016-03-10536.00536.00516.00516.00800421300
2016-03-09535.00535.00526.00535.00700371800
2016-03-08526.00526.00526.00526.00500263000
2016-03-07535.00535.00535.00535.00400214000
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01551.00552.00519.00519.001000545000
2016-02-29525.00525.00525.00525.00400210000
2016-02-26520.00520.00520.00520.00400208000
2016-02-25511.00511.00510.00510.00200102100
2016-02-24507.00507.00507.00507.0010050700
2016-02-2300
2016-02-22507.00507.00507.00507.0010050700
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15517.00517.00507.00510.00900463600
2016-02-12516.00517.00507.00507.00600308800
2016-02-10516.00517.00516.00517.00400206500
2016-02-09516.00516.00516.00516.00300154800
2016-02-08515.00516.00515.00516.00400206100
2016-02-05510.00510.00510.00510.00200102000
2016-02-04510.00510.00510.00510.0010051000
2016-02-03520.00520.00500.00506.0025001270200
2016-02-0200
2016-02-01524.00524.00515.00515.00400208700
2016-01-2900
2016-01-28524.00524.00524.00524.00500262000
2016-01-27524.00524.00518.00518.00600313800
2016-01-26524.00524.00524.00524.00400209600
2016-01-2500
2016-01-2200
2016-01-21510.00510.00510.00510.00200102000
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-14526.00526.00526.00526.00700368200
2016-01-13525.00525.00525.00525.00500262500
2016-01-12515.00515.00515.00515.00500257500
2016-01-08526.00526.00507.00512.001400719900
2016-01-07528.00528.00525.00525.00400210900
2016-01-0600
2016-01-0500
2016-01-04528.00528.00528.00528.00400211200
2015-12-30528.00528.00528.00528.001000528000
2015-12-29528.00528.00528.00528.00800422400
2015-12-28528.00528.00528.00528.00800422400
2015-12-25527.00527.00504.00513.001600812100
2015-12-2400
2015-12-22522.00522.00522.00522.0010052200
2015-12-21530.00530.00530.00530.00700371000
2015-12-18529.00529.00529.00529.00300158700
2015-12-17530.00530.00530.00530.001300689000
2015-12-16530.00530.00520.00520.001100582000
2015-12-15530.00530.00529.00529.001100582900
2015-12-14527.00527.00526.00526.00800421500
2015-12-11527.00527.00512.00527.0022001154200
2015-12-10530.00530.00515.00529.001000526400
2015-12-09530.00530.00520.00520.00400211000
2015-12-08530.00530.00530.00530.00300159000
2015-12-07528.00528.00528.00528.00300158400
2015-12-0400
2015-12-03520.00520.00520.00520.0010052000
2015-12-0200
2015-12-01529.00529.00529.00529.00400211600
2015-11-30520.00520.00520.00520.00400208000
2015-11-27517.00517.00517.00517.00400206800
2015-11-26524.00524.00511.00517.001600826900

   ※ 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