[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 
2017-02-2300
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
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

   ※ 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