[3954 JQスタンダード] PAXXS 日足 時系列データ

[3954 JQスタンダード] PAXXS (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12473.00473.00473.00473.0030001419000
2013-07-1100
2013-07-1000
2013-07-09473.00473.00473.00473.001000473000
2013-07-08473.00473.00473.00473.0060002838000
2013-07-05460.00460.00460.00460.001000460000
2013-07-0400
2013-07-0300
2013-07-02445.00449.00445.00449.0030001342000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26443.00443.00443.00443.002000886000
2013-06-25459.00459.00459.00459.001000459000
2013-06-2400
2013-06-21457.00459.00451.00451.0040001818000
2013-06-20465.00465.00465.00465.001000465000
2013-06-1900
2013-06-1800
2013-06-17457.00457.00457.00457.002000914000
2013-06-1400
2013-06-13436.00436.00436.00436.001000436000
2013-06-1200
2013-06-11444.00444.00444.00444.001000444000
2013-06-10438.00438.00438.00438.001000438000
2013-06-07437.00437.00437.00437.0030001311000
2013-06-06448.00448.00445.00445.002000893000
2013-06-05450.00450.00450.00450.001000450000
2013-06-04458.00458.00450.00450.002000908000
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24468.00468.00464.00464.002000932000
2013-05-2300
2013-05-22471.00471.00468.00468.002000939000
2013-05-2100
2013-05-20494.00494.00493.00493.002000987000
2013-05-17478.00478.00478.00478.001000478000
2013-05-1600
2013-05-15487.00487.00470.00470.0030001428000
2013-05-14472.00472.00471.00471.0060002828000
2013-05-1300
2013-05-10467.00470.00461.00470.0050002333000
2013-05-09458.00466.00458.00466.002000924000
2013-05-08458.00465.00458.00465.0040001839000
2013-05-07458.00458.00458.00458.001000458000
2013-05-02458.00460.00449.00460.0060002724000
2013-05-01450.00450.00450.00450.001000450000
2013-04-30450.00450.00450.00450.001000450000
2013-04-26450.00450.00448.00448.0030001346000
2013-04-25455.00455.00455.00455.001000455000
2013-04-24455.00455.00447.00447.0050002243000
2013-04-2300
2013-04-22455.00455.00455.00455.001000455000
2013-04-1900
2013-04-1800
2013-04-17450.00450.00449.00449.0090004048000
2013-04-16464.00464.00464.00464.002000928000
2013-04-1500
2013-04-1200
2013-04-11450.00450.00449.00449.00100004498000
2013-04-1000
2013-04-0900
2013-04-08460.00460.00460.00460.001000460000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01453.00453.00453.00453.001000453000
2013-03-29462.00462.00454.00454.0040001824000
2013-03-28470.00470.00470.00470.001000470000
2013-03-27486.00486.00486.00486.002000972000
2013-03-26477.00485.00477.00485.0030001439000
2013-03-25500.00500.00500.00500.001000500000
2013-03-22496.00496.00496.00496.001000496000
2013-03-2100
2013-03-1900
2013-03-18480.00480.00480.00480.001000480000
2013-03-15498.00498.00470.00470.0060002912000
2013-03-14497.00497.00497.00497.001000497000
2013-03-1300
2013-03-12481.00481.00481.00481.001000481000
2013-03-11482.00482.00482.00482.001000482000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-05479.00479.00479.00479.0030001437000
2013-03-04479.00479.00479.00479.001000479000
2013-03-01470.00470.00470.00470.001000470000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25470.00470.00470.00470.002000940000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18460.00460.00460.00460.002000920000
2013-02-1500
2013-02-14446.00446.00446.00446.001000446000
2013-02-13445.00445.00445.00445.001000445000
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-31452.00460.00452.00452.0030001364000
2013-01-3000
2013-01-2900
2013-01-28460.00460.00460.00460.001000460000
2013-01-25455.00455.00447.00447.0030001357000
2013-01-2400
2013-01-23455.00455.00455.00455.001000455000
2013-01-22463.00463.00463.00463.001000463000
2013-01-21455.00455.00455.00455.001000455000
2013-01-1800
2013-01-1700
2013-01-16465.00465.00465.00465.002000930000
2013-01-1500
2013-01-11450.00450.00450.00450.001000450000
2013-01-1000
2013-01-0900
2013-01-08442.00442.00442.00442.001000442000
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-14443.00451.00443.00451.0030001337000
2012-12-13443.00443.00443.00443.001000443000
2012-12-12435.00435.00435.00435.0030001305000
2012-12-11436.00440.00436.00440.0030001312000
2012-12-1000
2012-12-0700
2012-12-06475.00475.00475.00475.0060002850000
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22475.00475.00475.00475.001000475000
2012-11-2100
2012-11-20421.00475.00421.00475.0040001792000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13412.00412.00412.00412.002000824000
2012-11-12412.00412.00412.00412.0050002060000
2012-11-09412.00412.00412.00412.0050002060000
2012-11-08412.00412.00412.00412.0060002472000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26412.00412.00412.00412.001000412000
2012-10-2500
2012-10-24444.00444.00444.00444.002000888000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15444.00444.00444.00444.002000888000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25450.00450.00450.00450.002000900000
2012-09-24450.00450.00450.00450.001000450000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14450.00450.00450.00450.002000900000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24450.00450.00450.00450.001000450000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15450.00450.00450.00450.002000900000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07450.00450.00450.00450.001000450000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24455.00455.00455.00455.002000910000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18455.00455.00455.00455.001000455000
2012-07-17447.00447.00447.00447.001000447000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10426.00426.00426.00426.001000426000
2012-07-09410.00410.00410.00410.001000410000

   ※ 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。 

Twitter