[3954 JQスタンダード] 昭和パックス 日足 時系列データ

[3954 JQスタンダード] 昭和パックス (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271328.001340.001328.001340.00600798000
2017-04-2600
2017-04-251330.001358.001330.001358.00500676200
2017-04-2400
2017-04-211313.001319.001312.001319.0026003416500
2017-04-201275.001280.001275.001280.00200255500
2017-04-191316.001316.001300.001300.00200261600
2017-04-181286.001286.001286.001286.0010001286000
2017-04-171280.001280.001250.001250.00600765000
2017-04-141260.001270.001260.001270.008001013900
2017-04-1300
2017-04-1200
2017-04-111269.001269.001242.001260.0011001383400
2017-04-101261.001261.001261.001261.00300378300
2017-04-071265.001266.001250.001250.0024003025000
2017-04-061333.001333.001250.001250.0030003865400
2017-04-051391.001391.001332.001341.0016002172700
2017-04-041400.001400.001390.001390.00500697200
2017-04-031405.001405.001392.001392.00400559600
2017-03-3100
2017-03-301437.001437.001404.001404.0015002141400
2017-03-291380.001467.001380.001437.0023003214000
2017-03-281448.001450.001448.001449.008001159500
2017-03-271449.001449.001430.001445.0024003450500
2017-03-241425.001435.001420.001420.008001142300
2017-03-231425.001425.001411.001411.00400568600
2017-03-221429.001447.001414.001425.008001143700
2017-03-211448.001448.001410.001410.0029004137500
2017-03-171419.001445.001406.001406.0011001559100
2017-03-161435.001447.001375.001403.0044006182300
2017-03-151441.001442.001431.001442.0011001583900
2017-03-141450.001450.001440.001441.0014002024900
2017-03-131450.001479.001449.001450.0058008450900
2017-03-101425.001426.001418.001420.0023003268300
2017-03-091398.001428.001397.001420.008001123200
2017-03-081395.001395.001395.001395.00100139500
2017-03-071393.001393.001393.001393.00100139300
2017-03-061380.001384.001380.001384.0010001382000
2017-03-0300
2017-03-021355.001380.001355.001380.0017002334600
2017-03-011339.001370.001337.001353.0053007139500
2017-02-281400.001401.001382.001396.0025003488700
2017-02-271430.001430.001390.001400.0012001681800
2017-02-241410.001410.001370.001370.008001122100
2017-02-231362.001410.001362.001410.00700970200
2017-02-221399.001399.001302.001333.0037004920700
2017-02-211450.001450.001392.001392.0029004114300
2017-02-201310.001484.001310.001450.00800011190800
2017-02-171330.001330.001250.001280.0063008079600
2017-02-161305.001305.001287.001300.0017002206200
2017-02-151258.001286.001250.001286.0059007434400
2017-02-141245.001256.001245.001245.0019002374600
2017-02-131237.001239.001237.001239.009001113500
2017-02-101245.001245.001236.001237.0016001979500
2017-02-091260.001260.001243.001243.008001002000
2017-02-081220.001257.001220.001257.0032003974400
2017-02-071207.001207.001207.001207.00200241400
2017-02-061230.001236.001206.001207.0017002066700
2017-02-0300
2017-02-0200
2017-02-011236.001236.001236.001236.00100123600
2017-01-311235.001235.001225.001225.0010001233000
2017-01-301235.001235.001235.001235.00100123500
2017-01-271238.001238.001223.001223.00200246100
2017-01-261240.001240.001240.001240.00100124000
2017-01-251241.001243.001235.001243.009001115900
2017-01-241241.001241.001241.001241.00600744600
2017-01-231242.001242.001220.001241.00600738500
2017-01-201221.001221.001221.001221.0010001221000
2017-01-191240.001240.001230.001230.00200247000
2017-01-181220.001250.001220.001250.0061007565000
2017-01-171227.001227.001227.001227.00100122700
2017-01-161229.001229.001208.001208.0015001839400
2017-01-131229.001229.001229.001229.00600737400
2017-01-121233.001233.001229.001229.0013001599700
2017-01-111227.001229.001200.001229.0014001709400
2017-01-101199.001229.001199.001229.00600734400
2017-01-061210.001210.001199.001199.0024002885300
2017-01-051232.001235.001225.001225.0053006529900
2017-01-041232.001243.001232.001239.0031003835700
2016-12-301208.001208.001208.001208.00100120800
2016-12-291195.001200.001195.001200.0022002636000
2016-12-281197.001200.001195.001200.0038004553200
2016-12-271180.001203.001155.001203.0019002260800
2016-12-261200.001209.001199.001199.0025003002100
2016-12-221173.001180.001173.001180.0011001291900
2016-12-211169.001170.001156.001156.0026003031700
2016-12-201169.001169.001169.001169.00700818300
2016-12-191171.001173.001171.001173.00200234400
2016-12-161199.001199.001151.001171.0047005454800
2016-12-151120.001200.001120.001140.0059006774800
2016-12-141099.001118.001098.001118.0043004757500
2016-12-131098.001098.001098.001098.00200219600
2016-12-121100.001100.001078.001078.0039004218400
2016-12-091098.001098.001097.001097.00800877900
2016-12-081100.001100.001100.001100.0010001100000
2016-12-071067.001096.001067.001096.0066007116900
2016-12-061065.001065.001065.001065.00300319500
2016-12-051060.001064.001060.001060.0025002653000
2016-12-021058.001058.001054.001057.0024002534200
2016-12-011058.001087.001058.001087.0011001179600
2016-11-301055.001065.001051.001058.0069007283200
2016-11-291050.001059.001050.001055.0013001368900
2016-11-281050.001050.001049.001050.0011001154500
2016-11-251055.001055.001045.001050.0013001366000
2016-11-241050.001050.001050.001050.0017001785000
2016-11-221050.001050.001049.001050.0014001469400
2016-11-211050.001050.001038.001050.0018001887300
2016-11-181045.001050.001045.001045.00800836800
2016-11-1700
2016-11-161030.001046.001030.001046.00300312200
2016-11-151050.001050.001020.001030.0028002924100
2016-11-1400
2016-11-111050.001050.001050.001050.00200210000
2016-11-101050.001050.001050.001050.00100105000
2016-11-091050.001050.001050.001050.0010001050000
2016-11-081050.001050.001050.001050.00200210000
2016-11-071050.001055.001050.001055.00500526500
2016-11-041053.001053.001021.001021.0022002287400
2016-11-021065.001065.001061.001061.0016001702300
2016-11-011095.001095.001065.001065.0011001186500
2016-10-311055.001055.001050.001050.0016001682900
2016-10-281072.001075.001072.001075.00700751000
2016-10-271025.001025.001025.001025.00200205000
2016-10-261000.001000.00995.001000.0025002497500
2016-10-25999.001000.00999.001000.0019001899000
2016-10-2400
2016-10-21999.00999.00980.00980.0016001578700
2016-10-20999.00999.00999.00999.0010099900
2016-10-1900
2016-10-18999.00999.00999.00999.00400399600
2016-10-171000.001000.001000.001000.0011001100000
2016-10-14980.00980.00980.00980.00300294000
2016-10-13977.00977.00977.00977.00200195400
2016-10-1200
2016-10-11977.00977.00977.00977.0010097700
2016-10-07961.00975.00961.00962.0012001156900
2016-10-06973.00975.00973.00975.00300292100
2016-10-05960.00970.00960.00970.00700674500
2016-10-04975.00975.00960.00960.0016001552900
2016-10-03953.00975.00953.00975.00600574000
2016-09-30970.00970.00960.00960.00600578400
2016-09-29955.00970.00955.00962.0041003938700
2016-09-28976.00976.00961.00970.00900871800
2016-09-2700
2016-09-26500.00500.00495.00495.0030001495000
2016-09-23500.00500.00500.00500.0050002500000
2016-09-2100
2016-09-20500.00500.00500.00500.0020001000000
2016-09-16498.00498.00492.00492.002000990000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12490.00490.00490.00490.001000490000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06491.00491.00491.00491.0040001964000
2016-09-05498.00498.00498.00498.001000498000
2016-09-0200
2016-09-0100
2016-08-31493.00493.00493.00493.001000493000
2016-08-3000
2016-08-2900
2016-08-26488.00489.00486.00489.0040001950000
2016-08-25490.00490.00489.00489.002000979000
2016-08-24497.00497.00497.00497.002000994000
2016-08-23497.00497.00497.00497.001000497000
2016-08-22489.00489.00489.00489.001000489000
2016-08-19497.00497.00497.00497.001000497000
2016-08-1800
2016-08-1700
2016-08-16497.00497.00497.00497.002000994000
2016-08-15491.00492.00491.00492.0060002951000
2016-08-12495.00495.00490.00490.0030001476000
2016-08-1000
2016-08-09490.00490.00489.00489.0030001469000
2016-08-08490.00490.00490.00490.001000490000
2016-08-0500
2016-08-04490.00498.00490.00498.002000988000
2016-08-0300
2016-08-02486.00486.00486.00486.002000972000
2016-08-01486.00486.00486.00486.002000972000
2016-07-29489.00489.00489.00489.001000489000
2016-07-28498.00500.00489.00489.0080003945000
2016-07-27497.00497.00497.00497.0060002982000
2016-07-2600
2016-07-25491.00499.00490.00490.00120005914000
2016-07-22502.00502.00501.00501.0030001505000
2016-07-21501.00502.00501.00502.0020001003000
2016-07-20506.00508.00505.00505.0040002025000
2016-07-19508.00508.00508.00508.001000508000
2016-07-15506.00506.00506.00506.001000506000
2016-07-14506.00506.00506.00506.001000506000
2016-07-1300
2016-07-12501.00507.00501.00507.0030001514000
2016-07-11500.00500.00493.00493.0030001486000
2016-07-0800
2016-07-07509.00509.00509.00509.0040002036000
2016-07-06494.00509.00493.00509.0070003493000
2016-07-0500
2016-07-04498.00500.00493.00493.0030001491000
2016-07-0100
2016-06-30500.00500.00500.00500.001000500000
2016-06-2900
2016-06-28490.00490.00490.00490.001000490000
2016-06-27500.00500.00500.00500.001000500000
2016-06-24502.00502.00500.00500.00100005011000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20500.00500.00500.00500.001000500000
2016-06-1700
2016-06-16515.00515.00506.00506.0040002046000
2016-06-15518.00518.00514.00514.0030001550000
2016-06-14518.00518.00518.00518.001000518000
2016-06-13520.00520.00519.00519.0030001559000
2016-06-1000
2016-06-09520.00520.00520.00520.0020001040000
2016-06-08512.00512.00512.00512.0070003584000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02525.00525.00525.00525.001000525000
2016-06-01515.00515.00515.00515.001000515000
2016-05-3100
2016-05-3000
2016-05-27519.00519.00519.00519.001000519000
2016-05-26519.00519.00519.00519.001000519000
2016-05-25510.00510.00510.00510.0020001020000
2016-05-24500.00500.00500.00500.00100005000000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18512.00512.00510.00510.0020001022000
2016-05-17520.00520.00520.00520.001000520000
2016-05-16523.00523.00520.00520.0020001043000
2016-05-13513.00513.00513.00513.001000513000
2016-05-12538.00538.00513.00513.002300012242000
2016-05-1100
2016-05-10510.00515.00505.00505.0030001530000
2016-05-0900
2016-05-0600
2016-05-02510.00510.00510.00510.001000510000
2016-04-28513.00514.00510.00510.0030001537000
2016-04-27519.00519.00513.00513.0020001032000
2016-04-2600
2016-04-2500
2016-04-22519.00519.00509.00509.0020001028000
2016-04-2100

   ※ 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