[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 
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
2016-04-2000
2016-04-1900
2016-04-18519.00519.00519.00519.0020001038000
2016-04-15509.00509.00509.00509.001000509000
2016-04-14502.00502.00502.00502.001000502000
2016-04-1300
2016-04-1200
2016-04-11509.00509.00507.00507.0020001016000
2016-04-08500.00500.00500.00500.001000500000
2016-04-07500.00500.00500.00500.0020001000000
2016-04-0600
2016-04-0500
2016-04-04500.00500.00500.00500.001000500000
2016-04-01501.00501.00500.00500.0020001001000
2016-03-3100
2016-03-30501.00501.00501.00501.001000501000
2016-03-29501.00502.00501.00502.0050002506000
2016-03-28524.00525.00516.00516.0060003138000
2016-03-25519.00524.00515.00524.0050002601000
2016-03-24509.00519.00509.00519.0080004105000
2016-03-23515.00516.00508.00509.002600013256000
2016-03-2200
2016-03-1800
2016-03-17526.00529.00525.00525.0030001580000
2016-03-16523.00526.00523.00526.0030001572000
2016-03-15512.00515.00512.00515.0020001027000
2016-03-14510.00511.00510.00511.0020001021000
2016-03-11510.00510.00510.00510.001000510000
2016-03-10511.00511.00511.00511.0020001022000
2016-03-09514.00514.00514.00514.001000514000
2016-03-08515.00515.00514.00515.0060003089000
2016-03-07513.00524.00513.00515.0040002066000
2016-03-0400
2016-03-0300
2016-03-02515.00515.00515.00515.001000515000
2016-03-0100
2016-02-29515.00515.00515.00515.001000515000
2016-02-26515.00515.00515.00515.001000515000
2016-02-25534.00534.00524.00524.0020001058000
2016-02-24516.00519.00516.00519.0030001554000
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18515.00515.00515.00515.0020001030000
2016-02-17533.00533.00533.00533.001000533000
2016-02-16510.00543.00510.00533.0060003191000
2016-02-15488.00496.00488.00496.00140006884000
2016-02-12482.00486.00480.00486.0090004339000
2016-02-10540.00540.00501.00510.00190009739000
2016-02-09640.00640.00530.00530.007000040093000
2016-02-08545.00630.00545.00630.00150008534000
2016-02-0500
2016-02-04545.00545.00545.00545.0020001090000
2016-02-03548.00555.00548.00555.0020001103000
2016-02-02555.00555.00555.00555.0020001110000
2016-02-0100
2016-01-29547.00550.00545.00545.0070003837000
2016-01-2800
2016-01-27540.00540.00540.00540.001000540000
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-21520.00526.00520.00525.0080004192000
2016-01-20527.00527.00525.00525.0020001052000
2016-01-19537.00537.00537.00537.0020001074000
2016-01-18535.00537.00535.00537.0080004287000
2016-01-15536.00536.00536.00536.001000536000
2016-01-14530.00530.00526.00526.0020001056000
2016-01-13538.00540.00538.00540.0090004852000
2016-01-12541.00541.00541.00541.001000541000
2016-01-08540.00551.00540.00551.0020001091000
2016-01-07538.00546.00538.00546.0040002167000
2016-01-06556.00556.00556.00556.0030001668000
2016-01-0500
2016-01-04560.00569.00560.00569.0020001129000
2015-12-3000
2015-12-29550.00550.00550.00550.001000550000
2015-12-2800
2015-12-25566.00566.00566.00566.001000566000
2015-12-2400
2015-12-22540.00550.00540.00550.0030001639000
2015-12-2100
2015-12-18550.00550.00550.00550.0070003850000
2015-12-17550.00555.00550.00555.0040002205000
2015-12-16549.00550.00549.00550.0020001099000
2015-12-15550.00550.00550.00550.0020001100000
2015-12-14551.00551.00551.00551.0030001653000
2015-12-1100
2015-12-10551.00551.00551.00551.001000551000
2015-12-09565.00565.00565.00565.0090005085000
2015-12-08571.00571.00571.00571.001000571000
2015-12-0700
2015-12-04571.00571.00571.00571.0050002855000
2015-12-03575.00575.00571.00571.0080004591000
2015-12-02565.00565.00565.00565.0020001130000
2015-12-01541.00551.00541.00546.00140007668000
2015-11-30534.00538.00534.00538.0040002140000
2015-11-27548.00548.00548.00548.001000548000
2015-11-2600

   ※ 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