[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 
2017-09-221610.001610.001581.001591.0020003189800
2017-09-211598.001610.001597.001610.0019003047500
2017-09-201585.001612.001585.001612.0022003512500
2017-09-191597.001597.001582.001584.0017002710000
2017-09-151602.001602.001581.001581.00600954900
2017-09-141570.001570.001570.001570.00200314000
2017-09-131586.001586.001570.001570.008001267200
2017-09-121566.001566.001546.001548.0013002014000
2017-09-111529.001597.001529.001545.0011001704100
2017-09-081521.001538.001520.001522.0054008224500
2017-09-0700
2017-09-061501.001580.001501.001579.0056008582500
2017-09-051598.001598.001463.001515.0058008852500
2017-09-041653.001654.001587.001598.0059009600500
2017-09-011650.001677.001629.001653.00640010516700
2017-08-311600.001661.001600.001650.001490024197200
2017-08-301586.001600.001579.001600.0043006857000
2017-08-291564.001583.001536.001583.0035005484000
2017-08-281576.001576.001550.001564.0026004069900
2017-08-251535.001584.001525.001584.0046007126300
2017-08-241509.001535.001509.001535.0030004564300
2017-08-231503.001503.001502.001502.009001352200
2017-08-221520.001520.001508.001508.00600909400
2017-08-211520.001525.001520.001520.0016002433400
2017-08-181487.001520.001486.001520.001370020560700
2017-08-171487.001487.001487.001487.00300446100
2017-08-161500.001500.001477.001487.0024003563700
2017-08-151475.001499.001475.001498.0053007893300
2017-08-141459.001461.001446.001455.0020002912200
2017-08-101450.001474.001441.001455.00690010006500
2017-08-091500.001508.001450.001479.001530022668000
2017-08-081413.001425.001410.001425.0014001986100
2017-08-071400.001410.001400.001410.0018002525400
2017-08-041403.001403.001401.001401.00400561000
2017-08-031403.001412.001403.001412.00300422500
2017-08-021408.001408.001408.001408.00200281600
2017-08-011413.001413.001401.001401.008001123200
2017-07-311407.001429.001407.001414.0016002265800
2017-07-281400.001400.001400.001400.00100140000
2017-07-2700
2017-07-261395.001397.001395.001397.0013001813700
2017-07-251409.001409.001400.001400.008001126100
2017-07-241401.001409.001401.001409.0017002383300
2017-07-211409.001413.001403.001403.0013001832100
2017-07-201412.001412.001403.001403.00600843800
2017-07-191408.001412.001401.001412.0023003232200
2017-07-181407.001407.001397.001404.0011001543500
2017-07-141407.001410.001401.001410.0018002534400
2017-07-131400.001400.001400.001400.00100140000
2017-07-121402.001402.001400.001400.0017002383100
2017-07-111405.001405.001400.001400.0013001823300
2017-07-101410.001410.001400.001410.0019002670600
2017-07-071428.001428.001400.001400.0019002675900
2017-07-061445.001450.001390.001430.0060008628600
2017-07-051450.001451.001411.001444.0043006213500
2017-07-041400.001440.001400.001440.0019002677500
2017-07-031399.001399.001398.001398.00200279700
2017-06-301400.001400.001393.001399.009001256400
2017-06-291395.001404.001395.001400.0017002377000
2017-06-281389.001392.001389.001392.00700972600
2017-06-271396.001396.001396.001396.00200279200
2017-06-261389.001398.001387.001389.0019002647600
2017-06-231386.001387.001383.001387.00700970000
2017-06-221381.001385.001380.001381.008001105100
2017-06-211386.001399.001386.001386.00700971600
2017-06-201395.001404.001386.001386.0010001394500
2017-06-191405.001405.001397.001397.0010001401400
2017-06-161401.001401.001399.001399.0010001400300
2017-06-151404.001405.001402.001403.0012001684300
2017-06-141422.001422.001400.001404.0013001825300
2017-06-131400.001423.001400.001423.0034004785400
2017-06-121405.001405.001399.001399.008001122100
2017-06-091403.001403.001403.001403.00100140300
2017-06-081393.001404.001393.001404.0031004333400
2017-06-071392.001392.001374.001387.009001248300
2017-06-061392.001398.001391.001391.0042005848100
2017-06-051392.001392.001392.001392.00500696000
2017-06-021397.001397.001390.001390.009001254000
2017-06-011390.001390.001390.001390.00300417000
2017-05-3100
2017-05-301401.001401.001379.001381.0023003204000
2017-05-291406.001406.001402.001402.0016002245400
2017-05-261411.001411.001403.001404.00700984600
2017-05-251408.001408.001408.001408.00200281600
2017-05-241422.001422.001400.001400.0039005491700
2017-05-231387.001422.001382.001422.0018002525200
2017-05-221401.001410.001364.001364.0015002097400
2017-05-191400.001400.001400.001400.00700980000
2017-05-181410.001420.001398.001398.0025003520900
2017-05-171395.001419.001394.001419.0019002663000
2017-05-161428.001428.001400.001400.0021002971500
2017-05-151400.001410.001395.001406.0038005320900
2017-05-121365.001365.001352.001360.0014001897300
2017-05-111340.001349.001312.001349.0010001337600
2017-05-101346.001346.001310.001329.0027003577200
2017-05-091338.001347.001338.001347.00400537000
2017-05-081340.001349.001316.001331.0047006276600
2017-05-021335.001335.001312.001334.0016002123600
2017-05-011306.001306.001306.001306.00500653000
2017-04-281316.001339.001315.001315.0016002120900
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

   ※ 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