[3956 JQスタンダード] 国際チャート 日足 時系列データ

[3956 JQスタンダード] 国際チャート (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12284.00287.00284.00287.00600171800
2013-07-11290.00291.00282.00285.001800515500
2013-07-10285.00293.00285.00292.001300378900
2013-07-09285.00286.00285.00286.001200342200
2013-07-08292.00292.00286.00286.0053001535700
2013-07-05291.00291.00288.00291.0065001889700
2013-07-04286.00290.00286.00290.001400404800
2013-07-03284.00288.00284.00288.00500143000
2013-07-02287.00287.00283.00283.001100313000
2013-07-01285.00286.00284.00286.001900542000
2013-06-28278.00285.00278.00284.002000566000
2013-06-27277.00284.00277.00284.0020056100
2013-06-26284.00284.00278.00278.001200339600
2013-06-25282.00282.00277.00277.001200337900
2013-06-24281.00285.00278.00278.002800789500
2013-06-21282.00285.00281.00281.00800226800
2013-06-20280.00280.00280.00280.0020056000
2013-06-19285.00285.00285.00285.001000285000
2013-06-18280.00283.00272.00283.002300637400
2013-06-17285.00285.00275.00285.001600453800
2013-06-14271.00271.00271.00271.00600162600
2013-06-13266.00270.00266.00270.00800214700
2013-06-12266.00266.00266.00266.0010026600
2013-06-11264.00266.00264.00266.001000264300
2013-06-10263.00269.00263.00265.001400373000
2013-06-07261.00263.00260.00263.00112002916700
2013-06-06279.00279.00269.00270.001900514800
2013-06-05271.00272.00270.00272.0058001570700
2013-06-04286.00286.00272.00272.001200331900
2013-06-03286.00286.00279.00279.001800506200
2013-05-31280.00286.00275.00279.0053001472600
2013-05-30287.00290.00285.00285.001400400500
2013-05-29284.00290.00284.00290.00900257500
2013-05-28284.00286.00281.00286.0046001300700
2013-05-27298.00298.00284.00284.002100614500
2013-05-24296.00296.00283.00289.0070002018900
2013-05-23291.00292.00288.00288.0036001044600
2013-05-22293.00297.00288.00291.00115003361200
2013-05-21295.00295.00293.00293.001200353600
2013-05-20293.00293.00292.00292.001200351000
2013-05-17287.00294.00287.00293.002200635800
2013-05-16295.00295.00287.00287.0037001070800
2013-05-15295.00300.00293.00293.0045001333000
2013-05-14291.00295.00291.00292.00500146000
2013-05-13290.00297.00290.00297.0052001521400
2013-05-10293.00298.00287.00290.0080002325100
2013-05-09297.00297.00292.00292.0036001056000
2013-05-08290.00297.00290.00291.0039001137600
2013-05-07292.00294.00289.00289.0041001195300
2013-05-02289.00290.00289.00290.001000289200
2013-05-01289.00290.00287.00287.002000578800
2013-04-30287.00290.00287.00290.002300661600
2013-04-26292.00292.00287.00287.0042001220600
2013-04-25292.00292.00281.00285.0050001424100
2013-04-24288.00288.00286.00286.00800229400
2013-04-23291.00291.00288.00288.00600173300
2013-04-22290.00290.00286.00289.001600459600
2013-04-19290.00290.00288.00290.00900260800
2013-04-18286.00286.00286.00286.0010028600
2013-04-17285.00289.00285.00289.001000286200
2013-04-16284.00292.00282.00291.003400976500
2013-04-15285.00285.00284.00285.00700199400
2013-04-12287.00291.00286.00287.001500431100
2013-04-11285.00291.00285.00287.002000577300
2013-04-10287.00291.00284.00284.001800517500
2013-04-09286.00286.00286.00286.001100314600
2013-04-08280.00280.00277.00280.0036001006900
2013-04-05277.00284.00277.00279.001300364200
2013-04-04277.00277.00276.00276.00900249200
2013-04-03277.00279.00277.00278.002200610000
2013-04-02279.00284.00278.00284.00600167900
2013-04-01290.00290.00279.00279.001900536100
2013-03-29282.00290.00282.00290.001100317300
2013-03-28285.00289.00283.00289.001100313800
2013-03-27287.00295.00287.00295.001000288600
2013-03-26295.00295.00291.00295.001300383100
2013-03-25284.00290.00283.00290.003500998800
2013-03-22281.00283.00281.00283.001500422700
2013-03-21285.00285.00281.00281.00800227600
2013-03-19281.00285.00281.00281.001400396900
2013-03-18278.00285.00278.00281.00129003627800
2013-03-15276.00281.00276.00278.0057001578200
2013-03-14285.00285.00280.00284.0038001069800
2013-03-13282.00289.00282.00284.001500428600
2013-03-12280.00286.00279.00285.003100877500
2013-03-11280.00285.00277.00285.0064001794700
2013-03-08281.00285.00279.00279.00128003585100
2013-03-07280.00281.00280.00280.0041001148400
2013-03-06284.00286.00280.00280.0057001600200
2013-03-05282.00285.00282.00284.003200911600
2013-03-04284.00285.00282.00282.0039001103800
2013-03-01283.00284.00283.00284.002300651100
2013-02-28278.00283.00278.00283.0036001003000
2013-02-27283.00283.00283.00283.0010028300
2013-02-26285.00285.00280.00284.002700764900
2013-02-25284.00285.00284.00285.001400397700
2013-02-22283.00284.00283.00284.001500424800
2013-02-21273.00281.00272.00281.001400382900
2013-02-20280.00280.00279.00279.0042001175900
2013-02-19285.00285.00285.00285.0030085500
2013-02-18280.00280.00280.00280.0010028000
2013-02-15285.00285.00285.00285.0010028500
2013-02-14279.00286.00279.00286.002400674800
2013-02-13280.00281.00280.00281.002300645300
2013-02-12286.00286.00281.00281.00900254500
2013-02-08286.00286.00282.00282.001200341200
2013-02-07284.00288.00284.00288.002700769800
2013-02-06284.00285.00280.00280.001900537900
2013-02-05283.00283.00280.00280.002300648900
2013-02-04282.00284.00280.00284.002800790400
2013-02-01282.00282.00280.00280.003000845400
2013-01-31278.00289.00278.00289.002000557800
2013-01-30285.00285.00278.00283.003400958800
2013-01-29285.00291.00279.00291.0039001110100
2013-01-28298.00298.00285.00286.0049001421300
2013-01-25292.00294.00281.00294.0059001695800
2013-01-24296.00296.00282.00293.0047001345800
2013-01-23288.00297.00288.00297.00400117900
2013-01-22296.00296.00296.00296.0020059200
2013-01-21286.00293.00286.00293.0030087200
2013-01-18290.00292.00281.00292.001200340900
2013-01-17287.00295.00286.00295.002100607200
2013-01-1600
2013-01-15278.00280.00278.00280.001100306000
2013-01-11294.00294.00286.00286.001200348000
2013-01-10295.00295.00295.00295.0010029500
2013-01-09286.00296.00278.00278.00400115400
2013-01-08273.00286.00273.00286.002100590400
2013-01-07279.00286.00278.00286.001000279600
2013-01-04277.00277.00276.00276.002600719300
2012-12-28273.00306.00273.00276.0046001309700
2012-12-27270.00275.00270.00275.002400656500
2012-12-26266.00272.00263.00272.001900507900
2012-12-25271.00271.00266.00267.0048001289400
2012-12-21272.00275.00269.00275.001500410900
2012-12-20267.00270.00267.00270.002900781500
2012-12-19267.00269.00267.00267.001100294800
2012-12-18268.00270.00268.00270.00900242500
2012-12-17268.00271.00267.00268.002300616700
2012-12-14275.00275.00270.00275.001300356900
2012-12-13275.00275.00270.00270.0020054500
2012-12-12268.00274.00268.00274.00500136400
2012-12-11266.00274.00266.00274.0030080600
2012-12-10275.00275.00266.00266.0049001334900
2012-12-07274.00275.00265.00275.0041001122500
2012-12-06271.00274.00270.00274.002500680700
2012-12-05268.00268.00268.00268.00500134000
2012-12-04268.00273.00266.00267.003300885900
2012-12-03266.00266.00266.00266.00600159600
2012-11-30266.00266.00266.00266.0010026600
2012-11-29261.00261.00260.00260.0020052100
2012-11-28260.00260.00260.00260.0030078000
2012-11-2700
2012-11-26267.00267.00267.00267.001100293700
2012-11-22264.00264.00254.00264.003200830700
2012-11-21258.00262.00258.00262.00800207400
2012-11-20257.00261.00257.00260.001100286600
2012-11-19254.00260.00254.00260.002100539500
2012-11-16251.00251.00251.00251.0020050200
2012-11-15251.00251.00251.00251.00800200800
2012-11-14253.00257.00251.00251.00400101300
2012-11-13255.00255.00253.00253.002700684400
2012-11-12256.00256.00255.00255.001500383000
2012-11-0900
2012-11-08259.00259.00256.00256.003700953100
2012-11-07258.00267.00258.00259.001000261900
2012-11-06264.00265.00264.00265.001100290500
2012-11-05257.00266.00257.00266.001500387000
2012-11-02265.00265.00265.00265.0030079500
2012-11-01258.00259.00258.00258.00700180700
2012-10-31268.00268.00268.00268.00900241200
2012-10-30260.00260.00260.00260.0010026000
2012-10-29260.00260.00258.00258.0020051800
2012-10-26265.00265.00257.00257.001800471600
2012-10-25267.00267.00260.00260.001200319700
2012-10-24259.00260.00259.00259.001400363200
2012-10-23256.00256.00255.00256.00800204700
2012-10-22256.00257.00256.00256.00800205000
2012-10-19257.00257.00257.00257.0030077100
2012-10-18258.00258.00258.00258.0020051600
2012-10-17262.00262.00262.00262.0020052400
2012-10-16258.00258.00258.00258.0010025800
2012-10-1500
2012-10-12257.00257.00257.00257.0010025700
2012-10-11262.00262.00255.00255.001100281200
2012-10-10262.00262.00262.00262.001000262000
2012-10-09259.00259.00259.00259.0010025900
2012-10-05257.00257.00257.00257.0010025700
2012-10-04258.00258.00258.00258.00500129000
2012-10-03258.00258.00258.00258.0010025800
2012-10-02261.00261.00261.00261.001000261000
2012-10-01260.00261.00260.00260.001100286100
2012-09-28262.00262.00262.00262.0010026200
2012-09-27264.00265.00262.00264.002800736200
2012-09-26258.00264.00258.00263.003800985400
2012-09-25279.00280.00276.00278.0056001558900
2012-09-24280.00280.00279.00280.003300923900
2012-09-21278.00280.00268.00280.002100580800
2012-09-20270.00270.00270.00270.001100297000
2012-09-19275.00279.00275.00279.001100306500
2012-09-18270.00270.00270.00270.00500135000
2012-09-14267.00268.00267.00268.00600160700
2012-09-13265.00275.00265.00275.001200327300
2012-09-1200
2012-09-11265.00265.00265.00265.00800212000
2012-09-10272.00273.00266.00273.001900514200
2012-09-07273.00273.00267.00267.001100299700
2012-09-0600
2012-09-05266.00267.00266.00267.00700186400
2012-09-04274.00274.00274.00274.0020054800
2012-09-03273.00273.00273.00273.0020054600
2012-08-3100
2012-08-3000
2012-08-29265.00266.00265.00265.00500132600
2012-08-28266.00266.00266.00266.0020053200
2012-08-27274.00274.00274.00274.001100301400
2012-08-24274.00274.00273.00274.001500410900
2012-08-23266.00271.00266.00270.00600161500
2012-08-22266.00266.00266.00266.0010026600
2012-08-21270.00270.00265.00265.001400375900
2012-08-20270.00270.00270.00270.0030081000
2012-08-17270.00270.00264.00270.002100566300
2012-08-16268.00268.00262.00263.002000529300
2012-08-15266.00267.00266.00267.00600159700
2012-08-14262.00262.00262.00262.0010026200
2012-08-1300
2012-08-10265.00265.00265.00265.0020053000
2012-08-0900
2012-08-08263.00264.00263.00263.0030079000
2012-08-0700
2012-08-0600
2012-08-03255.00264.00255.00262.003400869800
2012-08-02276.00276.00270.00270.0030082200
2012-08-01270.00270.00270.00270.00600162000
2012-07-31266.00266.00266.00266.0010026600
2012-07-30258.00262.00258.00262.001100284200
2012-07-27270.00270.00265.00265.0030080500
2012-07-26277.00277.00277.00277.001100304700
2012-07-25270.00270.00266.00270.001400377600
2012-07-2400
2012-07-23270.00270.00270.00270.0030081000
2012-07-20265.00270.00265.00270.00500133400
2012-07-19265.00265.00259.00259.002200573500
2012-07-1800
2012-07-17270.00270.00265.00265.001000267000
2012-07-13270.00270.00270.00270.001000270000
2012-07-12270.00270.00268.00270.001600430200
2012-07-11271.00271.00270.00270.001200324500
2012-07-10272.00272.00271.00271.001200325400
2012-07-09294.00294.00273.00273.0039001132300

   ※ 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