[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 
2017-02-28271.00271.00270.00270.0050001352500
2017-02-27273.00274.00271.00272.00112003049700
2017-02-24272.00273.00271.00273.0065001770700
2017-02-23273.00277.00271.00272.00237006460900
2017-02-22275.00280.00273.00274.00237006516200
2017-02-21280.00282.00275.00275.0086002383500
2017-02-20275.00287.00273.00278.00272007612500
2017-02-17275.00281.00275.00276.00200005543400
2017-02-16272.00274.00272.00273.0057001555700
2017-02-15275.00276.00272.00273.00156004271000
2017-02-14274.00281.00274.00274.00353009741900
2017-02-13282.00282.00277.00277.00284007905300
2017-02-10284.00289.00280.00281.00263007438600
2017-02-09290.00290.00280.00282.004860013790400
2017-02-08275.00317.00271.00292.0032280095666800
2017-02-07271.00275.00270.00270.00262007109100
2017-02-06274.00280.00273.00275.00266007338400
2017-02-03273.00282.00270.00270.003830010487800
2017-02-02282.00288.00274.00274.005530015425400
2017-02-01291.00301.00281.00285.007080020515900
2017-01-31296.00306.00291.00291.004670013819100
2017-01-30306.00308.00296.00300.006060018201800
2017-01-27315.00324.00304.00308.0014360044561500
2017-01-26322.00342.00311.00315.00387300125057700
2017-01-25303.00363.00300.00343.001221800409641700
2017-01-24299.00350.00282.00305.00979200319188200
2017-01-23312.00340.00295.00299.00828800260028700
2017-01-20248.00320.00245.00291.001352100400227400
2017-01-19250.00250.00242.00245.00338008296800
2017-01-18251.00251.00241.00243.008500020856900
2017-01-17247.00304.00247.00254.00739700206445600
2017-01-16251.00252.00244.00244.00363008982200
2017-01-13262.00262.00249.00250.0014070035791600
2017-01-12238.00316.00235.00270.001069600309353100
2017-01-11231.00243.00230.00237.00181004267100
2017-01-10228.00231.00228.00230.002700619000
2017-01-06226.00229.00226.00228.001900431600
2017-01-05229.00229.00224.00227.003300751300
2017-01-04225.00229.00225.00227.003800865700
2016-12-30223.00225.00223.00223.002500560000
2016-12-29224.00226.00224.00225.003000674900
2016-12-28223.00226.00223.00225.001400313800
2016-12-27222.00223.00221.00223.0088001955100
2016-12-26229.00229.00220.00224.0060001354600
2016-12-22231.00231.00226.00227.0082001866200
2016-12-21228.00230.00227.00228.00100002285100
2016-12-20231.00231.00227.00228.002500571500
2016-12-19232.00232.00228.00229.0048001099700
2016-12-16233.00233.00231.00232.00800185800
2016-12-15232.00232.00231.00232.001300300800
2016-12-14231.00233.00228.00231.0068001566900
2016-12-13231.00234.00231.00232.00500116100
2016-12-12239.00239.00231.00232.00109002554800
2016-12-09239.00239.00233.00235.0095002243700
2016-12-08236.00241.00230.00241.00149003517700
2016-12-07230.00238.00230.00237.0083001950700
2016-12-06229.00231.00228.00230.003400779900
2016-12-05233.00233.00227.00228.0058001329500
2016-12-02232.00233.00230.00233.002500577800
2016-12-01230.00232.00229.00232.004100944100
2016-11-30232.00234.00228.00231.0049001133400
2016-11-29230.00231.00228.00228.003300756800
2016-11-28233.00233.00228.00230.0056001287500
2016-11-25237.00237.00229.00229.0073001703900
2016-11-24237.00237.00232.00232.0060001404300
2016-11-22239.00239.00232.00232.0046001075100
2016-11-21233.00242.00231.00236.0090002127900
2016-11-18234.00240.00232.00233.00135003173600
2016-11-17230.00237.00229.00234.0080001868000
2016-11-16224.00245.00223.00231.005080011993100
2016-11-15224.00228.00221.00221.00155003470000
2016-11-14229.00238.00220.00223.00199004515300
2016-11-11236.00242.00224.00227.00368008390600
2016-11-10227.00271.00227.00228.0012490031126900
2016-11-09232.00233.00213.00216.004550010215600
2016-11-08230.00278.00224.00234.0024380062673900
2016-11-07245.00245.00223.00224.00227005208200
2016-11-04246.00252.00233.00238.007620018422700
2016-11-02218.00291.00218.00261.00503000136079300
2016-11-01214.00215.00211.00211.001500320600
2016-10-31211.00218.00210.00211.00100002138800
2016-10-28209.00210.00208.00209.003300691300
2016-10-27211.00212.00207.00210.0056001172900
2016-10-26209.00212.00207.00210.003900819900
2016-10-25210.00210.00205.00207.002600539400
2016-10-24205.00211.00205.00205.002300478100
2016-10-21211.00211.00202.00203.0089001832000
2016-10-20212.00212.00210.00211.002000422600
2016-10-19208.00213.00208.00211.004200883500
2016-10-18208.00210.00208.00210.001400293300
2016-10-17204.00211.00203.00207.0087001817700
2016-10-14201.00203.00201.00202.003400684700
2016-10-13204.00204.00203.00203.00700142200
2016-10-12203.00203.00201.00201.0040081000
2016-10-11202.00202.00201.00201.001200241600
2016-10-07202.00202.00202.00202.00700141400
2016-10-06201.00203.00201.00202.004500906300
2016-10-05202.00202.00200.00201.001400281600
2016-10-04204.00204.00202.00203.003200649800
2016-10-03203.00203.00203.00203.0010020300
2016-09-30203.00203.00202.00202.0040081000
2016-09-29201.00203.00201.00203.001400282500
2016-09-28199.00200.00199.00200.00700139500
2016-09-27202.00202.00200.00200.004500904000
2016-09-26205.00205.00202.00202.003900794200
2016-09-23207.00207.00201.00207.0059001199700
2016-09-21204.00204.00201.00202.00900183000
2016-09-20203.00203.00202.00202.00700141600
2016-09-16204.00204.00200.00201.003400683600
2016-09-15205.00207.00204.00204.001600329200
2016-09-14205.00207.00204.00206.002700557000
2016-09-13204.00205.00204.00205.00600122500
2016-09-12205.00205.00204.00204.001200245200
2016-09-09202.00205.00202.00205.002300469300
2016-09-08203.00204.00203.00204.00600121900
2016-09-07202.00202.00201.00202.0040080700
2016-09-06203.00203.00201.00202.002500504900
2016-09-05203.00206.00203.00203.003500713500
2016-09-02206.00206.00206.00206.00500103000
2016-09-01201.00205.00201.00204.001300263000
2016-08-31202.00204.00202.00202.001700344600
2016-08-30203.00204.00201.00204.002100425600
2016-08-29203.00203.00203.00203.002400487200
2016-08-26205.00205.00202.00202.0089001820900
2016-08-25205.00205.00204.00204.004100839300
2016-08-24207.00207.00207.00207.0010020700
2016-08-23208.00208.00206.00206.0040082800
2016-08-22206.00206.00204.00205.00700143300
2016-08-19205.00206.00205.00206.001200246200
2016-08-18204.00205.00204.00205.0020040900
2016-08-17204.00205.00204.00205.0020040900
2016-08-16207.00207.00205.00205.00800164200
2016-08-15206.00207.00206.00207.001800372100
2016-08-12205.00205.00205.00205.001600328000
2016-08-10206.00206.00205.00205.001300267500
2016-08-09207.00207.00207.00207.0052001076400
2016-08-08205.00207.00205.00206.0040082400
2016-08-05205.00206.00205.00206.0020041100
2016-08-04205.00207.00205.00207.00700143900
2016-08-03206.00208.00206.00206.002300475500
2016-08-02215.00215.00208.00208.001000211500
2016-08-01209.00210.00208.00210.001200251300
2016-07-29212.00212.00209.00210.0040084000
2016-07-28220.00220.00208.00211.001800382600
2016-07-27220.00220.00212.00212.001100234900
2016-07-26223.00223.00209.00215.002900631800
2016-07-25218.00220.00211.00220.004100890900
2016-07-2200
2016-07-21216.00216.00215.00215.00700150600
2016-07-20215.00215.00211.00215.001300277500
2016-07-19213.00215.00213.00215.0020042800
2016-07-15219.00225.00217.00217.0048001055000
2016-07-14214.00217.00213.00213.001600343500
2016-07-13216.00216.00208.00208.001100231200
2016-07-1200
2016-07-11220.00220.00220.00220.002900638000
2016-07-08222.00222.00212.00214.0047001030100
2016-07-07211.00211.00209.00210.001000210000
2016-07-06206.00210.00205.00210.001800373400
2016-07-05211.00213.00210.00210.003600760900
2016-07-04212.00215.00205.00215.0078001644900
2016-07-01206.00210.00202.00205.003100636100
2016-06-30201.00215.00201.00206.00227004670000
2016-06-29205.00213.00205.00211.001700356800
2016-06-28204.00205.00198.00205.002500506100
2016-06-27204.00209.00198.00199.003900794200
2016-06-24217.00217.00189.00191.00139002805500
2016-06-23220.00220.00210.00210.00145003135500
2016-06-22220.00221.00220.00220.001400308100
2016-06-21220.00222.00220.00222.00900198800
2016-06-20220.00222.00220.00221.0040088400
2016-06-17219.00222.00219.00222.00900197500
2016-06-16220.00220.00220.00220.0020044000
2016-06-15221.00230.00220.00230.004500998700
2016-06-14225.00225.00223.00223.001500335300
2016-06-13232.00234.00226.00227.004000917700
2016-06-10235.00235.00235.00235.0030070500
2016-06-09228.00235.00228.00235.00900207200
2016-06-08234.00234.00224.00233.004200949200
2016-06-07234.00234.00234.00234.001500351000
2016-06-06235.00239.00232.00238.003000711000
2016-06-03224.00245.00224.00240.00180004264900
2016-06-02228.00228.00228.00228.00600136800
2016-06-01228.00229.00228.00229.0020045700
2016-05-31224.00225.00224.00224.002000448200
2016-05-30224.00228.00224.00228.00900202800
2016-05-27220.00230.00220.00225.00700158800
2016-05-26230.00230.00228.00228.001300298700
2016-05-25224.00225.00222.00225.001800402400
2016-05-24221.00224.00221.00224.00700156200
2016-05-23222.00222.00221.00221.001200265900
2016-05-20218.00221.00218.00219.003700808600
2016-05-19222.00223.00222.00223.0020044500
2016-05-18224.00225.00222.00225.001900425300
2016-05-17224.00225.00224.00224.001800403600
2016-05-16226.00226.00226.00226.001800406800
2016-05-13223.00223.00223.00223.0010022300
2016-05-12225.00229.00223.00224.001000225200
2016-05-11231.00231.00225.00225.002600596700
2016-05-10223.00232.00223.00231.00700161400
2016-05-09224.00228.00224.00228.001900426700
2016-05-06233.00233.00220.00224.0076001712000
2016-05-02234.00235.00230.00230.0067001557000
2016-04-28236.00236.00235.00235.001400329700
2016-04-27236.00239.00235.00236.002500590700
2016-04-26244.00244.00236.00236.003900937500
2016-04-25244.00244.00239.00239.002900699400
2016-04-22247.00247.00232.00241.0090002164200
2016-04-21249.00250.00245.00248.002300570800
2016-04-20248.00251.00248.00251.001000249100
2016-04-19247.00249.00245.00245.002100516900
2016-04-18244.00252.00244.00252.001100271700
2016-04-15260.00262.00253.00257.002600668700
2016-04-14257.00261.00255.00256.0049001268100
2016-04-13254.00255.00252.00254.0058001471100
2016-04-12250.00253.00245.00252.002800699400
2016-04-11239.00259.00239.00251.0080002020200
2016-04-08240.00240.00238.00240.003100740000
2016-04-07244.00245.00240.00241.001300315200
2016-04-06238.00243.00238.00241.001400334700
2016-04-05241.00251.00240.00241.0081001982700
2016-04-04237.00281.00235.00238.005240013250500
2016-04-01243.00245.00235.00236.0057001357400
2016-03-31248.00255.00244.00251.0050001244100
2016-03-30243.00255.00237.00245.00104002518000
2016-03-29233.00280.00230.00236.004650011842600
2016-03-28238.00293.00226.00232.008140021372500
2016-03-25235.00235.00228.00234.002700628200
2016-03-24230.00235.00230.00232.00700163300
2016-03-23229.00232.00228.00232.001700391500
2016-03-22230.00230.00224.00228.004200959600
2016-03-18236.00236.00228.00230.002400557700
2016-03-17240.00240.00233.00233.00100002371300
2016-03-16237.00240.00233.00240.0049001164600
2016-03-15235.00240.00230.00232.00189004420400
2016-03-14215.00286.00215.00243.0023510060279900
2016-03-11219.00221.00214.00216.001900414300
2016-03-10213.00220.00213.00214.00800172700
2016-03-09217.00217.00212.00212.001600342800
2016-03-08210.00218.00209.00217.0074001580900
2016-03-07210.00210.00209.00210.00600125800
2016-03-04206.00210.00206.00207.004400911000
2016-03-03206.00208.00205.00205.003600741000
2016-03-02207.00211.00200.00206.00167003432900
2016-03-01203.00267.00203.00204.0011130026136500
2016-02-29202.00204.00202.00203.001600324000
2016-02-26208.00208.00201.00203.003700763600
2016-02-25207.00207.00207.00207.001100227700
2016-02-24210.00210.00204.00204.001500313200
2016-02-23196.00196.00196.00196.00600117600

   ※ 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