[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 
2017-09-21245.00251.00245.00249.0075001867300
2017-09-20245.00245.00244.00244.001800439800
2017-09-19249.00249.00243.00243.00112002737400
2017-09-15244.00244.00243.00244.003900950400
2017-09-14245.00246.00244.00244.002700661100
2017-09-13245.00248.00245.00245.001300319900
2017-09-12245.00247.00244.00246.001500368300
2017-09-11243.00247.00240.00245.002400585700
2017-09-08247.00247.00240.00240.003500848700
2017-09-07248.00248.00248.00248.0010024800
2017-09-06245.00245.00245.00245.00500122500
2017-09-05248.00249.00245.00245.0041001009500
2017-09-04253.00253.00248.00250.0050001251800
2017-09-01254.00255.00248.00253.0061001533900
2017-08-31251.00253.00251.00253.00400100900
2017-08-30250.00250.00248.00248.0098002435800
2017-08-29253.00253.00251.00252.003000757100
2017-08-28251.00253.00250.00253.002300579300
2017-08-25249.00250.00245.00248.0049001214900
2017-08-24249.00249.00246.00246.003100769800
2017-08-23248.00249.00248.00249.001000248300
2017-08-22245.00245.00244.00245.00600146800
2017-08-21246.00246.00245.00245.00800196600
2017-08-18246.00247.00245.00246.0043001058400
2017-08-17248.00250.00248.00250.0030074800
2017-08-16248.00248.00246.00248.0040098900
2017-08-15248.00248.00248.00248.001200297600
2017-08-14246.00248.00244.00245.0043001054100
2017-08-10249.00249.00245.00248.0049001209200
2017-08-09253.00254.00246.00251.0098002448700
2017-08-08252.00255.00252.00252.00148003734400
2017-08-07254.00254.00249.00252.001200301000
2017-08-04246.00253.00245.00253.00102002532300
2017-08-03253.00253.00249.00250.0055001379200
2017-08-02253.00254.00249.00254.00117002948000
2017-08-01259.00259.00252.00254.00281007188300
2017-07-31261.00264.00261.00261.0072001886700
2017-07-28262.00265.00262.00262.00162004253500
2017-07-27264.00265.00262.00263.00106002789800
2017-07-26263.00264.00262.00264.0098002575700
2017-07-25262.00264.00261.00263.00130003406800
2017-07-24263.00263.00261.00261.0099002594000
2017-07-21262.00263.00260.00263.0063001645900
2017-07-20260.00262.00259.00261.0044001145900
2017-07-19260.00262.00258.00261.0074001927300
2017-07-18261.00262.00260.00261.003500914700
2017-07-14262.00263.00260.00261.0085002226400
2017-07-13261.00262.00261.00262.002300602100
2017-07-12265.00265.00258.00261.00283007385400
2017-07-11268.00268.00263.00265.00156004131400
2017-07-10266.00268.00265.00267.0049001304300
2017-07-07267.00269.00263.00268.0098002610600
2017-07-06263.00285.00263.00267.005320014604200
2017-07-05262.00263.00260.00261.0054001411600
2017-07-04264.00264.00261.00263.002500656600
2017-07-03263.00263.00262.00262.001400367900
2017-06-30262.00263.00262.00262.001700445700
2017-06-29262.00266.00262.00263.0040001054100
2017-06-28263.00264.00259.00260.0044001147900
2017-06-27262.00264.00260.00261.001700445600
2017-06-26263.00263.00258.00262.003000783700
2017-06-23265.00265.00259.00259.0052001357200
2017-06-22266.00266.00259.00264.0074001939900
2017-06-21267.00268.00265.00266.002700719600
2017-06-20264.00274.00262.00264.00154004105000
2017-06-19262.00266.00262.00263.00900237700
2017-06-16264.00264.00261.00263.003000786900
2017-06-15263.00263.00263.00263.0030078900
2017-06-14266.00266.00263.00263.003100817500
2017-06-13265.00265.00263.00264.00900238000
2017-06-12265.00266.00265.00266.001100292300
2017-06-09263.00265.00262.00262.001900500000
2017-06-08268.00268.00261.00263.0066001739300
2017-06-07268.00268.00265.00266.00800212400
2017-06-06267.00267.00265.00265.003400902800
2017-06-05268.00269.00265.00266.0057001522100
2017-06-02270.00270.00267.00268.001600430700
2017-06-01268.00270.00266.00269.0045001202800
2017-05-31268.00269.00267.00267.002500670600
2017-05-30268.00269.00266.00266.001200320300
2017-05-29268.00269.00266.00266.002100561600
2017-05-26268.00269.00267.00267.002600696300
2017-05-25269.00269.00266.00266.0049001312700
2017-05-24269.00270.00269.00270.002400646300
2017-05-23269.00270.00268.00268.00400107600
2017-05-22267.00269.00266.00268.002100562000
2017-05-19266.00267.00266.00267.001400373500
2017-05-18266.00266.00265.00265.001400371400
2017-05-17270.00270.00267.00267.00900241200
2017-05-16270.00270.00267.00267.001300349200
2017-05-15270.00270.00267.00269.003100832400
2017-05-12273.00273.00270.00270.002000543500
2017-05-11278.00279.00271.00273.0064001749800
2017-05-10276.00279.00275.00277.0059001635900
2017-05-09277.00278.00271.00272.0099002711500
2017-05-08278.00278.00275.00277.003300912300
2017-05-02276.00278.00275.00278.002700747100
2017-05-01276.00282.00275.00276.003600997300
2017-04-28278.00278.00275.00275.002300635000
2017-04-27278.00280.00275.00277.0039001080400
2017-04-26278.00278.00270.00277.00133003665100
2017-04-25271.00279.00271.00273.0062001704800
2017-04-24270.00273.00269.00270.002100568100
2017-04-21271.00272.00267.00271.0062001668100
2017-04-20275.00275.00267.00271.0067001804400
2017-04-19266.00274.00266.00267.00106002845700
2017-04-18271.00304.00266.00266.0014660041097800
2017-04-17256.00258.00255.00258.002000512400
2017-04-14258.00258.00255.00257.001500384600
2017-04-13256.00259.00253.00255.0047001197500
2017-04-12259.00262.00255.00257.003000773400
2017-04-11262.00267.00259.00259.0042001100400
2017-04-10262.00265.00262.00265.001200316300
2017-04-07264.00269.00258.00263.0067001768300
2017-04-06267.00273.00258.00269.004910013037400
2017-04-05264.00269.00261.00267.0094002496300
2017-04-04280.00280.00263.00264.00206005569400
2017-04-03285.00285.00277.00278.00127003565500
2017-03-31288.00290.00280.00281.00154004389300
2017-03-30284.00292.00282.00287.00155004457800
2017-03-29279.00285.00279.00285.0091002567800
2017-03-28278.00282.00278.00278.003100868200
2017-03-27281.00281.00278.00278.0062001731700
2017-03-24275.00280.00274.00280.00132003662300
2017-03-23278.00280.00272.00275.00135003725000
2017-03-22276.00284.00275.00275.00136003785300
2017-03-21279.00280.00274.00278.00127003531300
2017-03-17275.00276.00274.00274.003400933500
2017-03-16275.00276.00272.00275.00105002877700
2017-03-15277.00282.00275.00275.00270007497700
2017-03-14286.00288.00274.00275.004080011381700
2017-03-13281.00325.00281.00284.00549900164762900
2017-03-10280.00280.00276.00276.0093002580300
2017-03-09282.00283.00278.00280.00133003730700
2017-03-08275.00286.00274.00285.00193005400700
2017-03-07276.00280.00271.00277.0083002287800
2017-03-06270.00287.00270.00277.005050014155800
2017-03-03269.00272.00269.00270.00203005475900
2017-03-02273.00273.00269.00270.0065001755300
2017-03-01270.00273.00270.00271.001900516400
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

   ※ 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