[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 
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
2016-02-22193.00195.00193.00195.003900753200
2016-02-19196.00198.00196.00197.00800158000
2016-02-18193.00198.00193.00195.00900176100
2016-02-17192.00196.00188.00195.004700903000
2016-02-16192.00194.00190.00191.001400267700
2016-02-15193.00195.00190.00191.0069001330600
2016-02-12203.00203.00189.00189.0061001206400
2016-02-10209.00210.00208.00208.001700355300
2016-02-09214.00219.00209.00219.003600765700
2016-02-08217.00217.00214.00216.001200259300
2016-02-05217.00218.00216.00217.001300282100
2016-02-04218.00218.00216.00216.00500108800
2016-02-03225.00225.00217.00217.004000895100
2016-02-02225.00225.00222.00224.001300291300
2016-02-01216.00224.00213.00224.0048001044200
2016-01-29221.00225.00219.00221.002800619800
2016-01-28220.00221.00220.00221.0030066100
2016-01-27217.00218.00217.00218.0020043500
2016-01-26220.00220.00212.00212.002700583200
2016-01-25220.00220.00212.00216.003700801100
2016-01-22209.00217.00209.00217.003700781700
2016-01-21220.00225.00208.00208.00181003974800
2016-01-20232.00232.00225.00226.001200274000
2016-01-19230.00230.00230.00230.001400322000
2016-01-18224.00226.00224.00225.0058001301700
2016-01-15224.00227.00224.00226.0083001863700
2016-01-14230.00230.00224.00225.0049001107300
2016-01-13231.00234.00231.00234.00500116300
2016-01-12233.00234.00228.00228.002900669200
2016-01-08231.00232.00227.00231.003100714200
2016-01-07237.00239.00230.00231.00100002333300
2016-01-06242.00242.00240.00242.001900457600
2016-01-05251.00251.00240.00243.0044001070000
2016-01-04243.00250.00243.00249.001800445100
2015-12-30237.00252.00235.00250.00133003238700
2015-12-29242.00242.00230.00239.0051001200300
2015-12-28234.00241.00234.00238.0091002150800
2015-12-25250.00250.00222.00234.00415009956900
2015-12-24251.00251.00250.00250.0095002379700
2015-12-22254.00254.00250.00250.0075001889800
2015-12-21253.00254.00252.00254.00105002656800
2015-12-18257.00257.00253.00254.0097002475500
2015-12-17257.00258.00257.00258.003400874500
2015-12-16256.00257.00255.00256.0046001178100
2015-12-15257.00258.00256.00257.0054001386600
2015-12-14260.00260.00258.00259.0093002407400
2015-12-11260.00262.00260.00262.003800991300
2015-12-10261.00263.00260.00263.0053001382200
2015-12-09265.00265.00261.00261.0063001654600
2015-12-08265.00265.00264.00265.001500397200
2015-12-07267.00268.00265.00266.0074001974000
2015-12-04265.00266.00263.00263.00152004027400
2015-12-03263.00265.00263.00265.0038001001800

   ※ 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