[5162 JQスタンダード] 朝日ラバー 日足 時系列データ

[5162 JQスタンダード] 朝日ラバー (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12283.00283.00283.00283.00500141500
2013-07-11286.00286.00282.00282.001000284000
2013-07-1000
2013-07-09290.00290.00290.00290.001000290000
2013-07-08290.00290.00286.00286.001000288000
2013-07-05286.00290.00286.00290.002500717000
2013-07-04294.00294.00284.00286.001500432000
2013-07-03286.00286.00286.00286.00500143000
2013-07-02282.00282.00282.00282.001000282000
2013-07-01282.00282.00282.00282.001000282000
2013-06-28275.00275.00275.00275.001000275000
2013-06-2700
2013-06-2600
2013-06-25275.00275.00272.00272.001500411000
2013-06-24289.00289.00289.00289.001500433500
2013-06-2100
2013-06-2000
2013-06-19290.00290.00289.00289.001500434000
2013-06-1800
2013-06-17299.00299.00283.00290.002500727000
2013-06-14290.00290.00290.00290.00500145000
2013-06-1300
2013-06-12290.00290.00290.00290.00500145000
2013-06-11285.00285.00285.00285.00500142500
2013-06-10289.00289.00288.00288.001000288500
2013-06-07292.00292.00281.00281.0035001005000
2013-06-06292.00292.00292.00292.00500146000
2013-06-0500
2013-06-04288.00288.00285.00285.003000856500
2013-06-0300
2013-05-31288.00300.00288.00294.00100002892000
2013-05-30288.00288.00283.00283.0035001002000
2013-05-29290.00290.00290.00290.00500145000
2013-05-28290.00290.00288.00288.001000289000
2013-05-27294.00294.00288.00288.0040001169000
2013-05-24297.00297.00294.00294.0040001186500
2013-05-23294.00299.00294.00297.00125003708000
2013-05-22293.00293.00293.00293.001000293000
2013-05-21291.00291.00290.00290.002000581500
2013-05-20295.00295.00289.00289.0060001757500
2013-05-17287.00290.00285.00286.002000574000
2013-05-16301.00301.00290.00290.0040001189500
2013-05-15305.00310.00305.00305.0060001832500
2013-05-14310.00320.00301.00301.00125003885500
2013-05-13300.00300.00300.00300.0045001350000
2013-05-10294.00298.00294.00298.0040001182000
2013-05-09293.00293.00293.00293.001000293000
2013-05-08295.00295.00283.00293.0085002432500
2013-05-07293.00305.00291.00293.0065001912500
2013-05-02289.00293.00289.00293.002000581000
2013-05-01305.00305.00285.00285.0040001164500
2013-04-30300.00300.00297.00297.001000298500
2013-04-26296.00296.00296.00296.001000296000
2013-04-25296.00296.00293.00296.0035001033000
2013-04-24297.00300.00296.00296.0050001486000
2013-04-23290.00295.00290.00295.0055001597500
2013-04-22280.00280.00280.00280.0060001680000
2013-04-19273.00273.00273.00273.00500136500
2013-04-18276.00276.00270.00270.00115003141000
2013-04-1700
2013-04-1600
2013-04-15290.00290.00290.00290.001000290000
2013-04-12305.00305.00305.00305.00500152500
2013-04-11296.00296.00290.00290.002000586000
2013-04-10310.00310.00295.00295.001500450000
2013-04-09295.00305.00295.00305.002000599000
2013-04-08281.00281.00281.00281.00500140500
2013-04-05290.00290.00290.00290.002000580000
2013-04-04290.00290.00290.00290.001000290000
2013-04-03280.00280.00280.00280.001000280000
2013-04-0200
2013-04-01290.00290.00290.00290.001000290000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26310.00310.00310.00310.001000310000
2013-03-2500
2013-03-22305.00310.00305.00310.002000615000
2013-03-21305.00305.00305.00305.001000305000
2013-03-1900
2013-03-1800
2013-03-15305.00305.00305.00305.001000305000
2013-03-14295.00300.00295.00300.001500447500
2013-03-1300
2013-03-1200
2013-03-11295.00308.00295.00295.0045001334000
2013-03-08300.00300.00285.00285.003000885000
2013-03-07300.00300.00300.00300.001000300000
2013-03-06296.00296.00296.00296.002000592000
2013-03-05295.00295.00295.00295.002500737500
2013-03-04294.00294.00294.00294.001000294000
2013-03-01296.00296.00284.00284.0040001172000
2013-02-28280.00296.00280.00296.001500428000
2013-02-27280.00280.00275.00275.001500417500
2013-02-26268.00271.00268.00271.002000538500
2013-02-25262.00268.00262.00268.002500661000
2013-02-22261.00261.00261.00261.00500130500
2013-02-21260.00260.00255.00255.0045001155500
2013-02-20265.00265.00256.00256.002000519500
2013-02-1900
2013-02-18279.00279.00279.00279.001000279000
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07275.00275.00275.00275.001000275000
2013-02-06273.00273.00269.00269.003500945500
2013-02-05269.00269.00269.00269.001000269000
2013-02-04281.00281.00268.00268.002500689500
2013-02-0100
2013-01-31281.00281.00281.00281.00500140500
2013-01-3000
2013-01-29281.00290.00281.00281.00125003523500
2013-01-28280.00280.00280.00280.001000280000
2013-01-25270.00270.00270.00270.001500405000
2013-01-24268.00268.00268.00268.001000268000
2013-01-23267.00267.00267.00267.00500133500
2013-01-22267.00267.00267.00267.002000534000
2013-01-21262.00267.00262.00267.001500395500
2013-01-1800
2013-01-1700
2013-01-16275.00275.00275.00275.001000275000
2013-01-15270.00270.00270.00270.0040001080000
2013-01-11260.00260.00260.00260.00500130000
2013-01-1000
2013-01-0900
2013-01-08259.00259.00259.00259.0060001554000
2013-01-07260.00260.00260.00260.001000260000
2013-01-0400
2012-12-28255.00258.00254.00258.0050001274500
2012-12-27249.00254.00245.00254.002500621000
2012-12-26243.00243.00243.00243.00500121500
2012-12-25242.00242.00242.00242.004000968000
2012-12-2100
2012-12-20235.00242.00235.00242.002500596000
2012-12-19235.00235.00231.00231.001000233000
2012-12-18231.00247.00231.00247.001000239000
2012-12-17235.00235.00235.00235.00500117500
2012-12-14235.00235.00235.00235.00500117500
2012-12-13235.00235.00235.00235.001000235000
2012-12-1200
2012-12-11236.00236.00235.00235.0050001178500
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05240.00241.00235.00235.003000718000
2012-12-04240.00240.00240.00240.002000480000
2012-12-03240.00240.00240.00240.001000240000
2012-11-30244.00244.00241.00241.001000242500
2012-11-2900
2012-11-28244.00244.00244.00244.002500610000
2012-11-27245.00270.00244.00244.0075001901500
2012-11-26235.00244.00235.00244.002500599000
2012-11-22231.00231.00231.00231.001000231000
2012-11-2100
2012-11-2000
2012-11-19230.00230.00230.00230.002000460000
2012-11-16227.00227.00227.00227.001500340500
2012-11-1500
2012-11-1400
2012-11-13230.00230.00230.00230.00500115000
2012-11-1200
2012-11-09221.00230.00221.00230.002000448500
2012-11-08242.00242.00242.00242.001000242000
2012-11-0700
2012-11-0600
2012-11-05250.00250.00250.00250.002000500000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30245.00250.00238.00250.003500845000
2012-10-2900
2012-10-26250.00250.00246.00246.002500621000
2012-10-25248.00250.00248.00250.0045001117000
2012-10-2400
2012-10-23264.00264.00264.00264.00500132000
2012-10-22264.00264.00264.00264.001000264000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16264.00264.00264.00264.001500396000
2012-10-15258.00265.00258.00265.001000261500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04257.00257.00257.00257.00500128500
2012-10-03257.00257.00257.00257.001000257000
2012-10-02265.00265.00257.00265.002500654500
2012-10-0100
2012-09-28265.00265.00265.00265.001000265000
2012-09-2700
2012-09-26265.00265.00265.00265.00500132500
2012-09-2500
2012-09-24268.00268.00268.00268.002500670000
2012-09-21268.00268.00268.00268.00500134000
2012-09-2000
2012-09-19260.00262.00260.00262.001000261000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11262.00262.00254.00254.001000258000
2012-09-1000
2012-09-07259.00259.00256.00256.003000774000
2012-09-06279.00279.00263.00263.002000542000
2012-09-05272.00272.00272.00272.001500408000
2012-09-0400
2012-09-03260.00272.00260.00272.001000266000
2012-08-3100
2012-08-30287.00287.00265.00265.002500673500
2012-08-29280.00280.00280.00280.00500140000
2012-08-28279.00279.00279.00279.00500139500
2012-08-27272.00279.00272.00279.003000823000
2012-08-24272.00272.00272.00272.00500136000
2012-08-2300
2012-08-22281.00281.00280.00280.003000841000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16280.00280.00280.00280.001500420000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10280.00280.00280.00280.001000280000
2012-08-09280.00280.00280.00280.001500420000
2012-08-0800
2012-08-0700
2012-08-06272.00272.00272.00272.00500136000
2012-08-03272.00272.00272.00272.001000272000
2012-08-0200
2012-08-01280.00280.00280.00280.001000280000
2012-07-3100
2012-07-3000
2012-07-27283.00283.00283.00283.001000283000
2012-07-26298.00298.00297.00297.0035001040500
2012-07-2500
2012-07-2400
2012-07-23300.00300.00298.00298.0070002094000
2012-07-2000
2012-07-19299.00299.00299.00299.00500149500
2012-07-18296.00299.00295.00299.0055001625500
2012-07-17295.00295.00295.00295.00500147500
2012-07-1300
2012-07-12290.00290.00290.00290.001000290000
2012-07-1100
2012-07-1000
2012-07-09305.00305.00305.00305.00500152500

   ※ 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