[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 
2017-10-231105.001155.001105.001149.001630018523100
2017-10-201122.001128.001102.001114.001500016730600
2017-10-191124.001186.001123.001123.002010023239000
2017-10-181122.001136.001107.001131.001690019022500
2017-10-171100.001141.001080.001129.004630050868500
2017-10-161115.001124.001096.001108.003610040132300
2017-10-131178.001178.001135.001142.002820032423900
2017-10-121208.001212.001161.001177.002070024585800
2017-10-111225.001225.001200.001211.0065007852000
2017-10-101192.001239.001192.001218.00900010967300
2017-10-061174.001219.001164.001215.002520030132000
2017-10-051190.001198.001174.001179.001810021452300
2017-10-041204.001215.001190.001194.003090037026000
2017-10-031231.001231.001210.001212.001150014024500
2017-10-021236.001238.001223.001223.001720021169100
2017-09-291247.001248.001217.001236.001530018881900
2017-09-281199.001255.001198.001247.006160076028900
2017-09-271182.001236.001158.001182.00117500141558100
2017-09-261157.001164.001150.001158.002550029426600
2017-09-251115.001165.001105.001145.002260025763000
2017-09-221151.001152.001110.001123.002270025517500
2017-09-211146.001182.001146.001151.001560018147800
2017-09-201182.001182.001134.001146.003570041288000
2017-09-191210.001228.001192.001192.003440041431600
2017-09-151155.001198.001155.001198.003290039028800
2017-09-141185.001190.001161.001174.002620030758400
2017-09-131170.001199.001145.001195.005930069961500
2017-09-121149.001188.001143.001176.007610089125900
2017-09-111129.001155.001113.001127.003400038518400
2017-09-081071.001100.001065.001095.001400015225500
2017-09-071128.001129.001083.001088.002370026222400
2017-09-061017.001126.001004.001104.005940063443300
2017-09-051073.001095.00995.001052.008460088604000
2017-09-041110.001110.001042.001094.004130044658100
2017-09-011120.001121.001088.001108.003410037594800
2017-08-311128.001136.001091.001111.004060045244000
2017-08-301141.001142.001109.001134.004810054156400
2017-08-291080.001134.001080.001126.008010088683100
2017-08-281040.001104.001040.001093.00104600114026000
2017-08-251034.001054.001027.001032.002740028504700
2017-08-241047.001069.001029.001033.006010063142300
2017-08-231025.001068.001025.001054.007760081896500
2017-08-221006.001040.00999.001040.004970050739800
2017-08-21973.001002.00967.001002.003610035772100
2017-08-18979.00986.00951.00961.003640035370500
2017-08-17975.00998.00975.00998.006090060265000
2017-08-16973.00986.00968.00981.005920057860100
2017-08-15956.00969.00956.00961.001760016964900
2017-08-14965.00970.00927.00963.004990047563700
2017-08-10940.00967.00938.00962.006760064496400
2017-08-09946.00958.00913.00935.004850045146200
2017-08-08940.00964.00935.00954.007630072311100
2017-08-07894.00985.00890.00933.00206200195350300
2017-08-04884.00884.00874.00877.0050004387200
2017-08-03890.00890.00869.00889.001140010039800
2017-08-02854.00886.00854.00885.0071006186400
2017-08-01873.00877.00860.00862.001980017203600
2017-07-31892.00896.00870.00872.001660014607000
2017-07-28902.00902.00888.00890.0097008669100
2017-07-27899.00901.00896.00900.0057005124300
2017-07-26899.00900.00893.00899.0089007987200
2017-07-25911.00918.00891.00891.001620014633400
2017-07-24895.00920.00892.00909.001930017556400
2017-07-21888.00900.00887.00892.001520013548200
2017-07-20883.00891.00882.00888.001440012782900
2017-07-19878.00907.00878.00881.001620014285900
2017-07-18910.00910.00879.00885.003510031375500
2017-07-14919.00920.00912.00919.002160019764000
2017-07-13927.00927.00921.00925.0042003881400
2017-07-12926.00930.00924.00927.0045004168600
2017-07-11925.00925.00917.00923.002530023308400
2017-07-10922.00924.00920.00921.001110010222800
2017-07-07930.00930.00922.00923.00106009812800
2017-07-06945.00945.00928.00930.00105009835900
2017-07-05921.00940.00921.00937.001250011623800
2017-07-04935.00936.00921.00921.00101009372400
2017-07-03928.00934.00927.00931.0031002880200
2017-06-30932.00933.00920.00927.005010046447400
2017-06-29940.00947.00935.00947.001090010258400
2017-06-28960.00983.00926.00930.003470033181700
2017-06-27948.00958.00942.00949.00103009792100
2017-06-26926.00963.00925.00959.002940027780700
2017-06-23941.00998.00923.00932.00194700186920900
2017-06-22929.00945.00929.00937.00104009768300
2017-06-21932.00943.00923.00929.002850026494000
2017-06-20929.001026.00927.00932.00334800324024700
2017-06-19912.00914.00908.00914.0043003916300
2017-06-16905.00912.00904.00909.0080007246700
2017-06-15907.00914.00906.00908.0068006172700
2017-06-14910.00914.00905.00908.0098008899700
2017-06-13907.00912.00904.00906.001250011339900
2017-06-12927.00927.00906.00914.001110010153900
2017-06-09923.00927.00921.00927.0067006188800
2017-06-08943.00943.00923.00923.001620015104200
2017-06-07967.00991.00924.00931.006030057249700
2017-06-06922.00922.00911.00913.00106009722000
2017-06-05923.00934.00917.00924.001480013688000
2017-06-02936.00936.00903.00922.002760025408600
2017-06-01946.00949.00927.00936.001830017151100
2017-05-31945.00980.00941.00950.002990028678300
2017-05-30956.00956.00940.00945.0079007473700
2017-05-29961.00978.00956.00956.001860017970600
2017-05-26958.00964.00941.00958.004310041170600
2017-05-25929.00967.00929.00960.007640072657200
2017-05-24912.00915.00904.00910.0078007096600
2017-05-23907.00920.00902.00906.001330012097600
2017-05-22893.00930.00893.00907.001400012719100
2017-05-19882.00893.00875.00893.00112009918300
2017-05-18864.00885.00864.00882.003220028108100
2017-05-17899.00906.00894.00894.001510013559200
2017-05-16895.00908.00889.00896.002970026628300
2017-05-15877.00900.00877.00898.003940035048700
2017-05-12975.00975.00876.00876.00170300157202400
2017-05-111069.001092.00977.00982.00247400255630400
2017-05-101056.001071.001045.001069.003770040078200
2017-05-091049.001075.001041.001051.005090053827200
2017-05-081033.001050.001026.001049.002480025765100
2017-05-021037.001037.001016.001019.002030020749200
2017-05-01998.001030.00992.001030.003560036053200
2017-04-281030.001031.00997.001005.003860039053600
2017-04-271005.001045.00998.001030.005530056668200
2017-04-26983.001009.00976.001002.004370043438800
2017-04-25951.00979.00951.00979.004290041472000
2017-04-24982.001088.00951.00951.00375400382691600
2017-04-21979.00997.00954.00981.007070068973100
2017-04-20990.001032.00970.00980.00146800146707800
2017-04-19989.001088.00967.00995.00609700626522600
2017-04-18897.001007.00881.00992.00285400276044800
2017-04-17829.00875.00829.00857.001320011315100
2017-04-14822.00859.00820.00838.0065005503200
2017-04-13795.00845.00789.00827.001780014477900
2017-04-12838.00838.00800.00806.002610021205400
2017-04-11872.00872.00838.00838.00100008544400
2017-04-10846.00870.00834.00865.0071006057200
2017-04-07832.00850.00820.00848.001940016205100
2017-04-06883.00883.00820.00841.001530012985000
2017-04-05890.00914.00881.00888.001340011979000
2017-04-04899.00930.00867.00889.005690050420100
2017-04-03959.00960.00905.00912.003210029757400
2017-03-31960.00977.00956.00960.001170011282900
2017-03-30983.00983.00957.00958.0083008051100
2017-03-29942.00969.00942.00969.001220011710600
2017-03-28935.00974.00935.00942.002120020043100
2017-03-27954.00955.00939.00950.001500014177200
2017-03-24940.00951.00935.00951.0077007264900
2017-03-23943.00945.00935.00941.001460013742100
2017-03-22950.00960.00936.00958.001600015106700
2017-03-21932.00964.00932.00963.001830017264600
2017-03-17971.00978.00945.00952.002540024355900
2017-03-16958.00998.00956.00968.002760026805000
2017-03-15991.00991.00944.00958.004330041814900
2017-03-14998.001008.00980.00995.004510044801200
2017-03-131062.001079.00998.001015.004830050545900
2017-03-101125.001130.001075.001079.004240046620700
2017-03-091094.001120.001090.001115.005120056951700
2017-03-081099.001099.001071.001076.002810030478500
2017-03-071106.001150.001084.001097.007770086740000
2017-03-061057.001108.001057.001097.005810063205600
2017-03-031036.001056.001036.001052.002120022204500
2017-03-021050.001056.001020.001026.002320024000100
2017-03-011047.001047.001017.001032.002200022554900
2017-02-281030.001066.001018.001050.003150032482400
2017-02-271065.001084.001018.001046.004250044944100
2017-02-241077.001115.001062.001074.005900063970500
2017-02-231085.001098.001061.001079.005000053813500
2017-02-221054.001133.001054.001098.00227700247794600
2017-02-211009.001048.00993.001040.008950091289100
2017-02-20969.001010.00962.001008.002320022987500
2017-02-17969.00977.00965.00967.001160011246700
2017-02-16958.00979.00953.00976.001440013959600
2017-02-15988.00998.00951.00961.005420052456900
2017-02-141005.001013.00987.00989.003160031453900
2017-02-131022.001041.001013.001015.005410055510000
2017-02-101022.001024.00983.001003.009410093895700
2017-02-091035.001077.001012.001012.00235700244318000
2017-02-081034.001084.00981.00995.00521500533097700
2017-02-07918.001058.00912.001058.00288700302213200
2017-02-06893.00910.00880.00908.002340020974200
2017-02-03890.00897.00873.00878.00100008828600
2017-02-02904.00905.00873.00899.001260011291300
2017-02-01898.00907.00898.00906.0097008756200
2017-01-31914.00914.00885.00913.001990017990200
2017-01-30918.00918.00907.00918.001110010146000
2017-01-27920.00920.00900.00906.002270020681400
2017-01-26893.00924.00891.00921.003620032906300
2017-01-25856.00878.00856.00878.002130018468500
2017-01-24842.00860.00842.00851.001230010468800
2017-01-23844.00844.00834.00840.0077006468700
2017-01-20832.00846.00832.00839.0040003372500
2017-01-19850.00850.00831.00838.0066005557800
2017-01-18830.00849.00826.00842.00103008604800
2017-01-17849.00849.00836.00838.0087007335300
2017-01-16875.00875.00850.00853.00103008848500
2017-01-13846.00870.00845.00860.001400012004700
2017-01-12852.00862.00843.00848.001610013689100
2017-01-11850.00865.00850.00860.001630013968100
2017-01-10876.00879.00859.00865.001750015279000
2017-01-06884.00884.00875.00876.0079006931400
2017-01-05851.00882.00851.00881.003160027565700
2017-01-04846.00869.00840.00856.001410012047900
2016-12-30821.00860.00820.00836.00102008581500
2016-12-29839.00842.00824.00826.0092007649500
2016-12-28817.00861.00817.00844.0071005976700
2016-12-27822.00825.00814.00815.002550020899200
2016-12-26823.00837.00819.00835.002040016948600
2016-12-22827.00844.00817.00844.001690013999000
2016-12-21849.00862.00832.00832.001490012601100
2016-12-20821.00852.00814.00840.001750014549300
2016-12-19818.00832.00812.00820.002610021429600
2016-12-16857.00858.00812.00839.004370036547400
2016-12-15887.00887.00860.00862.002340020307600
2016-12-14895.00895.00882.00887.001830016264800
2016-12-13881.00894.00873.00893.001500013267100
2016-12-12893.00901.00852.00883.005430047626200
2016-12-09930.00930.00860.00897.006650059164200
2016-12-08930.00949.00930.00935.003300031012200
2016-12-07900.00934.00898.00923.004320039797400
2016-12-06958.00983.00888.00895.0010350095709000
2016-12-05968.00980.00955.00969.005260050950300
2016-12-02978.00986.00962.00980.007190069963300
2016-12-011010.001020.00978.00982.005930059403300
2016-11-30973.001024.00966.00999.00126200125516500
2016-11-29935.00997.00931.00996.00126200121253300
2016-11-28852.00975.00851.00968.00275400254558400
2016-11-25862.00917.00820.00827.00173800150937800
2016-11-24828.00852.00828.00840.002800023448900
2016-11-22839.00862.00819.00837.008310069884600
2016-11-21789.00876.00768.00836.00188900157386000
2016-11-18788.00798.00761.00763.005360041576300
2016-11-17773.00796.00773.00778.003110024433100
2016-11-16765.00790.00764.00784.004120032003900
2016-11-15750.00814.00749.00770.00190600149098600
2016-11-14725.00752.00725.00735.002720020066700
2016-11-11731.00742.00711.00721.004120030098800
2016-11-10730.00730.00706.00711.003320023868700
2016-11-09748.00770.00670.00685.0012420088346800
2016-11-08781.00785.00740.00740.0012160092961100
2016-11-07774.00790.00732.00789.00450600344994400
2016-11-04640.00760.00634.00760.00404500303066100
2016-11-02685.00688.00653.00660.005850039047500
2016-11-01690.00705.00689.00694.002660018429800
2016-10-31684.00727.00681.00691.007810055019000
2016-10-28676.00702.00673.00693.0013620093354300
2016-10-27645.00731.00638.00686.00472400331488900
2016-10-26625.00637.00625.00631.0081005099500
2016-10-25635.00640.00620.00625.002440015410400
2016-10-24601.00663.00600.00638.009150057827800
2016-10-21618.00619.00593.00601.002150013076900
2016-10-20600.00620.00596.00615.002660016183800
2016-10-19585.00593.00581.00592.00106006241900

   ※ 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