[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 
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
2016-10-18576.00586.00576.00585.0046002675200
2016-10-17586.00586.00575.00581.0050002892100
2016-10-14577.00585.00576.00579.0047002728600
2016-10-13586.00586.00578.00582.0071004133800
2016-10-12586.00586.00576.00582.0083004818300
2016-10-11574.00589.00569.00583.0069003987800
2016-10-07567.00588.00564.00573.00164009382900
2016-10-06571.00575.00563.00563.001880010658800
2016-10-05560.00577.00560.00569.002210012626000
2016-10-04566.00566.00555.00558.00113006327300
2016-10-03568.00568.00557.00562.0080004476200
2016-09-30561.00565.00558.00559.00121006779500
2016-09-29576.00580.00560.00568.002580014589700
2016-09-28575.00583.00567.00572.00153008774000
2016-09-27598.00602.00567.00568.004560026376400
2016-09-26547.00639.00547.00598.00166500100692400
2016-09-23550.00570.00540.00542.002330012824700
2016-09-21545.00549.00533.00539.00170009208800
2016-09-20550.00550.00539.00549.0064003486800
2016-09-16540.00547.00540.00547.0029001572300
2016-09-15550.00550.00539.00546.0049002665800
2016-09-14550.00552.00543.00550.0060003291900
2016-09-13548.00550.00540.00544.0091004966800
2016-09-12548.00555.00543.00547.0082004489800
2016-09-09554.00556.00548.00548.00176009709600
2016-09-08544.00552.00541.00552.00125006822900
2016-09-07535.00540.00535.00540.001500804900
2016-09-06536.00542.00533.00537.0060003230400
2016-09-05535.00538.00530.00530.0078004171900
2016-09-02540.00540.00535.00535.0042002257100
2016-09-01538.00538.00531.00535.0036001925000
2016-08-31545.00545.00532.00534.0037001989000
2016-08-30540.00540.00536.00536.0024001292200
2016-08-29534.00539.00534.00536.001600857400
2016-08-26530.00536.00529.00532.0030001594600
2016-08-25532.00533.00531.00533.001200638300
2016-08-24533.00540.00529.00532.00118006298800
2016-08-23537.00537.00530.00533.0029001549700
2016-08-22536.00536.00528.00528.0039002067700
2016-08-19529.00530.00526.00526.0041002160700
2016-08-18541.00544.00530.00531.0029001557700
2016-08-17541.00547.00529.00539.0091004897800
2016-08-16547.00547.00528.00538.00106005658600
2016-08-15533.00541.00533.00537.0054002905600
2016-08-12530.00541.00529.00531.0092004914900
2016-08-10533.00542.00533.00533.00105005611400
2016-08-09536.00556.00533.00540.002310012612200
2016-08-08535.00551.00530.00536.002020010947300
2016-08-05540.00584.00530.00530.006920038306800
2016-08-04531.00532.00529.00530.0029001536800
2016-08-03541.00541.00530.00531.0041002192400
2016-08-02540.00553.00540.00542.001300707500
2016-08-01535.00553.00535.00539.0021001145100
2016-07-29541.00541.00530.00534.0031001657400
2016-07-28556.00556.00537.00540.0084004559600
2016-07-27543.00554.00543.00553.0023001265200
2016-07-26555.00556.00530.00536.0075004091000
2016-07-25555.00561.00553.00555.0034001892700
2016-07-22544.00557.00542.00547.0077004227700
2016-07-21533.00544.00518.00542.0065003478300
2016-07-20518.00530.00518.00523.0023001194700
2016-07-19538.00541.00523.00523.0046002454100
2016-07-15552.00552.00540.00545.0072003914400
2016-07-14553.00553.00547.00551.0053002914900
2016-07-13550.00569.00542.00563.00121006699500
2016-07-12524.00550.00524.00550.0092004989000
2016-07-11540.00543.00522.00522.0090004832300
2016-07-08512.00531.00512.00531.0032001679100
2016-07-07512.00531.00511.00531.0029001495800
2016-07-06519.00529.00511.00514.0035001810300
2016-07-05525.00525.00519.00519.001200626400
2016-07-04523.00523.00512.00519.0067003482200
2016-07-01523.00526.00512.00523.0073003791500
2016-06-30524.00538.00520.00522.0044002335200
2016-06-29526.00526.00517.00520.00700364900
2016-06-28520.00520.00507.00511.001800923800
2016-06-27510.00539.00508.00520.0049002532600
2016-06-24575.00575.00491.00502.00161008432900
2016-06-23575.00575.00552.00573.0046002606000
2016-06-22583.00595.00556.00578.0070004024200
2016-06-21575.00599.00567.00583.0029001708200
2016-06-20571.00579.00565.00565.0039002225800
2016-06-17586.00586.00563.00571.0049002802700
2016-06-16581.00581.00549.00550.0097005505500
2016-06-15589.00600.00581.00583.0025001471200
2016-06-14595.00600.00580.00582.00107006259000
2016-06-13610.00612.00590.00595.0071004271600
2016-06-10612.00621.00612.00616.0021001293100
2016-06-09617.00619.00602.00610.0035002139500
2016-06-08620.00620.00587.00606.0095005737000
2016-06-07615.00623.00610.00610.0029001789200
2016-06-06624.00624.00616.00616.0022001362800
2016-06-03628.00629.00624.00624.0019001190900
2016-06-02624.00625.00622.00622.001400873100
2016-06-01627.00627.00623.00623.0021001311300
2016-05-31625.00628.00618.00628.0019001178400
2016-05-30616.00631.00615.00625.0028001750300
2016-05-27625.00625.00611.00613.0060003697000
2016-05-26620.00629.00620.00622.0032001999400
2016-05-25628.00629.00623.00627.00900563800
2016-05-24622.00623.00621.00622.001100684200
2016-05-23620.00626.00619.00622.0022001366700
2016-05-20611.00618.00611.00618.0017001044900
2016-05-19613.00615.00610.00613.0057003490900
2016-05-18605.00616.00605.00609.0053003238500
2016-05-17619.00619.00609.00610.00105006455700
2016-05-16633.00633.00615.00627.0080005001300
2016-05-13639.00643.00632.00633.00116007369500
2016-05-12649.00670.00630.00641.001980012941800
2016-05-11652.00653.00650.00650.0025001628400
2016-05-10654.00657.00644.00657.0049003183700
2016-05-09661.00661.00651.00654.0060003944400
2016-05-06651.00651.00641.00650.0024001552400
2016-05-02640.00651.00640.00651.0081005214300
2016-04-28647.00657.00643.00652.0053003433700
2016-04-27641.00663.00641.00656.0041002689500
2016-04-26665.00666.00636.00640.00120007768100
2016-04-25668.00668.00644.00660.00130008530700
2016-04-22653.00670.00653.00669.00106007009600
2016-04-21652.00658.00647.00651.0094006134500
2016-04-20640.00649.00640.00641.0038002451500
2016-04-19644.00649.00632.00635.0054003455700
2016-04-18650.00651.00615.00628.00124007879800
2016-04-15651.00660.00651.00656.0070004572600
2016-04-14658.00671.00657.00663.00138009132600
2016-04-13656.00670.00641.00656.002640017262800
2016-04-12598.00699.00598.00655.004600030371400
2016-04-11596.00607.00586.00602.0044002631800
2016-04-08575.00602.00575.00600.00103006085600
2016-04-07581.00594.00577.00593.0083004850200
2016-04-06591.00599.00580.00586.00129007613100
2016-04-05622.00625.00600.00600.00124007583200
2016-04-04634.00639.00617.00622.0097006072000
2016-04-01650.00652.00634.00634.0087005598800
2016-03-31661.00662.00651.00662.0036002367500
2016-03-30647.00665.00647.00657.0063004144300
2016-03-29633.00658.00631.00650.0071004590800
2016-03-28660.00661.00648.00650.0056003662300
2016-03-25645.00679.00643.00665.001610010702900
2016-03-24648.00655.00646.00655.0034002210400
2016-03-23648.00659.00641.00654.0084005451100
2016-03-22652.00655.00642.00650.0093006029700
2016-03-18630.00641.00629.00637.00137008671400
2016-03-17679.00679.00649.00650.001830012078800
2016-03-16657.00675.00657.00675.001890012621600
2016-03-15661.00675.00657.00667.001560010396900
2016-03-14664.00666.00653.00661.002310015250800
2016-03-11638.00657.00631.00654.00103006694300
2016-03-10641.00652.00635.00640.00150009627200
2016-03-09648.00648.00636.00639.001930012387200
2016-03-08672.00672.00643.00658.002180014329200
2016-03-07652.00675.00652.00672.002610017367700
2016-03-04650.00661.00638.00648.004330028067100
2016-03-03640.00655.00636.00641.002080013340000
2016-03-02629.00660.00627.00641.002300014739500
2016-03-01625.00628.00623.00626.00103006440600
2016-02-29643.00643.00627.00629.002070013082600
2016-02-26624.00628.00619.00626.001900011867300
2016-02-25622.00633.00613.00615.004810029913100
2016-02-24650.00650.00595.00621.0014580090891800
2016-02-23734.00745.00710.00712.00128009273200
2016-02-22707.00735.00707.00734.0070005049100
2016-02-19701.00716.00700.00707.001920013520700
2016-02-18713.00746.00713.00734.00129009447200
2016-02-17706.00728.00706.00713.0075005328100
2016-02-16700.00735.00700.00705.001870013293800
2016-02-15678.00712.00667.00700.002620017934100
2016-02-12691.00691.00650.00650.007370049693800
2016-02-10784.00784.00651.00671.0010540074130400
2016-02-09800.00818.00799.00799.0010080080744500
2016-02-08915.00959.00915.00949.0033003121300
2016-02-05986.00987.00920.00960.001590015145900
2016-02-041015.001020.00991.00992.0046004637300
2016-02-031035.001035.001015.001017.0028002861500
2016-02-021069.001071.001040.001040.001000010560500
2016-02-011121.001121.001072.001086.0050005457900
2016-01-291085.001150.001033.001105.001550017118500
2016-01-281005.001119.00989.001115.001270013446200
2016-01-271008.001029.001008.001018.0041004163800
2016-01-261002.001029.00976.001008.0065006512200
2016-01-25973.001026.00973.001002.001210012177700
2016-01-22946.001009.00910.001000.004310041412700
2016-01-21950.001010.00950.00961.001440014171800
2016-01-201000.001100.00960.00960.001340013761800
2016-01-19948.001000.00948.00985.001800017593000
2016-01-18949.00965.00886.00950.002670024932600
2016-01-151039.001080.001038.001039.001030010829800
2016-01-141037.001066.001015.001039.002210022842800
2016-01-131070.001080.001055.001072.002020021576200
2016-01-121146.001146.001060.001070.003580039536700
2016-01-081185.001185.001110.001129.002830032112700
2016-01-071146.001193.001129.001189.004270049796600
2016-01-061079.001205.001066.001146.008130091397000
2016-01-051052.001069.001045.001062.001600016875900
2016-01-041086.001099.001051.001052.001250013386700
2015-12-301080.001110.001045.001105.001400015125800
2015-12-291082.001082.001060.001080.0079008472500
2015-12-28990.001100.00990.001095.001580016827000
2015-12-251048.001075.001006.001006.003740038828000
2015-12-241048.001094.001048.001078.002890031009000
2015-12-221091.001097.001063.001078.002110022748200
2015-12-211050.001163.001050.001099.004690050797900
2015-12-181100.001113.001076.001077.004840052845300
2015-12-171110.001140.001073.001121.007600084524900
2015-12-161279.001357.001151.001151.00235100295440300
2015-12-151180.001269.001176.001249.00117100142726500
2015-12-141120.001180.001120.001180.004760055060900
2015-12-111105.001179.001105.001179.005120059326200
2015-12-101090.001158.001063.001121.006480071844600
2015-12-091148.001198.001055.001119.00115400130262100
2015-12-081070.001150.001051.001150.006960076868400
2015-12-071027.001110.001027.001058.003510037674300
2015-12-041045.001045.001022.001027.002370024462400
2015-12-031026.001080.001020.001040.002310024139100
2015-12-021067.001067.001020.001026.002600026827800
2015-12-011041.001065.001012.001065.003140032469900

   ※ 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