[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 
2017-04-281030.001031.00997.001005.003860039053600
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
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

   ※ 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