[5199 JQスタンダード] 不二ラテ 日足 時系列データ

[5199 JQスタンダード] 不二ラテ (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12148.00149.00148.00149.00150002226000
2013-07-11148.00148.00145.00145.00140002061000
2013-07-10146.00147.00146.00147.002000293000
2013-07-09147.00147.00145.00145.005000727000
2013-07-08147.00147.00147.00147.005000735000
2013-07-05143.00147.00143.00147.0080001158000
2013-07-04145.00145.00144.00144.004000577000
2013-07-03142.00144.00142.00144.004000572000
2013-07-02142.00143.00142.00143.00180002568000
2013-07-01142.00142.00141.00141.003000425000
2013-06-28142.00142.00142.00142.001000142000
2013-06-27141.00142.00141.00142.005000706000
2013-06-26143.00143.00141.00141.00120001701000
2013-06-25146.00146.00142.00142.0090001299000
2013-06-24143.00145.00143.00145.002000288000
2013-06-21146.00146.00145.00145.00110001599000
2013-06-20143.00144.00143.00144.006000859000
2013-06-19142.00143.00142.00142.0030600043453000
2013-06-18142.00142.00142.00142.002000284000
2013-06-17145.00145.00142.00142.0090001302000
2013-06-14142.00142.00140.00142.004000564000
2013-06-13139.00140.00139.00140.002000279000
2013-06-12142.00142.00139.00139.002000281000
2013-06-11139.00140.00139.00140.002000279000
2013-06-10138.00139.00138.00139.002000277000
2013-06-07141.00141.00136.00138.00110001536000
2013-06-06146.00146.00143.00143.0090001299000
2013-06-05144.00145.00144.00145.0070001010000
2013-06-04149.00149.00147.00147.002000296000
2013-06-03149.00149.00148.00148.004000594000
2013-05-31148.00148.00148.00148.002000296000
2013-05-30152.00152.00148.00148.002000300000
2013-05-29152.00152.00149.00149.002000301000
2013-05-28150.00150.00150.00150.002000300000
2013-05-27153.00153.00150.00150.0080001210000
2013-05-24151.00152.00150.00150.00140002115000
2013-05-23158.00159.00152.00152.005000775000
2013-05-22153.00158.00153.00158.002000311000
2013-05-21153.00160.00153.00153.00140002167000
2013-05-20150.00160.00150.00160.00310004794000
2013-05-17147.00150.00147.00150.006000893000
2013-05-16150.00150.00146.00146.0080001185000
2013-05-15155.00155.00150.00150.00210003227000
2013-05-14153.00155.00153.00155.00100001543000
2013-05-13153.00154.00153.00153.0070001073000
2013-05-10152.00152.00152.00152.003000456000
2013-05-09152.00153.00149.00150.00200003021000
2013-05-08148.00153.00148.00151.00240003575000
2013-05-07152.00153.00151.00153.0090001371000
2013-05-02148.00152.00148.00152.005000756000
2013-05-01148.00152.00148.00148.00100001502000
2013-04-30150.00150.00149.00149.0090001347000
2013-04-26150.00150.00150.00150.00100001500000
2013-04-25150.00150.00149.00150.00170002548000
2013-04-24148.00149.00148.00149.006000890000
2013-04-23148.00148.00147.00147.006000884000
2013-04-22146.00147.00146.00147.005000731000
2013-04-19148.00148.00147.00147.002000295000
2013-04-18146.00146.00146.00146.004000584000
2013-04-17145.00145.00144.00145.006000866000
2013-04-16146.00146.00144.00144.006000868000
2013-04-15151.00151.00147.00147.00120001798000
2013-04-12148.00149.00147.00149.00120001769000
2013-04-11146.00149.00146.00147.00210003087000
2013-04-10144.00144.00143.00144.0070001005000
2013-04-09146.00151.00143.00143.00200002895000
2013-04-08146.00148.00140.00148.00240003424000
2013-04-05146.00147.00146.00146.006000877000
2013-04-04142.00142.00142.00142.001000142000
2013-04-03143.00144.00141.00142.004000570000
2013-04-02144.00144.00144.00144.001000144000
2013-04-01149.00149.00149.00149.001000149000
2013-03-29155.00155.00152.00152.002000307000
2013-03-28153.00153.00153.00153.001000153000
2013-03-27155.00155.00155.00155.001000155000
2013-03-26156.00158.00156.00157.003000471000
2013-03-25158.00160.00158.00158.00180002857000
2013-03-22155.00157.00155.00157.004000626000
2013-03-21157.00157.00156.00157.006000940000
2013-03-19158.00158.00158.00158.001000158000
2013-03-18155.00155.00154.00154.002000309000
2013-03-15154.00154.00154.00154.00110001694000
2013-03-14151.00153.00149.00153.00210003173000
2013-03-13154.00154.00153.00153.004000614000
2013-03-12154.00154.00152.00153.0070001074000
2013-03-11153.00155.00153.00155.00120001846000
2013-03-08148.00150.00148.00150.00100001496000
2013-03-07149.00149.00149.00149.006000894000
2013-03-06150.00150.00150.00150.004000600000
2013-03-05149.00149.00149.00149.001000149000
2013-03-04152.00152.00143.00143.0080001198000
2013-03-01147.00147.00147.00147.002000294000
2013-02-2800
2013-02-27149.00149.00147.00147.0080001187000
2013-02-26147.00148.00147.00147.00110001624000
2013-02-25146.00148.00146.00147.005000735000
2013-02-2200
2013-02-21145.00145.00145.00145.002000290000
2013-02-2000
2013-02-1900
2013-02-18139.00139.00139.00139.001000139000
2013-02-15145.00145.00140.00140.00210002994000
2013-02-14143.00145.00143.00145.002000288000
2013-02-13144.00144.00141.00142.007000995000
2013-02-1200
2013-02-08146.00146.00144.00144.002000290000
2013-02-07145.00145.00145.00145.001000145000
2013-02-06147.00147.00147.00147.001000147000
2013-02-0500
2013-02-04145.00145.00144.00144.004000578000
2013-02-01145.00145.00142.00142.005000713000
2013-01-3100
2013-01-3000
2013-01-29145.00145.00145.00145.004000580000
2013-01-28146.00146.00145.00145.004000583000
2013-01-25145.00145.00145.00145.003000435000
2013-01-24140.00142.00140.00142.005000704000
2013-01-23142.00142.00140.00142.0080001134000
2013-01-22145.00145.00142.00142.004000574000
2013-01-21143.00145.00143.00145.0070001010000
2013-01-18141.00143.00141.00143.002000284000
2013-01-17143.00143.00139.00139.006000841000
2013-01-16143.00143.00140.00140.00110001565000
2013-01-15149.00150.00148.00148.00130001937000
2013-01-11144.00145.00143.00145.0090001292000
2013-01-10142.00142.00141.00142.00150002124000
2013-01-09139.00140.00139.00140.007000978000
2013-01-08141.00141.00141.00141.001000141000
2013-01-07138.00138.00138.00138.002000276000
2013-01-04137.00138.00137.00138.005000688000
2012-12-28134.00134.00134.00134.003000402000
2012-12-27131.00134.00131.00134.006000796000
2012-12-26130.00132.00130.00132.005000654000
2012-12-25130.00130.00130.00130.003000390000
2012-12-21128.00128.00128.00128.005000640000
2012-12-20128.00128.00128.00128.005000640000
2012-12-19127.00127.00127.00127.005000635000
2012-12-18128.00128.00128.00128.001000128000
2012-12-17132.00132.00131.00131.0090001187000
2012-12-14128.00129.00128.00129.002000257000
2012-12-13127.00128.00127.00128.007000893000
2012-12-12127.00127.00126.00126.006000761000
2012-12-1100
2012-12-10127.00127.00125.00125.006000756000
2012-12-07127.00127.00127.00127.004000508000
2012-12-06125.00126.00125.00126.004000503000
2012-12-05128.00128.00122.00124.00270003357000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-28128.00128.00128.00128.001000128000
2012-11-2700
2012-11-26128.00128.00128.00128.002000256000
2012-11-22125.00128.00125.00128.003000378000
2012-11-2100
2012-11-2000
2012-11-19127.00127.00127.00127.003000381000
2012-11-16124.00126.00124.00126.005000625000
2012-11-15129.00129.00125.00125.00130001661000
2012-11-14125.00126.00125.00126.002000251000
2012-11-13122.00122.00122.00122.001000122000
2012-11-12123.00123.00123.00123.004000492000
2012-11-09127.00127.00127.00127.001000127000
2012-11-0800
2012-11-07124.00124.00124.00124.001000124000
2012-11-0600
2012-11-05126.00126.00126.00126.002000252000
2012-11-0200
2012-11-01124.00126.00124.00126.003000376000
2012-10-31126.00126.00123.00123.007000870000
2012-10-30126.00126.00126.00126.001000126000
2012-10-2900
2012-10-26125.00125.00125.00125.002000250000
2012-10-25125.00125.00125.00125.001000125000
2012-10-2400
2012-10-23130.00130.00125.00125.00130001640000
2012-10-2200
2012-10-19129.00129.00129.00129.004000516000
2012-10-18129.00130.00129.00130.003000389000
2012-10-17130.00131.00130.00131.003000391000
2012-10-1600
2012-10-15132.00132.00129.00129.00100001317000
2012-10-12129.00129.00129.00129.002000258000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27130.00130.00130.00130.001000130000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21130.00130.00130.00130.001000130000
2012-09-20132.00132.00132.00132.001000132000
2012-09-19132.00132.00130.00130.003000393000
2012-09-18131.00132.00131.00132.0090001180000
2012-09-14131.00131.00131.00131.002000262000
2012-09-1300
2012-09-1200
2012-09-11131.00131.00130.00130.002000261000
2012-09-1000
2012-09-0700
2012-09-06132.00132.00129.00129.004000523000
2012-09-0500
2012-09-04132.00132.00132.00132.001000132000
2012-09-03132.00132.00132.00132.001000132000
2012-08-31132.00132.00131.00131.003000394000
2012-08-30131.00131.00131.00131.002000262000
2012-08-29132.00132.00132.00132.001000132000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15134.00134.00132.00132.00100001338000
2012-08-14131.00131.00131.00131.002000262000
2012-08-1300
2012-08-10133.00133.00132.00132.002000265000
2012-08-09133.00133.00133.00133.001000133000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02127.00127.00127.00127.001000127000
2012-08-0100
2012-07-31135.00135.00130.00130.002000265000
2012-07-30129.00135.00129.00135.007000928000
2012-07-2700
2012-07-26133.00133.00126.00126.005000649000
2012-07-25133.00133.00133.00133.001000133000
2012-07-24135.00135.00133.00133.00100001348000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17147.00147.00147.00147.00260003822000
2012-07-13143.00143.00143.00143.004000572000
2012-07-12140.00143.00140.00143.007000992000
2012-07-11138.00140.00138.00140.003000416000
2012-07-10138.00138.00138.00138.002000276000
2012-07-09138.00138.00138.00138.002000276000

   ※ 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