[5199 JQスタンダード] 不二ラテックス 日足 時系列データ

[5199 JQスタンダード] 不二ラテックス (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152897.002897.002880.002880.008002314200
2017-12-142890.002916.002890.002916.009002606200
2017-12-132900.002918.002892.002917.0011003189000
2017-12-122865.002899.002865.002891.0013003761100
2017-12-112900.002904.002870.002904.0010002891200
2017-12-082910.002914.002910.002914.00200582400
2017-12-072910.002910.002910.002910.00300873000
2017-12-062949.002949.002860.002860.0024006929100
2017-12-0500
2017-12-042967.002967.002960.002960.005001482600
2017-12-012931.002970.002920.002967.0022006459900
2017-11-302930.002930.002930.002930.00300879000
2017-11-292922.002940.002902.002940.0017004979000
2017-11-282929.002929.002920.002920.006001752900
2017-11-272924.002966.002920.002937.0013003806400
2017-11-242911.002957.002911.002956.005001466300
2017-11-222966.002966.002941.002959.006001772200
2017-11-212910.002960.002891.002959.0010002919900
2017-11-202892.002911.002890.002911.005001447700
2017-11-172879.002944.002879.002892.0013003785000
2017-11-162844.002890.002844.002880.007002008800
2017-11-152977.002977.002790.002894.00950027246000
2017-11-143000.003040.002951.002979.0021006254900
2017-11-133070.003070.002999.002999.0030009078800
2017-11-103080.003095.003070.003075.0023007083000
2017-11-093215.003215.003100.003105.00320010055000
2017-11-083185.003220.003130.003195.00750023952000
2017-11-073225.003250.003195.003250.0028009056000
2017-11-063240.003240.003240.003240.0013004212000
2017-11-023225.003225.003225.003225.00300967500
2017-11-013200.003225.003200.003225.00200642500
2017-10-313200.003200.003200.003200.00100320000
2017-10-303185.003200.003180.003200.0014004466500
2017-10-273190.003190.003105.003140.0014004396000
2017-10-263245.003245.003190.003190.0013004207000
2017-10-253175.003190.003170.003190.009002862000
2017-10-243135.003185.003135.003175.008002533500
2017-10-233160.003200.003155.003190.0013004130500
2017-10-2000
2017-10-193220.003220.003220.003220.00300966000
2017-10-183220.003250.003200.003250.00410013198500
2017-10-173225.003230.003200.003205.0016005155500
2017-10-163180.003220.003180.003205.0025007993000
2017-10-133170.003170.003135.003165.0015004731000
2017-10-1200
2017-10-113120.003175.003120.003170.004001262500
2017-10-103150.003155.003105.003155.005001571500
2017-10-063185.003185.003170.003170.0010003179000
2017-10-053185.003190.003185.003185.007002231000
2017-10-043145.003175.003145.003175.00200632000
2017-10-033150.003170.003150.003170.005001582000
2017-10-023135.003150.003135.003150.00300943500
2017-09-293195.003200.003135.003150.0028008854500
2017-09-283265.003265.003265.003265.00100326500
2017-09-273255.003255.003255.003255.00200651000
2017-09-26321.00321.00321.00321.0060001926000
2017-09-25328.00328.00323.00325.003000976000
2017-09-22320.00327.00319.00325.00160005167000
2017-09-21325.00327.00324.00326.003700012042000
2017-09-20325.00325.00322.00324.00110003558000
2017-09-19320.00325.00320.00325.007200023213000
2017-09-15315.00320.00315.00320.00180005698000
2017-09-14320.00322.00316.00320.00250007997000
2017-09-13321.00322.00319.00321.00150004806000
2017-09-12319.00321.00317.00321.004700015010000
2017-09-11314.00322.00313.00313.003600011419000
2017-09-08306.00315.00306.00314.00270008435000
2017-09-07308.00314.00307.00314.0080002472000
2017-09-06310.00310.00303.00309.00110003379000
2017-09-05311.00319.00311.00319.00100003133000
2017-09-0400
2017-09-01313.00320.00313.00319.00170005412000
2017-08-31319.00319.00314.00318.00280008875000
2017-08-30312.00317.00312.00316.005000015728000
2017-08-29305.00312.00305.00311.00180005566000
2017-08-28310.00314.00310.00311.00160004983000
2017-08-25311.00312.00309.00309.003000932000
2017-08-24310.00310.00307.00310.0080002468000
2017-08-23309.00316.00309.00310.003500010894000
2017-08-22306.00314.00303.00308.00290008922000
2017-08-21306.00308.00306.00306.0040001228000
2017-08-18303.00304.00300.00302.00150004526000
2017-08-17300.00310.00300.00304.00290008867000
2017-08-16302.00302.00299.00299.00110003300000
2017-08-15300.00306.00293.00299.00310009254000
2017-08-14299.00300.00293.00300.00290008611000
2017-08-10303.00303.00300.00300.004000012006000
2017-08-09305.00306.00296.00305.005800017513000
2017-08-08310.00310.00305.00310.003700011355000
2017-08-07317.00317.00303.00310.006600020397000
2017-08-04314.00318.00310.00317.00170005348000
2017-08-03318.00318.00313.00314.00130004084000
2017-08-02313.00323.00313.00317.005200016432000
2017-08-01325.00325.00312.00316.004600014578000
2017-07-31327.00328.00320.00326.004700015212000
2017-07-28320.00333.00320.00327.008000026293000
2017-07-27320.00320.00317.00320.00180005737000
2017-07-26320.00321.00315.00320.00170005419000
2017-07-25310.00318.00309.00317.00190005945000
2017-07-24313.00313.00310.00310.00110003428000
2017-07-21309.00313.00309.00312.00220006838000
2017-07-20307.00310.00305.00308.00100003066000
2017-07-19310.00314.00304.00308.006700020655000
2017-07-18320.00320.00310.00313.008000025336000
2017-07-14316.00328.00315.00320.0010500033644000
2017-07-13311.00319.00311.00316.007300023089000
2017-07-12304.00315.00304.00312.009500029385000
2017-07-11294.00306.00294.00301.008300024934000
2017-07-10293.00293.00287.00292.004200012241000
2017-07-07281.00286.00281.00286.0090002546000
2017-07-06277.00281.00277.00280.00250006964000
2017-07-05277.00277.00276.00276.0070001936000
2017-07-04278.00280.00274.00276.004600012760000
2017-07-03280.00280.00277.00278.006500018161000
2017-06-30287.00288.00280.00284.004400012517000
2017-06-29288.00290.00285.00290.00310008915000
2017-06-28292.00292.00288.00288.00300008726000
2017-06-27290.00293.00290.00290.00320009331000
2017-06-26287.00290.00285.00290.004200012070000
2017-06-23287.00293.00286.00289.006400018520000
2017-06-22282.00290.00282.00287.007300020931000
2017-06-21275.00282.00274.00282.007100019779000
2017-06-20278.00282.00276.00278.0015500043279000
2017-06-19267.00278.00265.00273.0012800034663000
2017-06-16263.00268.00262.00266.006700017725000
2017-06-15261.00263.00259.00263.00320008374000
2017-06-14260.00263.00259.00262.004300011200000
2017-06-13260.00262.00259.00261.00160004166000
2017-06-12262.00262.00262.00262.003000786000
2017-06-09261.00262.00258.00261.004000010399000
2017-06-08260.00260.00260.00260.00100002600000
2017-06-07259.00259.00258.00258.00100002581000
2017-06-06262.00262.00258.00258.00290007547000
2017-06-05260.00263.00260.00262.00280007325000
2017-06-02264.00264.00260.00260.005800015192000
2017-06-01268.00268.00262.00262.0021700057863000
2017-05-31261.00263.00261.00261.004400011500000
2017-05-30265.00265.00263.00263.0070001846000
2017-05-29267.00267.00263.00263.00140003708000
2017-05-26268.00268.00266.00267.00150004009000
2017-05-25268.00268.00266.00267.00200005349000
2017-05-24264.00266.00264.00266.0070001857000
2017-05-23269.00269.00262.00266.00160004246000
2017-05-22270.00270.00266.00268.00260006955000
2017-05-19265.00268.00265.00268.00140003732000
2017-05-18265.00265.00263.00265.0090002381000
2017-05-17265.00265.00265.00265.001000265000
2017-05-16265.00267.00262.00264.00170004487000
2017-05-15266.00266.00264.00265.0070001858000
2017-05-12267.00269.00264.00266.00220005859000
2017-05-11265.00266.00264.00264.0070001854000
2017-05-10265.00269.00262.00263.00300007931000
2017-05-09265.00269.00260.00264.00270007162000
2017-05-08260.00265.00260.00264.00120003150000
2017-05-02259.00265.00259.00264.00270007091000
2017-05-01260.00263.00260.00263.0080002094000
2017-04-28260.00260.00260.00260.001000260000
2017-04-27260.00260.00260.00260.002000520000
2017-04-26265.00265.00259.00261.0060001566000
2017-04-25253.00267.00253.00257.00110002848000
2017-04-24257.00258.00253.00253.0070001791000
2017-04-21254.00261.00254.00257.00120003097000
2017-04-20255.00258.00253.00257.0070001787000
2017-04-19255.00258.00251.00258.0040001016000
2017-04-18255.00260.00253.00258.0040001026000
2017-04-17249.00249.00249.00249.0070001743000
2017-04-14250.00252.00250.00250.0070001754000
2017-04-13253.00253.00250.00253.0090002262000
2017-04-12255.00255.00255.00255.001000255000
2017-04-11260.00260.00258.00258.0050001297000
2017-04-10259.00261.00253.00261.0050001291000
2017-04-07259.00259.00259.00259.0050001295000
2017-04-06262.00262.00252.00258.00190004846000
2017-04-05257.00265.00257.00265.003000779000
2017-04-04261.00265.00257.00262.00150003912000
2017-04-03270.00270.00266.00266.0040001068000
2017-03-31273.00273.00269.00269.00100002708000
2017-03-30269.00269.00267.00267.003000804000
2017-03-29273.00275.00270.00272.00150004085000
2017-03-28267.00270.00266.00270.0080002149000
2017-03-27271.00271.00267.00268.0070001881000
2017-03-24267.00269.00265.00269.00110002937000
2017-03-23267.00267.00266.00267.00130003468000
2017-03-22268.00268.00268.00268.0070001876000
2017-03-21269.00270.00269.00269.00120003233000
2017-03-17268.00268.00268.00268.0080002144000
2017-03-16268.00271.00268.00268.0090002420000
2017-03-15269.00269.00269.00269.0070001883000
2017-03-14271.00271.00269.00271.0060001623000
2017-03-13272.00272.00271.00271.0060001628000
2017-03-10272.00273.00270.00273.00100002720000
2017-03-09270.00274.00270.00272.00230006253000
2017-03-08272.00274.00270.00270.00190005155000
2017-03-07268.00273.00268.00270.00230006203000
2017-03-06266.00266.00265.00265.00190005050000
2017-03-03265.00266.00263.00265.00240006348000
2017-03-02264.00266.00262.00263.00310008167000
2017-03-01260.00262.00260.00262.00110002868000
2017-02-28261.00262.00260.00261.0050001304000
2017-02-27262.00262.00261.00261.003000784000
2017-02-24262.00263.00261.00261.0060001573000
2017-02-23260.00262.00260.00261.0070001825000
2017-02-22262.00262.00261.00261.0070001833000
2017-02-21265.00266.00264.00264.00170004507000
2017-02-20260.00263.00260.00263.0080002096000
2017-02-17262.00262.00261.00262.0040001046000
2017-02-16261.00262.00260.00261.00150003919000
2017-02-15260.00262.00260.00262.00180004689000
2017-02-14259.00262.00257.00260.00130003375000
2017-02-13258.00260.00258.00260.0050001292000
2017-02-10258.00261.00258.00258.00140003627000
2017-02-09259.00261.00256.00257.004000010325000
2017-02-08262.00264.00261.00264.00230006048000
2017-02-07261.00262.00259.00262.00200005205000
2017-02-06260.00265.00259.00262.00330008666000
2017-02-03258.00260.00258.00258.00130003365000
2017-02-02256.00259.00256.00257.0060001544000
2017-02-01255.00255.00255.00255.002000510000
2017-01-31255.00257.00254.00257.00120003065000
2017-01-30258.00258.00256.00256.00140003599000
2017-01-27257.00259.00257.00257.0050001287000
2017-01-26259.00259.00257.00257.00130003351000
2017-01-25256.00259.00256.00259.0070001804000
2017-01-24254.00256.00252.00255.0060001524000
2017-01-23256.00256.00254.00254.0060001530000
2017-01-20254.00256.00254.00254.003000764000
2017-01-19258.00259.00256.00256.0040001029000
2017-01-1800
2017-01-17255.00256.00254.00254.0040001021000
2017-01-16259.00259.00254.00254.00150003854000
2017-01-13258.00259.00258.00259.0040001034000
2017-01-12259.00260.00256.00258.00240006192000
2017-01-11255.00262.00255.00259.00380009842000
2017-01-10253.00256.00253.00253.00150003823000
2017-01-06255.00255.00252.00253.0050001266000
2017-01-05254.00254.00254.00254.0040001016000
2017-01-04254.00255.00253.00254.00100002540000
2016-12-30253.00254.00252.00254.00120003038000
2016-12-29251.00253.00251.00253.0050001260000
2016-12-28251.00254.00251.00251.0080002020000
2016-12-27250.00251.00247.00247.00140003504000
2016-12-26251.00251.00250.00250.0090002252000
2016-12-22254.00255.00251.00251.00190004803000
2016-12-21255.00256.00254.00256.00130003316000
2016-12-20254.00257.00254.00255.00100002549000
2016-12-19255.00257.00255.00256.0050001282000
2016-12-16255.00257.00254.00254.00140003562000
2016-12-15255.00257.00255.00255.00110002809000
2016-12-14257.00258.00256.00258.00230005916000
2016-12-13255.00258.00253.00257.00100002551000

   ※ 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。 

Twitter