[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 
2017-04-27260.00260.00260.00260.002000520000
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
2016-12-12259.00259.00253.00257.00200005115000
2016-12-09256.00257.00253.00253.0060001531000
2016-12-08260.00263.00256.00256.00100002597000
2016-12-07255.00259.00255.00259.00180004645000
2016-12-06253.00254.00253.00253.00130003291000
2016-12-05255.00255.00250.00251.0050001262000
2016-12-02256.00257.00256.00257.0060001538000
2016-12-01255.00258.00255.00256.00190004858000
2016-11-30252.00253.00249.00253.0040001007000
2016-11-29251.00255.00249.00255.00180004539000
2016-11-28249.00252.00248.00252.00110002739000
2016-11-25255.00255.00250.00250.00200005056000
2016-11-24261.00261.00257.00258.00190004928000
2016-11-22256.00261.00255.00257.004400011336000
2016-11-21251.00257.00251.00256.006200015735000
2016-11-18249.00250.00249.00249.0070001744000
2016-11-17248.00249.00247.00249.0080001987000
2016-11-16246.00246.00246.00246.003000738000
2016-11-15247.00247.00247.00247.0050001235000
2016-11-14245.00247.00245.00247.0080001968000
2016-11-11242.00243.00242.00243.004000969000
2016-11-10245.00245.00242.00242.0070001699000
2016-11-09242.00250.00241.00241.00160003880000
2016-11-08247.00247.00241.00242.00120002924000
2016-11-07250.00250.00244.00248.00110002707000
2016-11-0400
2016-11-02245.00245.00243.00243.0070001707000
2016-11-01247.00249.00247.00249.0070001731000
2016-10-31243.00247.00243.00247.002000490000
2016-10-28245.00245.00244.00245.003000734000
2016-10-2700
2016-10-26246.00246.00245.00245.002000491000
2016-10-25247.00247.00246.00246.002000493000
2016-10-24248.00251.00243.00246.00120002957000
2016-10-21247.00250.00246.00248.00190004717000
2016-10-20248.00250.00248.00248.0090002238000
2016-10-19250.00250.00248.00248.0050001243000
2016-10-1800
2016-10-17254.00254.00249.00249.0060001519000
2016-10-14243.00249.00243.00249.002000492000
2016-10-13248.00248.00245.00245.003000739000
2016-10-12245.00248.00245.00248.003000738000
2016-10-11245.00245.00245.00245.001000245000
2016-10-0700
2016-10-0600
2016-10-05244.00249.00244.00249.003000742000
2016-10-04242.00243.00242.00243.003000727000
2016-10-03240.00240.00240.00240.001000240000
2016-09-3000
2016-09-29246.00246.00245.00245.0070001716000
2016-09-28245.00246.00245.00246.00110002702000
2016-09-27244.00244.00240.00240.0060001448000
2016-09-26239.00244.00239.00244.002000483000
2016-09-23239.00239.00239.00239.003000717000
2016-09-21241.00241.00241.00241.001000241000
2016-09-20245.00245.00239.00244.004000972000
2016-09-1600
2016-09-15241.00247.00239.00241.00110002654000
2016-09-14244.00247.00242.00247.0080001952000
2016-09-13244.00244.00244.00244.003000732000
2016-09-12247.00247.00244.00244.002000491000
2016-09-09248.00249.00248.00249.0070001738000
2016-09-08248.00248.00248.00248.001000248000
2016-09-07247.00250.00245.00249.00130003218000
2016-09-06242.00242.00242.00242.002000484000
2016-09-05247.00247.00245.00245.002000492000
2016-09-02243.00246.00243.00246.0050001225000
2016-09-01243.00243.00243.00243.001000243000
2016-08-31243.00243.00243.00243.002000486000
2016-08-30239.00242.00239.00242.004000962000
2016-08-29239.00239.00239.00239.003000717000
2016-08-26235.00235.00235.00235.001000235000
2016-08-25235.00242.00234.00238.00110002600000
2016-08-24236.00237.00236.00237.0080001892000
2016-08-23235.00243.00235.00236.0050001184000
2016-08-22238.00238.00238.00238.001000238000
2016-08-19242.00242.00240.00240.0050001202000
2016-08-18243.00243.00242.00242.0070001700000
2016-08-17245.00245.00243.00243.0060001468000
2016-08-16248.00248.00245.00245.0090002211000
2016-08-15253.00256.00248.00248.00150003774000
2016-08-12245.00249.00244.00249.00100002453000
2016-08-10247.00247.00245.00245.0060001476000
2016-08-09252.00252.00247.00247.00130003223000
2016-08-08263.00263.00250.00250.004400011148000
2016-08-05269.00277.00263.00277.004500012155000
2016-08-04259.00268.00259.00268.00130003448000
2016-08-03257.00258.00255.00258.00240006156000
2016-08-02251.00257.00251.00257.00110002782000
2016-08-01251.00253.00251.00253.0040001008000
2016-07-29250.00255.00250.00254.0080002015000
2016-07-28256.00257.00255.00255.0050001280000
2016-07-27255.00260.00255.00258.0060001543000
2016-07-26261.00266.00258.00258.0070001841000
2016-07-25264.00270.00258.00263.00160004229000
2016-07-22263.00264.00263.00264.003000790000
2016-07-21263.00263.00263.00263.002000526000
2016-07-20263.00264.00252.00264.00230005951000
2016-07-19265.00265.00259.00261.00130003383000
2016-07-15273.00273.00269.00269.00130003543000
2016-07-14263.00273.00263.00273.0080002137000
2016-07-13263.00267.00262.00262.00160004220000
2016-07-12258.00261.00258.00261.0090002337000
2016-07-11260.00260.00258.00258.0080002077000
2016-07-0800
2016-07-0700
2016-07-06259.00264.00256.00264.0070001811000
2016-07-05267.00267.00259.00267.0060001594000
2016-07-04255.00267.00255.00267.00120003149000
2016-07-01260.00260.00255.00255.003000770000
2016-06-30253.00259.00253.00259.0060001536000
2016-06-29255.00255.00253.00253.0050001270000
2016-06-28247.00250.00238.00250.00100002434000
2016-06-27252.00253.00244.00250.00220005464000
2016-06-24266.00266.00250.00253.00140003590000
2016-06-23270.00271.00270.00270.0040001081000
2016-06-22277.00277.00267.00267.0090002419000
2016-06-21278.00278.00278.00278.001000278000
2016-06-20274.00275.00272.00272.0070001909000
2016-06-17279.00279.00279.00279.001000279000
2016-06-16273.00273.00263.00263.00210005584000
2016-06-15276.00278.00276.00278.0060001658000
2016-06-14284.00284.00274.00282.00190005319000
2016-06-13283.00284.00283.00283.0090002548000
2016-06-10285.00285.00285.00285.002000570000
2016-06-09287.00289.00287.00289.00130003739000
2016-06-08288.00288.00282.00287.00120003428000
2016-06-07283.00289.00283.00289.00180005134000
2016-06-06280.00290.00280.00284.00100002849000
2016-06-03286.00288.00283.00283.00120003424000
2016-06-02285.00286.00282.00284.00100002841000
2016-06-01290.00291.00286.00286.00100002883000
2016-05-31286.00294.00286.00288.00250007275000
2016-05-30284.00289.00281.00285.00230006561000
2016-05-27281.00285.00280.00284.003600010185000
2016-05-26280.00280.00279.00279.0080002239000
2016-05-25281.00281.00280.00280.0060001682000
2016-05-24289.00289.00280.00280.00320009066000
2016-05-23282.00294.00280.00284.003900011115000
2016-05-20285.00289.00281.00283.00200005699000
2016-05-19282.00284.00276.00283.00210005891000
2016-05-18288.00295.00275.00277.005600015694000
2016-05-17313.00313.00288.00292.006300018629000
2016-05-16297.00324.00297.00314.006900021034000
2016-05-13294.00300.00289.00290.004200012338000
2016-05-12286.00296.00285.00294.005200015073000
2016-05-11288.00289.00279.00280.004900013973000
2016-05-10278.00284.00275.00275.00280007842000
2016-05-09267.00268.00266.00266.0050001335000
2016-05-06264.00264.00260.00261.00110002884000
2016-05-02261.00264.00261.00264.00220005775000
2016-04-28272.00272.00270.00271.00120003251000
2016-04-27273.00276.00273.00275.0060001648000
2016-04-26273.00275.00273.00274.00180004923000
2016-04-25273.00275.00272.00273.00110003005000
2016-04-22268.00273.00267.00271.00300008067000
2016-04-21275.00279.00275.00276.00110003048000

   ※ 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