[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 
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
2016-04-20273.00273.00273.00273.003000819000
2016-04-19277.00278.00277.00278.0050001387000
2016-04-18275.00275.00272.00272.0080002184000
2016-04-15277.00277.00272.00277.00120003307000
2016-04-14273.00277.00272.00277.00160004403000
2016-04-13273.00274.00268.00270.0080002173000
2016-04-12270.00272.00266.00270.00100002691000
2016-04-11270.00270.00261.00264.00120003175000
2016-04-08265.00270.00261.00270.0060001595000
2016-04-0700
2016-04-06270.00270.00263.00263.0090002407000
2016-04-05275.00275.00270.00274.0080002189000
2016-04-04275.00276.00270.00276.0080002189000
2016-04-01271.00275.00269.00275.00120003246000
2016-03-31271.00276.00271.00272.0090002455000
2016-03-30272.00276.00270.00275.0060001638000
2016-03-2900
2016-03-28279.00279.00278.00278.0080002227000
2016-03-25279.00280.00279.00280.00160004476000
2016-03-24275.00279.00275.00279.0050001389000
2016-03-23276.00277.00275.00275.0060001657000
2016-03-22280.00280.00276.00276.00290008086000
2016-03-18280.00280.00275.00278.0050001387000
2016-03-17282.00283.00277.00277.00200005600000
2016-03-16276.00280.00276.00280.003000833000
2016-03-15283.00283.00279.00280.00250007039000
2016-03-14280.00284.00280.00283.00200005622000
2016-03-11276.00284.00276.00280.0070001963000
2016-03-10276.00284.00274.00284.00230006428000
2016-03-09274.00279.00274.00279.0070001934000
2016-03-08275.00275.00274.00274.002000549000
2016-03-07275.00276.00272.00275.00170004662000
2016-03-04272.00274.00272.00272.0070001908000
2016-03-03273.00274.00270.00272.00200005429000
2016-03-02281.00282.00273.00275.00290008042000
2016-03-01273.00276.00273.00273.0090002460000
2016-02-29277.00282.00275.00275.00200005562000
2016-02-26280.00282.00272.00277.00230006393000
2016-02-25263.00266.00263.00266.0040001056000
2016-02-24266.00268.00256.00263.00320008392000
2016-02-23285.00285.00274.00274.00240006665000
2016-02-22286.00286.00278.00284.00140003961000
2016-02-19275.00284.00275.00284.00140003905000
2016-02-18276.00290.00276.00285.00290008262000
2016-02-17280.00286.00272.00275.00160004492000
2016-02-16266.00286.00257.00286.00340009405000
2016-02-15260.00266.00260.00266.00360009480000
2016-02-12241.00256.00240.00240.004700011465000
2016-02-10270.00270.00252.00257.004300011357000
2016-02-09278.00279.00272.00273.00320008811000
2016-02-08295.00314.00295.00296.0010300031117000
2016-02-05282.00287.00260.00281.009500026284000
2016-02-04323.00323.00294.00298.0011000033817000
2016-02-03300.00345.00299.00325.00493000160657000
2016-02-02293.00301.00293.00299.00160004763000
2016-02-01309.00309.00284.00295.007000020979000
2016-01-29252.00269.00252.00269.00250006564000
2016-01-28251.00260.00251.00254.0080002048000
2016-01-27257.00259.00257.00257.00210005407000
2016-01-26259.00259.00251.00256.00100002567000
2016-01-25257.00260.00255.00259.00240006196000
2016-01-22241.00290.00233.00251.007100017456000
2016-01-21239.00243.00237.00238.00170004069000
2016-01-20255.00255.00245.00247.00140003477000
2016-01-19265.00265.00257.00264.0040001044000
2016-01-18257.00260.00250.00257.00180004604000
2016-01-15282.00282.00270.00273.00180004961000
2016-01-14271.00275.00267.00275.0090002440000
2016-01-13270.00280.00270.00280.002000550000
2016-01-12273.00273.00263.00265.00210005633000
2016-01-08271.00285.00267.00281.00130003567000
2016-01-07283.00283.00275.00276.0060001672000
2016-01-06288.00288.00280.00281.0090002549000
2016-01-05291.00291.00280.00288.00220006317000
2016-01-04290.00295.00290.00291.00110003216000
2015-12-30290.00294.00290.00292.00110003217000
2015-12-29288.00289.00288.00288.0060001731000
2015-12-28298.00298.00291.00291.0050001467000
2015-12-25297.00299.00276.00291.004300012396000
2015-12-24306.00306.00297.00297.00330009946000
2015-12-22307.00312.00303.00305.00170005195000
2015-12-21312.00312.00308.00309.00160004950000
2015-12-18319.00321.00317.00317.003300010530000
2015-12-17320.00322.00315.00315.00270008585000
2015-12-16310.00315.00308.00315.00240007482000
2015-12-15318.00318.00300.00302.005500016870000
2015-12-14303.00315.00303.00315.00140004299000
2015-12-11313.00317.00305.00308.005200016120000
2015-12-10310.00315.00310.00311.00110003430000
2015-12-09318.00318.00313.00315.00150004731000
2015-12-08329.00329.00320.00324.00110003551000
2015-12-07325.00326.00322.00324.00130004201000
2015-12-04324.00325.00316.00319.005900018879000
2015-12-03321.00335.00321.00329.005300017428000

   ※ 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