[5212 JQスタンダード] 不二硝 日足 時系列データ

[5212 JQスタンダード] 不二硝 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08457.00462.00440.00462.0054002464800
2013-07-05443.00444.00443.00444.001100488300
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-01433.00433.00421.00421.00300128700
2013-06-28421.00421.00421.00421.0010042100
2013-06-2700
2013-06-26425.00425.00425.00425.0010042500
2013-06-25430.00430.00423.00423.00700300300
2013-06-24430.00430.00430.00430.0010043000
2013-06-21429.00430.00429.00430.00600257900
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17420.00420.00420.00420.0020084000
2013-06-1400
2013-06-13420.00420.00420.00420.00300126000
2013-06-12415.00415.00415.00415.0020083000
2013-06-1100
2013-06-10418.00418.00418.00418.0010041800
2013-06-0700
2013-06-06416.00417.00415.00415.002300955800
2013-06-0500
2013-06-04420.00420.00420.00420.001400588000
2013-06-03435.00435.00435.00435.0020087000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24445.00445.00435.00435.0027001178500
2013-05-23445.00445.00435.00435.0020088000
2013-05-22449.00450.00446.00450.00900403900
2013-05-21434.00443.00434.00443.00300131100
2013-05-2000
2013-05-17434.00442.00434.00442.0020087600
2013-05-16431.00431.00431.00431.001000431000
2013-05-15430.00450.00430.00435.0028001212300
2013-05-14459.00459.00440.00440.0024001080300
2013-05-13423.00480.00423.00451.0082003766800
2013-05-10408.00420.00408.00408.001300538000
2013-05-09421.00427.00404.00415.0076003160800
2013-05-08415.00446.00407.00417.00103004339900
2013-05-07425.00434.00400.00420.00221009218700
2013-05-02426.00426.00420.00420.0062002634500
2013-05-01437.00444.00427.00431.001400605700
2013-04-3000
2013-04-26419.00426.00419.00426.001000419700
2013-04-25438.00438.00424.00424.0027001167500
2013-04-24425.00425.00423.00423.001000424800
2013-04-23445.00445.00421.00421.00700301700
2013-04-22428.00449.00428.00438.0027001174300
2013-04-19412.00429.00412.00429.001300542900
2013-04-18423.00423.00405.00405.001400571500
2013-04-17423.00423.00423.00423.0010042300
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-11421.00421.00412.00412.0032001323700
2013-04-10425.00425.00425.00425.0020085000
2013-04-09426.00426.00423.00423.001600680300
2013-04-08429.00440.00429.00440.0032001398800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01430.00430.00430.00430.0020086000
2013-03-29420.00420.00420.00420.0010042000
2013-03-28420.00420.00420.00420.0010042000
2013-03-27421.00421.00421.00421.0010042100
2013-03-26420.00420.00420.00420.00300126000
2013-03-25430.00430.00425.00425.0020085500
2013-03-22430.00430.00430.00430.0010043000
2013-03-21427.00427.00425.00426.002000852500
2013-03-1900
2013-03-18425.00425.00425.00425.00400170000
2013-03-15426.00426.00426.00426.00300127800
2013-03-14414.00414.00414.00414.0010041400
2013-03-13413.00413.00413.00413.00400165200
2013-03-12413.00413.00413.00413.0010041300
2013-03-11420.00420.00401.00413.0044001795800
2013-03-08417.00420.00410.00420.0077003213200
2013-03-07440.00440.00411.00416.0097004144900
2013-03-06405.00440.00405.00440.002710011505300
2013-03-05397.00397.00397.00397.0010039700
2013-03-04400.00400.00398.00399.002000799500
2013-03-01405.00405.00396.00396.00400161100
2013-02-2800
2013-02-27406.00406.00404.00404.001300527600
2013-02-2600
2013-02-25401.00424.00401.00424.0034001421600
2013-02-2200
2013-02-2100
2013-02-20390.00390.00390.00390.0020078000
2013-02-1900
2013-02-18393.00393.00377.00377.001600619100
2013-02-15401.00401.00401.00401.0010040100
2013-02-14400.00400.00391.00399.0051002018100
2013-02-13416.00417.00416.00417.001900790500
2013-02-12418.00418.00412.00415.002200910600
2013-02-08407.00407.00407.00407.0010040700
2013-02-07424.00424.00410.00410.00300125800
2013-02-0600
2013-02-0500
2013-02-04400.00400.00400.00400.0020080000
2013-02-01405.00405.00393.00393.00400159600
2013-01-31405.00405.00389.00397.002000786400
2013-01-3000
2013-01-29400.00401.00400.00401.00300120100
2013-01-28400.00400.00400.00400.0010040000
2013-01-25410.00410.00410.00410.0020082000
2013-01-24401.00401.00401.00401.0010040100
2013-01-2300
2013-01-22397.00397.00397.00397.00500198500
2013-01-2100
2013-01-18381.00381.00381.00381.00500190500
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-08407.00407.00407.00407.00700284900
2013-01-07407.00407.00407.00407.00400162800
2013-01-04401.00401.00401.00401.00500200500
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25398.00398.00398.00398.0020079600
2012-12-21390.00390.00390.00390.0010039000
2012-12-2000
2012-12-1900
2012-12-18393.00393.00388.00388.00700272100
2012-12-17384.00386.00384.00386.00300115600
2012-12-14384.00384.00370.00376.002100795700
2012-12-13400.00400.00400.00400.0010040000
2012-12-1200
2012-12-1100
2012-12-10390.00400.00390.00400.0073002908000
2012-12-07400.00400.00374.00380.001300510600
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03424.00424.00424.00424.0020084800
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22412.00412.00412.00412.0020082400
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06400.00400.00400.00400.00700280000
2012-11-0500
2012-11-02423.00423.00422.00422.00900379900
2012-11-01407.00407.00407.00407.0020081400
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25396.00396.00396.00396.0020079200
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16385.00385.00385.00385.0010038500
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01409.00409.00409.00409.0020081800
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25398.00398.00398.00398.0010039800
2012-09-2400
2012-09-21390.00390.00390.00390.0020078000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11370.00370.00370.00370.0040001480000
2012-09-10370.00370.00370.00370.002000740000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03370.00370.00370.00370.00300111000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24360.00360.00360.00360.0020072000
2012-08-2300
2012-08-2200
2012-08-21359.00360.00359.00360.002300826500
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01362.00362.00362.00362.0020072400
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25352.00352.00352.00352.00300105600
2012-07-2400
2012-07-2300
2012-07-20342.00342.00342.00342.001000342000
2012-07-1900
2012-07-18342.00342.00342.00342.001000342000
2012-07-17368.00368.00368.00368.001000368000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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