[5212 JQスタンダード] 不二硝子 日足 時系列データ

[5212 JQスタンダード] 不二硝子 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13584.00584.00581.00584.0034001979000
2017-12-12597.00597.00579.00581.0071004135900
2017-12-11598.00600.00580.00587.0070004115300
2017-12-08568.00589.00568.00589.0035002030800
2017-12-07565.00580.00565.00569.0042002398800
2017-12-06570.00603.00560.00565.00151008779400
2017-12-05577.00577.00570.00571.0041002348300
2017-12-04574.00575.00573.00574.0036002066300
2017-12-01597.00597.00576.00578.0085004984500
2017-11-30608.00609.00596.00603.0066003953100
2017-11-29623.00631.00596.00604.00149009111700
2017-11-28644.00644.00627.00628.0089005624500
2017-11-27624.00637.00624.00637.0066004145600
2017-11-24635.00639.00619.00627.0062003893900
2017-11-22607.00634.00607.00628.00114007060100
2017-11-21596.00620.00595.00607.0086005188200
2017-11-20600.00614.00599.00605.0082004945500
2017-11-17597.00648.00595.00630.002550015850600
2017-11-16601.00619.00597.00607.0068004111100
2017-11-15613.00616.00597.00597.00102006182800
2017-11-14620.00623.00607.00607.001680010283300
2017-11-13636.00640.00623.00635.001830011547800
2017-11-10691.00712.00655.00656.005740039014900
2017-11-09715.00720.00659.00669.009750067556100
2017-11-08763.00963.00730.00745.00311600246460000
2017-11-07823.00853.00810.00853.00127000107082000
2017-11-06703.00703.00684.00703.006800047780900
2017-11-02503.00603.00491.00603.002310013110700
2017-11-01503.00503.00503.00503.00300150900
2017-10-31500.00505.00500.00500.0032001602800
2017-10-30500.00500.00500.00500.0010050000
2017-10-27499.00499.00499.00499.0010049900
2017-10-26498.00498.00498.00498.0010049800
2017-10-25498.00498.00498.00498.00800398400
2017-10-2400
2017-10-23485.00487.00485.00487.0020097200
2017-10-20478.00485.00478.00485.0045002156000
2017-10-1900
2017-10-18496.00496.00496.00496.00300148800
2017-10-17488.00488.00488.00488.0010048800
2017-10-16493.00493.00493.00493.0020098600
2017-10-13494.00495.00486.00493.002000982400
2017-10-12483.00489.00483.00489.001600778800
2017-10-11485.00494.00480.00480.001700829500
2017-10-10500.00500.00483.00490.0026001276500
2017-10-06500.00500.00500.00500.00200100000
2017-10-0500
2017-10-04496.00498.00496.00498.00600298600
2017-10-03491.00496.00491.00496.001300642800
2017-10-02496.00496.00490.00490.001100545000
2017-09-29485.00496.00485.00491.001400687400
2017-09-28478.00487.00478.00485.00900436000
2017-09-2700
2017-09-2600
2017-09-25483.00483.00455.00470.0060002829100
2017-09-22475.00475.00475.00475.00400190000
2017-09-21493.00493.00474.00475.0059002828500
2017-09-20490.00493.00490.00490.00400196300
2017-09-19491.00491.00489.00489.0020098000
2017-09-1500
2017-09-1400
2017-09-13489.00489.00489.00489.00300146700
2017-09-12482.00485.00482.00485.001500724100
2017-09-1100
2017-09-0800
2017-09-07483.00490.00483.00490.00500242900
2017-09-06480.00489.00480.00489.00800387500
2017-09-05495.00495.00495.00495.00400198000
2017-09-04485.00489.00481.00489.001400676600
2017-09-01498.00498.00495.00495.002000991400
2017-08-31489.00490.00489.00490.0076003722600
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-25491.00491.00477.00477.00400193800
2017-08-24477.00477.00477.00477.0010047700
2017-08-23475.00475.00475.00475.0020095000
2017-08-22474.00474.00474.00474.0010047400
2017-08-21471.00471.00471.00471.0010047100
2017-08-18475.00475.00475.00475.0010047500
2017-08-17475.00475.00475.00475.0010047500
2017-08-16475.00475.00475.00475.0010047500
2017-08-1500
2017-08-1400
2017-08-10480.00480.00480.00480.0010048000
2017-08-09481.00481.00480.00480.001000480600
2017-08-08495.00499.00480.00480.001700832300
2017-08-07487.00487.00487.00487.00300146100
2017-08-04487.00487.00487.00487.0010048700
2017-08-0300
2017-08-02480.00480.00478.00480.001400671600
2017-08-01486.00486.00478.00480.001000480900
2017-07-31475.00479.00472.00479.00500237500
2017-07-2800
2017-07-2700
2017-07-26488.00488.00487.00488.00400195100
2017-07-25495.00495.00480.00480.00900435600
2017-07-24480.00481.00480.00481.00800384500
2017-07-2100
2017-07-20480.00480.00480.00480.001400672000
2017-07-19480.00480.00480.00480.00600288000
2017-07-18480.00480.00480.00480.00700336000
2017-07-14485.00485.00485.00485.0010048500
2017-07-1300
2017-07-12481.00481.00480.00480.00800384600
2017-07-11480.00480.00480.00480.001600768000
2017-07-10470.00480.00470.00480.00300142900
2017-07-07475.00475.00470.00475.001000474500
2017-07-06464.00464.00462.00462.001000463300
2017-07-05466.00466.00465.00465.00500232700
2017-07-04466.00470.00466.00470.00300140600
2017-07-03462.00466.00459.00466.001000461300
2017-06-30472.00517.00458.00458.0097004642100
2017-06-29456.00456.00456.00456.0020091200
2017-06-28472.00472.00472.00472.0010047200
2017-06-27484.00484.00474.00474.00400190900
2017-06-26480.00480.00480.00480.00300144000
2017-06-23487.00487.00480.00480.00700338200
2017-06-22471.00480.00471.00480.00600283500
2017-06-2100
2017-06-20471.00471.00471.00471.0010047100
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-14470.00470.00470.00470.0010047000
2017-06-13470.00470.00470.00470.0010047000
2017-06-12469.00470.00466.00470.00500234100
2017-06-09465.00465.00462.00462.001300601200
2017-06-08464.00465.00462.00465.001400648500
2017-06-07472.00472.00472.00472.0010047200
2017-06-06470.00488.00464.00464.001300617700
2017-06-05465.00465.00465.00465.00500232500
2017-06-02463.00463.00463.00463.00300138900
2017-06-01461.00461.00455.00457.00900410300
2017-05-31458.00458.00455.00455.0020091300
2017-05-3000
2017-05-29455.00455.00451.00451.001100498900
2017-05-2600
2017-05-25455.00455.00450.00450.001800811900
2017-05-24447.00455.00447.00455.00400181200
2017-05-23445.00445.00445.00445.0010044500
2017-05-2200
2017-05-19440.00440.00440.00440.0010044000
2017-05-18446.00446.00440.00440.00400177200
2017-05-17450.00450.00445.00446.00800357600
2017-05-16447.00450.00447.00450.00500224100
2017-05-15444.00444.00444.00444.00300133200
2017-05-12432.00446.00432.00443.0040001735200
2017-05-1100
2017-05-10468.00468.00440.00448.002000908700
2017-05-09470.00470.00455.00460.00700320500
2017-05-08464.00472.00448.00472.0057002604600
2017-05-02480.00514.00454.00455.0042002079400
2017-05-01453.00453.00453.00453.0020090600
2017-04-28440.00440.00440.00440.0010044000
2017-04-27440.00440.00440.00440.0010044000
2017-04-26444.00444.00444.00444.0010044400
2017-04-25448.00450.00447.00450.00500224000
2017-04-24436.00448.00436.00448.00400176200
2017-04-21434.00434.00434.00434.0010043400
2017-04-20426.00426.00426.00426.0010042600
2017-04-19426.00426.00426.00426.0020085200
2017-04-1800
2017-04-1700
2017-04-14434.00434.00426.00426.00500213800
2017-04-13430.00437.00430.00430.00300129700
2017-04-12425.00425.00415.00415.00600250700
2017-04-11432.00432.00432.00432.0010043200
2017-04-1000
2017-04-07440.00440.00440.00440.0010044000
2017-04-06440.00440.00440.00440.0020088000
2017-04-05455.00455.00440.00440.00900406300
2017-04-0400
2017-04-03454.00454.00454.00454.0020090800
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-28449.00449.00449.00449.00400179600
2017-03-27449.00452.00449.00452.00700314900
2017-03-24449.00449.00449.00449.0020089800
2017-03-2300
2017-03-22441.00441.00441.00441.0010044100
2017-03-21447.00450.00447.00448.002000897700
2017-03-17452.00452.00444.00445.00400178500
2017-03-1600
2017-03-15452.00452.00452.00452.001000452000
2017-03-14451.00466.00451.00466.001400637600
2017-03-1300
2017-03-10450.00450.00450.00450.00300135000
2017-03-0900
2017-03-08449.00449.00447.00447.001000447200
2017-03-07447.00453.00447.00453.00800359500
2017-03-06450.00450.00444.00444.001300583900
2017-03-03450.00452.00447.00452.002200986900
2017-03-02455.00455.00447.00447.001700768200
2017-03-01455.00455.00455.00455.001100500500
2017-02-28453.00453.00453.00453.0010045300
2017-02-27447.00455.00447.00454.001000449900
2017-02-24455.00455.00447.00447.00700313700
2017-02-23447.00448.00447.00447.00600268300
2017-02-22451.00451.00441.00441.00700310500
2017-02-2100
2017-02-20431.00445.00431.00445.0028001215600
2017-02-17446.00447.00446.00447.00800357400
2017-02-16452.00455.00447.00447.001600719500
2017-02-15442.00470.00442.00444.0027001215800
2017-02-14440.00442.00440.00442.00700308400
2017-02-13443.00443.00443.00443.00500221500
2017-02-10435.00436.00434.00435.0023001001200
2017-02-09449.00449.00436.00436.001100480900
2017-02-0800
2017-02-07433.00445.00429.00443.001200524400
2017-02-06441.00441.00433.00433.0020087400
2017-02-03440.00440.00430.00430.001400606700
2017-02-02449.00449.00440.00440.00500222100
2017-02-01443.00449.00441.00449.0027001203100
2017-01-31445.00445.00437.00443.001600710400
2017-01-30458.00458.00450.00450.001400635700
2017-01-27436.00443.00435.00443.001100480200
2017-01-26443.00443.00443.00443.0010044300
2017-01-25450.00451.00443.00443.0033001481100
2017-01-24438.00455.00433.00449.00148006613200
2017-01-23430.00430.00425.00425.00500214100
2017-01-20420.00422.00420.00422.00400168200
2017-01-19426.00426.00425.00425.00800340400
2017-01-18435.00435.00427.00427.002000862700
2017-01-17435.00441.00434.00434.001600699700
2017-01-16428.00428.00426.00426.00500213400
2017-01-13427.00427.00420.00420.00600255500
2017-01-12422.00422.00422.00422.0010042200
2017-01-11425.00426.00422.00422.00600254300
2017-01-10415.00427.00415.00425.0025001051800
2017-01-06412.00413.00412.00413.00800330200
2017-01-05411.00414.00411.00414.00300123700
2017-01-04414.00414.00406.00408.001100450700
2016-12-30408.00408.00405.00406.001700689700
2016-12-29411.00411.00410.00410.001200492200
2016-12-28408.00409.00408.00409.001000408500
2016-12-27411.00411.00411.00411.0020082200
2016-12-26416.00416.00416.00416.00500208000
2016-12-22411.00417.00411.00417.00600247200
2016-12-21412.00412.00412.00412.00300123600
2016-12-20420.00420.00412.00412.0046001904400
2016-12-19413.00421.00413.00413.00500207400
2016-12-16416.00421.00412.00412.0056002331200
2016-12-15414.00415.00414.00415.00600248500
2016-12-1400
2016-12-13415.00415.00415.00415.00300124500
2016-12-1200
2016-12-09416.00416.00413.00416.0030001245900

   ※ 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