[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 
2016-12-02423.00427.00423.00427.0030001272200
2016-12-01426.00426.00421.00423.001600678200
2016-11-30415.00422.00415.00421.001500626900
2016-11-29427.00427.00427.00427.00400170800
2016-11-2800
2016-11-25429.00429.00428.00428.00400171400
2016-11-24427.00427.00425.00425.00700297700
2016-11-2200
2016-11-21424.00427.00424.00427.00600255400
2016-11-18414.00423.00406.00423.0043001790700
2016-11-17400.00407.00399.00407.001400560600
2016-11-1600
2016-11-15412.00412.00408.00408.001300530800
2016-11-14408.00408.00408.00408.0020081600
2016-11-11425.00425.00400.00400.002000811200
2016-11-10410.00410.00398.00409.002200888200
2016-11-09407.00407.00401.00401.00300121500
2016-11-08414.00414.00414.00414.00700289800
2016-11-07412.00415.00412.00415.00500206600
2016-11-04464.00472.00425.00425.0027001214400
2016-11-02423.00456.00423.00456.00900397200
2016-11-01415.00415.00415.00415.00300124500
2016-10-31405.00405.00405.00405.0010040500
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-25410.00420.00410.00420.00500207800
2016-10-2400
2016-10-21400.00400.00400.00400.00600240000
2016-10-2000
2016-10-19400.00400.00400.00400.00300120000
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-12396.00400.00396.00400.00800319200
2016-10-11396.00396.00396.00396.0020079200
2016-10-07396.00396.00396.00396.0010039600
2016-10-0600
2016-10-0500
2016-10-04396.00396.00396.00396.0010039600
2016-10-03396.00396.00396.00396.0010039600
2016-09-3000
2016-09-29385.00385.00385.00385.0010038500
2016-09-2800
2016-09-27393.00393.00393.00393.0010039300
2016-09-26396.00396.00396.00396.00400158400
2016-09-23396.00396.00396.00396.00800316800
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08385.00394.00385.00394.0020077900
2016-09-0700
2016-09-0600
2016-09-05393.00393.00393.00393.001300510900
2016-09-0200
2016-09-01396.00396.00396.00396.0020079200
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26386.00386.00385.00385.00300115600
2016-08-25394.00394.00394.00394.0010039400
2016-08-24388.00388.00388.00388.0020077600
2016-08-2300
2016-08-2200
2016-08-19400.00400.00400.00400.00500200000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12385.00400.00385.00400.00400158500
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04400.00400.00393.00393.00500199300
2016-08-0300
2016-08-0200
2016-08-01405.00405.00405.00405.00300121500
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26394.00394.00394.00394.0010039400
2016-07-25394.00395.00394.00394.00400157700
2016-07-2200
2016-07-2100
2016-07-20383.00383.00383.00383.0010038300
2016-07-19385.00385.00385.00385.00300115500
2016-07-15385.00385.00385.00385.00400154000
2016-07-1400
2016-07-1300
2016-07-12392.00392.00392.00392.0010039200
2016-07-11399.00400.00398.00400.001900758800
2016-07-08391.00391.00391.00391.0010039100
2016-07-0700
2016-07-0600
2016-07-05380.00380.00380.00380.00600228000
2016-07-0400
2016-07-01396.00396.00396.00396.0010039600
2016-06-3000
2016-06-29396.00396.00396.00396.0010039600
2016-06-28400.00400.00400.00400.0010040000
2016-06-2700
2016-06-24396.00396.00396.00396.0020079200
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16385.00385.00385.00385.0010038500
2016-06-1500
2016-06-14380.00380.00377.00378.00400151500
2016-06-13400.00400.00400.00400.00400160000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03400.00400.00400.00400.001000400000
2016-06-0200
2016-06-01403.00403.00398.00398.00800319400
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26392.00392.00392.00392.0010039200
2016-05-25399.00399.00399.00399.0010039900
2016-05-24400.00400.00390.00399.0034001336600
2016-05-2300
2016-05-20419.00419.00397.00398.00600241100
2016-05-19408.00408.00405.00405.001000405300
2016-05-1800
2016-05-17400.00400.00400.00400.001000400000
2016-05-16400.00410.00399.00410.001200484900
2016-05-13404.00404.00400.00400.0020080400
2016-05-12400.00400.00396.00396.001500595400
2016-05-11417.00417.00395.00400.001300521600
2016-05-10415.00415.00410.00410.001000412500
2016-05-09409.00420.00409.00420.0033001367000
2016-05-06391.00404.00385.00385.001200470800
2016-05-02391.00391.00391.00391.0020078200
2016-04-28385.00397.00385.00390.00700272300
2016-04-27380.00383.00379.00379.00800304500
2016-04-2600
2016-04-25381.00383.00380.00380.00400152500
2016-04-22380.00380.00371.00374.002500937700
2016-04-21383.00383.00378.00378.00300114200
2016-04-20383.00383.00383.00383.0010038300
2016-04-19371.00376.00367.00376.002400893300
2016-04-18376.00376.00365.00365.0045001659900
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-12390.00390.00390.00390.0020078000
2016-04-11390.00390.00390.00390.00500195000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05398.00398.00398.00398.0020079600
2016-04-04398.00398.00398.00398.00800318400
2016-04-01398.00398.00398.00398.0020079600
2016-03-3100
2016-03-30387.00387.00387.00387.00300116100
2016-03-29382.00387.00380.00387.00500191100
2016-03-28388.00388.00388.00388.00400155200
2016-03-25395.00395.00380.00388.0027001038600
2016-03-2400
2016-03-23386.00394.00386.00387.00400155300
2016-03-22393.00393.00378.00378.0030001148900
2016-03-18392.00393.00392.00393.00500196100
2016-03-17400.00400.00400.00400.0010040000
2016-03-16394.00400.00394.00400.0020079400
2016-03-15383.00386.00383.00386.00400153800
2016-03-1400
2016-03-1100
2016-03-10400.00400.00390.00390.001800710000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01406.00406.00400.00400.001100441200
2016-02-2900
2016-02-2600
2016-02-25401.00401.00401.00401.0020080200
2016-02-24395.00400.00390.00390.001600633500
2016-02-23390.00390.00390.00390.0010039000
2016-02-2200
2016-02-19390.00390.00390.00390.0020078000
2016-02-18376.00376.00376.00376.0010037600
2016-02-17379.00379.00379.00379.001200454800
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-09390.00390.00390.00390.00600234000
2016-02-0800
2016-02-05390.00390.00390.00390.00500195000
2016-02-04403.00403.00394.00394.00300119900
2016-02-0300
2016-02-02418.00418.00418.00418.0010041800
2016-02-01418.00418.00418.00418.0020083600
2016-01-29410.00410.00410.00410.0010041000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25410.00410.00410.00410.00300123000
2016-01-22399.00400.00399.00399.00900359500
2016-01-21400.00400.00399.00399.001100439900
2016-01-2000
2016-01-19399.00406.00399.00406.00400160300
2016-01-18401.00409.00400.00409.0037001484200
2016-01-15406.00420.00401.00401.0028001133300
2016-01-14418.00418.00407.00407.00800332200
2016-01-13426.00426.00424.00426.00700298000
2016-01-12447.00447.00426.00426.001300564900
2016-01-08440.00440.00440.00440.0010044000
2016-01-07448.00448.00448.00448.00500224000
2016-01-0600
2016-01-0500
2016-01-04448.00448.00447.00448.00700313300
2015-12-3000
2015-12-29442.00444.00439.00440.00900397300
2015-12-2800
2015-12-25442.00442.00442.00442.0020088400
2015-12-24439.00439.00439.00439.00300131700
2015-12-22434.00434.00434.00434.001100477400
2015-12-21427.00434.00427.00434.00600258800
2015-12-18428.00429.00428.00429.0028001200900
2015-12-17432.00434.00430.00434.0027001163300
2015-12-16435.00435.00435.00435.0010043500
2015-12-15440.00440.00430.00430.002000874000
2015-12-14441.00442.00440.00440.00700308700
2015-12-11456.00456.00456.00456.0020091200
2015-12-10459.00459.00459.00459.0020091800
2015-12-0900
2015-12-08445.00456.00439.00456.0037001661000
2015-12-07443.00445.00432.00443.0039001716500
2015-12-04453.00453.00442.00450.0038001701900
2015-12-03456.00457.00456.00457.0028001279300
2015-12-02464.00464.00457.00459.00800368400
2015-12-01465.00465.00461.00464.00400185300
2015-11-30461.00462.00461.00462.00600276700
2015-11-27460.00463.00460.00461.0027001244800
2015-11-26464.00465.00459.00460.001800831700

   ※ 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