[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 
2017-04-26444.00444.00444.00444.0010044400
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
2016-12-08419.00419.00413.00413.001700705200
2016-12-07415.00416.00415.00416.0020083100
2016-12-0600
2016-12-05419.00422.00419.00422.0031001303100
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

   ※ 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