[5216 JQスタンダード] 倉 元 日足 時系列データ

[5216 JQスタンダード] 倉 元 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12174.00175.00171.00172.00493008549500
2013-07-11172.00177.00170.00174.0010770018598500
2013-07-10176.00181.00176.00177.00460008204200
2013-07-09181.00181.00174.00179.006040010733300
2013-07-08183.00186.00177.00178.009240016823900
2013-07-05173.00183.00172.00181.0019490034617500
2013-07-04173.00173.00168.00171.006640011300300
2013-07-03172.00175.00169.00172.0012490021413000
2013-07-02167.00170.00166.00170.0010270017242900
2013-07-01157.00162.00155.00161.00540008541900
2013-06-28151.00158.00150.00153.0013730021165600
2013-06-27150.00151.00142.00150.0017730026131100
2013-06-26161.00165.00149.00150.0010550016481800
2013-06-25165.00166.00161.00161.007600012387600
2013-06-24165.00172.00165.00167.006020010107800
2013-06-21166.00167.00163.00166.00389006428500
2013-06-20169.00173.00165.00169.00491008265200
2013-06-19169.00171.00167.00169.00399006738900
2013-06-18167.00171.00167.00167.008100013636800
2013-06-17161.00168.00160.00166.00582009509400
2013-06-14167.00170.00164.00164.0010800017973700
2013-06-13166.00170.00165.00166.008480014085900
2013-06-12168.00174.00164.00173.006180010406200
2013-06-11168.00174.00166.00169.0012680021418700
2013-06-10170.00174.00164.00172.0013770023131400
2013-06-07173.00174.00153.00162.0032390052803500
2013-06-06185.00189.00175.00180.0020090036482500
2013-06-05192.00193.00186.00191.006780012841000
2013-06-04188.00192.00187.00192.00301005691500
2013-06-03190.00191.00187.00189.008750016548500
2013-05-31192.00198.00190.00194.005680011020200
2013-05-30196.00197.00188.00190.006150011839300
2013-05-29191.00200.00191.00196.0014280027844600
2013-05-28188.00192.00185.00190.0010660020026800
2013-05-27187.00192.00186.00188.0013410025301000
2013-05-24197.00197.00184.00194.0021050040506500
2013-05-23203.00205.00184.00185.0045310087773500
2013-05-22209.00209.00201.00205.0015480031802000
2013-05-21213.00214.00205.00207.0021010043869200
2013-05-20203.00214.00203.00211.0019780041089200
2013-05-17195.00207.00193.00202.0024840049715500
2013-05-16205.00205.00184.00198.00518000100698800
2013-05-15211.00218.00198.00207.001045700219677700
2013-05-14252.00252.00241.00243.00433100106770100
2013-05-13234.00256.00232.00252.00865800210796600
2013-05-10232.00233.00225.00232.0015550035663000
2013-05-09232.00234.00227.00231.0017810041123400
2013-05-08227.00234.00225.00234.0036020082949800
2013-05-07228.00229.00224.00227.0015340034727300
2013-05-02223.00225.00221.00222.0013180029273500
2013-05-01233.00233.00224.00225.0018550042201800
2013-04-30228.00232.00223.00230.0025240057442400
2013-04-26235.00236.00224.00228.00550800126527900
2013-04-25218.00232.00215.00231.00628500140836800
2013-04-24223.00224.00218.00219.0021860048127400
2013-04-23228.00228.00216.00221.0038350085541500
2013-04-22220.00227.00213.00222.00829400183616500
2013-04-19198.00219.00197.00214.001221800256451700
2013-04-18194.00197.00192.00196.008300016161200
2013-04-17195.00196.00191.00196.009410018263400
2013-04-16189.00195.00188.00195.0012060022959200
2013-04-15199.00199.00194.00196.006790013270400
2013-04-12196.00199.00195.00198.0014180027898000
2013-04-11202.00206.00198.00200.0014940030155900
2013-04-10202.00202.00198.00199.0013590027164900
2013-04-09196.00203.00194.00199.0030360060215000
2013-04-08194.00194.00186.00192.0022900043686700
2013-04-05191.00197.00187.00190.0024090046298400
2013-04-04190.00190.00183.00189.0012120022543400
2013-04-03190.00195.00185.00190.0013640025750700
2013-04-02176.00191.00175.00190.0026790048779800
2013-04-01198.00198.00185.00185.0018320035007000
2013-03-29204.00204.00200.00200.0010210020542200
2013-03-28205.00205.00199.00204.0014480029287500
2013-03-27207.00209.00202.00206.0018800038618900
2013-03-26218.00218.00206.00207.00697600149055200
2013-03-25198.00210.00196.00206.00749500151633700
2013-03-22188.00199.00188.00193.0039170076026600
2013-03-21188.00190.00187.00190.009200017323200
2013-03-19188.00189.00187.00189.007570014238000
2013-03-18190.00190.00187.00189.0011370021452100
2013-03-15189.00192.00188.00190.009870018726200
2013-03-14189.00190.00188.00189.006230011778800
2013-03-13190.00190.00187.00188.0011770022162400
2013-03-12187.00192.00187.00188.0010070019074400
2013-03-11192.00192.00188.00190.0014900028277600
2013-03-08195.00196.00191.00193.0016430031778600
2013-03-07197.00199.00193.00193.0021680042399900
2013-03-06192.00195.00190.00193.0028920055588900
2013-03-05189.00191.00188.00188.0011800022336300
2013-03-04190.00191.00188.00190.0017330032815100
2013-03-01183.00186.00182.00186.0013950025633900
2013-02-28186.00192.00182.00185.0028980054016400
2013-02-27188.00189.00184.00186.0032830061123200
2013-02-26190.00192.00188.00190.0016240030834400
2013-02-25198.00198.00190.00194.0019750038035200
2013-02-22192.00195.00191.00195.007760014986900
2013-02-21199.00199.00193.00193.0018580036347200
2013-02-20199.00204.00196.00199.0035430070812900
2013-02-19196.00198.00193.00196.0021720042406500
2013-02-18199.00200.00192.00195.0042170082662100
2013-02-15192.00200.00188.00199.001506600291792200
2013-02-14231.00240.00228.00240.0013250030968400
2013-02-13241.00241.00225.00234.0027670064352400
2013-02-12253.00253.00237.00240.0024700060760900
2013-02-08243.00257.00243.00247.00706400175880800
2013-02-07240.00244.00237.00243.0014670035213200
2013-02-06238.00242.00235.00236.0017120040772300
2013-02-05238.00243.00233.00233.0021360050935400
2013-02-04233.00244.00232.00242.00433500103612600
2013-02-01227.00231.00225.00229.0012110027481800
2013-01-31229.00233.00227.00229.0013890031821200
2013-01-30230.00240.00227.00231.0025690059677300
2013-01-29235.00236.00223.00226.0043560099935800
2013-01-28245.00246.00233.00235.0039910095112000
2013-01-25247.00249.00240.00245.0020170049238800
2013-01-24241.00253.00236.00247.0025350061573200
2013-01-23250.00254.00241.00245.0019930049434600
2013-01-22257.00262.00248.00253.0032820083090200
2013-01-21240.00264.00240.00262.00487300124257000
2013-01-18253.00265.00249.00249.0033150084647500
2013-01-17250.00251.00233.00248.00439100106726300
2013-01-16271.00272.00247.00248.00689100177595300
2013-01-15256.00275.00253.00269.001854800490418100
2013-01-11230.00250.00225.00248.001116400265615300
2013-01-10224.00230.00223.00224.0026740060447700
2013-01-09222.00227.00218.00225.0031520069850200
2013-01-08225.00242.00222.00228.001141600263538500
2013-01-07219.00224.00218.00221.0031800070495900
2013-01-04225.00228.00211.00217.00460700100864600
2012-12-28216.00224.00216.00220.0030960067926300
2012-12-27210.00222.00210.00214.00529800114856100
2012-12-26204.00212.00203.00209.0017360036050000
2012-12-25205.00212.00204.00207.0023930049581500
2012-12-21207.00209.00198.00204.0022560045839600
2012-12-20212.00212.00205.00206.0017920037286200
2012-12-19210.00217.00207.00211.0030570064445200
2012-12-18220.00221.00207.00209.00600900127974300
2012-12-17215.00231.00212.00215.001518200337388700
2012-12-14196.00213.00195.00211.001054800217526700
2012-12-13195.00207.00194.00194.00708900141958100
2012-12-12190.00195.00189.00193.0012770024633800
2012-12-11194.00194.00186.00188.0013780026095200
2012-12-10193.00199.00192.00194.0013730026694700
2012-12-07198.00205.00193.00196.00767800153181300
2012-12-06187.00199.00182.00199.00524700101153100
2012-12-05183.00185.00181.00184.0011460020937000
2012-12-04189.00189.00184.00185.0011620021615400
2012-12-03192.00192.00186.00187.0016320030794300
2012-11-30186.00195.00185.00190.00561200106637200
2012-11-29183.00188.00180.00184.0021910040202100
2012-11-28177.00195.00177.00181.001002200187835000
2012-11-27178.00179.00176.00178.007600013484900
2012-11-26183.00183.00175.00176.0012450022189600
2012-11-22175.00177.00173.00175.0021080036903700
2012-11-21175.00179.00172.00172.0019400034132100
2012-11-20183.00184.00177.00179.0012150021883500
2012-11-19179.00185.00175.00182.0025200045094800
2012-11-16188.00189.00180.00180.0045710084138500
2012-11-15180.00205.00177.00189.004759600911399900
2012-11-14161.00162.00157.00160.0014090022506800
2012-11-13162.00163.00158.00161.0015300024570900
2012-11-12161.00165.00161.00163.007080011524800
2012-11-09161.00163.00159.00163.0012520020173700
2012-11-08165.00166.00162.00164.0017180028184800
2012-11-07169.00171.00169.00169.009010015275600
2012-11-06170.00171.00169.00169.006700011370900
2012-11-05175.00175.00169.00169.0014420024638700
2012-11-02175.00178.00174.00174.009390016491000
2012-11-01171.00178.00171.00175.0021170036881100
2012-10-31171.00176.00169.00172.009650016684500
2012-10-30167.00182.00166.00171.0032750057075800
2012-10-29172.00173.00168.00170.0017510029872300
2012-10-26185.00185.00173.00175.0037510066791500
2012-10-25187.00190.00182.00184.0032230059967800
2012-10-24189.00191.00184.00187.0028050052655900
2012-10-23181.00196.00180.00191.001126500213426900
2012-10-22173.00182.00172.00179.0024780043802300
2012-10-19173.00178.00170.00176.0030480053070600
2012-10-18172.00175.00169.00174.0023700040682500
2012-10-17169.00179.00165.00175.00748200128724100
2012-10-16166.00172.00163.00167.0038990065213000
2012-10-15169.00174.00156.00161.00741800121552600
2012-10-12176.00189.00169.00169.0040240071987000
2012-10-11178.00179.00173.00178.0037180065496400
2012-10-10188.00188.00184.00184.0015640028981200
2012-10-09190.00190.00185.00187.0032350060511700
2012-10-05190.00192.00186.00191.0021350040352700
2012-10-04189.00194.00186.00188.0030630058266000
2012-10-03188.00195.00186.00188.0045950087363300
2012-10-02189.00192.00185.00185.0038160071364400
2012-10-01193.00198.00187.00187.0045680087361300
2012-09-28188.00204.00186.00198.001118200219396700
2012-09-27192.00197.00181.00187.00782400147604500
2012-09-26198.00209.00189.00189.001506100296400000
2012-09-25229.00232.00198.00201.0046762001020828900
2012-09-24183.00213.00179.00213.0063099001265331200
2012-09-21171.00173.00163.00163.0044940075469300
2012-09-20177.00179.00170.00171.0051830089841700
2012-09-19173.00187.00173.00175.00998700178870400
2012-09-18183.00185.00170.00173.0054160096910400
2012-09-14187.00199.00186.00186.001087600208967800
2012-09-13209.00213.00185.00189.002846700576962900
2012-09-12187.00204.00183.00203.001950900380735300
2012-09-11197.00200.00179.00190.001757800334472900
2012-09-10165.00200.00162.00200.003695100683844900
2012-09-07165.00170.00158.00161.0033730055076100
2012-09-06155.00173.00151.00167.001351100219850000
2012-09-05161.00161.00151.00153.0038570059525600
2012-09-04165.00170.00159.00161.0032370053085700
2012-09-03168.00170.00159.00167.0042730070139700
2012-08-31176.00182.00165.00168.00659500113754400
2012-08-30175.00183.00171.00177.001015800178133800
2012-08-29175.00195.00173.00177.002982100549945500
2012-08-28176.00183.00170.00170.00772300135402900
2012-08-27177.00189.00170.00174.001321100235653600
2012-08-24178.00198.00169.00181.003990500742974500
2012-08-23187.00188.00171.00173.001309000231134000
2012-08-22200.00200.00183.00189.001145600217104100
2012-08-21222.00225.00181.00193.0050274001009801200
2012-08-20201.00210.00196.00210.002651200540233700
2012-08-17129.00167.00128.00160.0070975001100153100
2012-08-16108.00127.00108.00119.0046410054618000
2012-08-15110.00110.00106.00109.009650010388100
2012-08-14109.00109.00105.00108.0015420016502500
2012-08-13110.00110.00106.00106.0014080015154600
2012-08-10106.00113.00106.00110.0010750011715000
2012-08-09109.00110.00108.00109.00669007289300
2012-08-08109.00110.00108.00110.00394004297100
2012-08-07108.00110.00107.00108.00214002316300
2012-08-06110.00111.00108.00108.00143001569600
2012-08-03108.00110.00108.00109.00240002602300
2012-08-02109.00111.00108.00110.00288003143300
2012-08-01112.00112.00109.00109.00386004266700
2012-07-31112.00113.00111.00113.00292003268900
2012-07-30115.00115.00112.00112.00571006512500
2012-07-27112.00113.00110.00113.00396004411600
2012-07-26109.00111.00108.00108.00502005508600
2012-07-25113.00113.00107.00110.0021040023070800
2012-07-24113.00115.00112.00114.00711008057200
2012-07-23121.00121.00117.00117.008460010031500
2012-07-20123.00123.00120.00120.00290003518100
2012-07-19122.00122.00121.00121.00617007516200
2012-07-18124.00124.00119.00119.008730010615000
2012-07-17124.00126.00122.00122.00420005209800
2012-07-13123.00128.00122.00127.00629007870900
2012-07-12129.00129.00122.00122.009860012363700
2012-07-11126.00130.00126.00128.00570007291300
2012-07-10131.00131.00127.00127.00565007276000
2012-07-09136.00137.00129.00131.0011490015263600

   ※ 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