[5216 JQスタンダード] 倉元製作所 日足 時系列データ

[5216 JQスタンダード] 倉元製作所 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13220.00224.00219.00220.0013180029186100
2017-12-12223.00224.00220.00220.008960019865200
2017-12-11222.00224.00220.00222.0018040040082800
2017-12-08220.00221.00218.00219.008390018409600
2017-12-07222.00222.00218.00219.0011250024787100
2017-12-06217.00231.00215.00217.0030040066215100
2017-12-05217.00219.00216.00216.0012450027018100
2017-12-04220.00220.00216.00216.009770021316800
2017-12-01222.00223.00216.00220.0011740025714500
2017-11-30222.00223.00219.00221.0011230024811700
2017-11-29224.00225.00220.00223.0011340025208800
2017-11-28228.00228.00222.00224.0014710032926800
2017-11-27226.00230.00225.00228.009740022162100
2017-11-24230.00230.00225.00226.0019520044352900
2017-11-22232.00234.00229.00232.009390021718800
2017-11-21227.00231.00227.00229.006810015602900
2017-11-20224.00229.00224.00227.0013210030027600
2017-11-17224.00226.00223.00224.0012800028711400
2017-11-16224.00227.00223.00224.0012990029225800
2017-11-15230.00231.00222.00226.0034070077346400
2017-11-14238.00241.00237.00241.0013320031791400
2017-11-13241.00241.00237.00240.006550015657300
2017-11-10236.00243.00236.00241.009080021747900
2017-11-09247.00247.00232.00241.0030230073082600
2017-11-08249.00251.00247.00248.0011160027736700
2017-11-07255.00255.00250.00251.0011750029664600
2017-11-06250.00255.00248.00254.0017770044635200
2017-11-02253.00254.00250.00251.0010320025954600
2017-11-01255.00256.00251.00253.0014630037112300
2017-10-31249.00255.00246.00255.0016750042000400
2017-10-30250.00257.00248.00250.0018210045814700
2017-10-27248.00253.00248.00251.0012850032216800
2017-10-26252.00254.00246.00247.0023370058312900
2017-10-25259.00261.00252.00254.0023490060116200
2017-10-24262.00267.00255.00258.00444400116380800
2017-10-23250.00262.00250.00262.00547800141690900
2017-10-20253.00253.00249.00249.0014200035649800
2017-10-19256.00256.00250.00253.0018110045774000
2017-10-18254.00262.00251.00253.00569500145966500
2017-10-17241.00260.00241.00250.00455500113979400
2017-10-16247.00247.00242.00243.0011950029184800
2017-10-13242.00244.00240.00244.009660023400900
2017-10-12242.00247.00242.00244.009540023271000
2017-10-11241.00244.00239.00244.007330017678600
2017-10-10237.00242.00236.00242.0012530029866300
2017-10-06243.00245.00236.00238.0023610056542700
2017-10-05247.00249.00240.00242.0024900060456300
2017-10-04252.00265.00240.00245.002333100591895100
2017-10-03245.00245.00238.00240.0015690037753700
2017-10-02238.00247.00238.00241.0017990043573400
2017-09-29238.00241.00236.00236.0013620032386200
2017-09-28242.00254.00235.00238.00578300140508900
2017-09-27232.00240.00232.00240.0015120035707300
2017-09-26236.00236.00230.00230.0019380045150800
2017-09-25239.00242.00235.00236.0013630032416900
2017-09-22240.00242.00234.00237.0029870071072400
2017-09-21247.00254.00239.00243.00957700234243000
2017-09-20239.00239.00231.00232.0027680064815700
2017-09-19240.00246.00235.00238.00698400166698000
2017-09-15225.00233.00221.00231.00519900117739600
2017-09-14235.00272.00224.00225.0056411001387589100
2017-09-13225.00227.00217.00221.0038800086302500
2017-09-12215.00225.00215.00217.0023700051974800
2017-09-11207.00220.00207.00215.0017590037744100
2017-09-08204.00208.00204.00206.008340017207600
2017-09-07213.00213.00206.00208.005730011995500
2017-09-06207.00213.00201.00211.0010500021753000
2017-09-05218.00218.00210.00211.0016270034663900
2017-09-04222.00223.00212.00218.0021360046348400
2017-09-01224.00226.00223.00224.0014310032171600
2017-08-31220.00225.00220.00223.009130020286300
2017-08-30224.00224.00220.00220.0010160022473300
2017-08-29225.00225.00221.00221.0010700023779500
2017-08-28227.00227.00224.00224.004840010902300
2017-08-25227.00227.00224.00225.00250005633400
2017-08-24227.00228.00224.00224.008080018307800
2017-08-23225.00228.00222.00224.007370016544300
2017-08-22223.00228.00221.00223.0015330034345000
2017-08-21225.00229.00223.00224.0013450030324900
2017-08-18221.00226.00221.00224.0010120022598300
2017-08-17222.00224.00222.00224.0020150044897700
2017-08-16219.00251.00219.00220.004186400989501600
2017-08-15215.00219.00212.00214.007430016035700
2017-08-14210.00216.00209.00212.0015860033560300
2017-08-10217.00218.00210.00215.0018980040519200
2017-08-09219.00221.00213.00217.0013370028941400
2017-08-08223.00224.00218.00223.008310018369000
2017-08-07217.00224.00217.00223.006590014532900
2017-08-04218.00221.00217.00218.008220018042600
2017-08-03222.00225.00218.00219.007810017203500
2017-08-02219.00227.00218.00224.007840017465700
2017-08-01228.00228.00216.00219.0027770061527300
2017-07-31226.00229.00226.00229.005460012432900
2017-07-28240.00241.00228.00228.0032740076055400
2017-07-27244.00246.00240.00240.0014960036245700
2017-07-26250.00253.00239.00246.00429600105688300
2017-07-25237.00242.00236.00242.0012420029679600
2017-07-24240.00249.00235.00235.00617200148442400
2017-07-21236.00240.00231.00237.0015070035598200
2017-07-20233.00236.00230.00233.0010990025624300
2017-07-19235.00235.00230.00230.009920023082400
2017-07-18239.00241.00234.00234.0013110031108200
2017-07-14237.00243.00233.00234.0021740051657900
2017-07-13236.00237.00234.00234.006520015354300
2017-07-12238.00241.00233.00235.0021160050140700
2017-07-11238.00239.00232.00236.0014140033339500
2017-07-10230.00237.00229.00236.0020320047310800
2017-07-07230.00232.00227.00228.008690019921400
2017-07-06230.00231.00226.00230.009460021647300
2017-07-05226.00231.00226.00230.008650019760700
2017-07-04232.00236.00226.00226.0020280046838100
2017-07-03230.00230.00227.00229.006610015136500
2017-06-30227.00230.00224.00230.0010300023334500
2017-06-29231.00234.00230.00230.0010520024369300
2017-06-28237.00238.00229.00230.0020910048566300
2017-06-27233.00242.00230.00238.0042120099853100
2017-06-26230.00232.00227.00230.0017120039351900
2017-06-23230.00234.00225.00227.0027350062990600
2017-06-22232.00234.00226.00232.0022560052098400
2017-06-21226.00236.00225.00230.0040270091923800
2017-06-20227.00267.00223.00231.0044701001093372700
2017-06-19217.00222.00217.00222.0011060024323500
2017-06-16218.00219.00215.00217.007010015188300
2017-06-15215.00218.00210.00217.0011810025262000
2017-06-14218.00218.00212.00215.0011340024367000
2017-06-13219.00219.00216.00218.007410016128700
2017-06-12215.00219.00215.00219.008360018078500
2017-06-09215.00217.00213.00215.006840014714200
2017-06-08219.00219.00215.00217.0011370024660000
2017-06-07211.00217.00210.00215.008630018461500
2017-06-06218.00220.00210.00214.0020810044454500
2017-06-05224.00224.00215.00219.0012760028031600
2017-06-02222.00225.00217.00222.0020370045082800
2017-06-01217.00221.00215.00220.0012410027031500
2017-05-31219.00221.00214.00217.0012550027227300
2017-05-30214.00227.00214.00217.0025720056436500
2017-05-29221.00221.00211.00214.0029940064562500
2017-05-26229.00229.00220.00221.0026730059581900
2017-05-25230.00234.00225.00228.0042890097816800
2017-05-24240.00248.00223.00232.001706800401267100
2017-05-23219.00258.00210.00243.0088686002142539000
2017-05-22200.00207.00199.00203.0031990064840800
2017-05-19197.00198.00194.00194.00431008429100
2017-05-18192.00194.00191.00194.006450012400800
2017-05-17196.00197.00194.00194.00361007060600
2017-05-16196.00198.00195.00196.006330012428300
2017-05-15205.00205.00195.00196.0013510027048900
2017-05-12202.00202.00194.00198.0010650021004000
2017-05-11198.00214.00198.00201.0034560070964600
2017-05-10193.00199.00192.00199.0010040019555400
2017-05-09193.00193.00189.00193.007720014831600
2017-05-08187.00193.00187.00190.009280017643400
2017-05-02182.00187.00182.00186.008310015276700
2017-05-01181.00184.00181.00182.00388007041600
2017-04-28184.00186.00182.00182.0013950025661100
2017-04-27190.00191.00187.00187.006960013144200
2017-04-26188.00192.00187.00187.009930018814900
2017-04-25187.00188.00184.00186.00473008785900
2017-04-24191.00193.00182.00183.0011560021417700
2017-04-21191.00191.00188.00190.00446008466700
2017-04-20190.00194.00190.00191.00303005813700
2017-04-19188.00193.00188.00192.005480010449500
2017-04-18185.00192.00185.00192.009350017656300
2017-04-17177.00184.00177.00183.008140014713000
2017-04-14178.00180.00177.00179.00515009182400
2017-04-13172.00182.00171.00182.0014670025789400
2017-04-12183.00183.00173.00173.0028980051342500
2017-04-11192.00197.00182.00188.0030610058520400
2017-04-10195.00197.00194.00196.0010530020579700
2017-04-07196.00200.00192.00195.0017140033436100
2017-04-06205.00205.00194.00194.0015580030748100
2017-04-05210.00229.00199.00200.00573700119854300
2017-04-04212.00213.00194.00202.00506900102364700
2017-04-03214.00218.00211.00213.0028410060969900
2017-03-31223.00225.00218.00220.0011400025266700
2017-03-30225.00227.00223.00223.0010580023815700
2017-03-29227.00228.00226.00226.005300012008200
2017-03-28227.00230.00226.00227.005780013154900
2017-03-27232.00232.00226.00226.005620012846200
2017-03-24232.00232.00229.00230.00233005368400
2017-03-23229.00231.00229.00229.00207004759800
2017-03-22230.00234.00229.00229.008620019915200
2017-03-21235.00236.00231.00234.0014690034447300
2017-03-17231.00235.00227.00231.0012810029484700
2017-03-16231.00232.00230.00231.006360014705500
2017-03-15235.00238.00233.00233.0011190026319400
2017-03-14244.00244.00236.00238.0017420041718300
2017-03-13245.00247.00243.00246.0013680033516500
2017-03-10246.00248.00245.00247.008790021654000
2017-03-09248.00248.00246.00246.005010012346600
2017-03-08247.00248.00246.00248.006260015433500
2017-03-07249.00249.00247.00247.00370009169300
2017-03-06246.00251.00246.00247.006920017183400
2017-03-03251.00251.00247.00247.006370015840900
2017-03-02251.00251.00248.00251.004690011713700
2017-03-01250.00251.00248.00251.004870012136100
2017-02-28249.00251.00247.00248.006300015672500
2017-02-27247.00255.00245.00246.0024460061040500
2017-02-24247.00248.00246.00247.00216005338100
2017-02-23247.00249.00246.00248.005930014648000
2017-02-22248.00249.00247.00248.005040012501200
2017-02-21250.00250.00248.00249.00354008811200
2017-02-20249.00250.00246.00250.005760014273200
2017-02-17251.00251.00247.00249.00387009629700
2017-02-16250.00250.00248.00249.004500011221000
2017-02-15248.00252.00248.00249.008790021978900
2017-02-14252.00253.00248.00250.0012180030420400
2017-02-13252.00254.00251.00253.006430016233800
2017-02-10252.00253.00249.00253.005850014669900
2017-02-09249.00252.00248.00250.007820019582700
2017-02-08247.00248.00245.00247.006790016742300
2017-02-07249.00249.00247.00247.00366009084500
2017-02-06250.00250.00247.00248.009390023322500
2017-02-03251.00253.00248.00248.0013850034564200
2017-02-02250.00266.00250.00251.00642800165965300
2017-02-01252.00253.00250.00250.00390009785500
2017-01-31253.00254.00250.00252.009800024644800
2017-01-30252.00255.00251.00252.004250010752700
2017-01-27253.00254.00252.00252.007820019790200
2017-01-26255.00256.00253.00253.008510021592200
2017-01-25254.00255.00249.00255.0014940037661400
2017-01-24263.00263.00252.00252.0018010046292000
2017-01-23255.00257.00251.00252.008100020580800
2017-01-20254.00256.00251.00253.007980020140800
2017-01-19254.00255.00252.00255.005010012681800
2017-01-18254.00258.00252.00252.004810012196800
2017-01-17255.00258.00254.00254.00282007199900
2017-01-16257.00258.00255.00255.005160013252300
2017-01-13257.00259.00257.00257.00327008435700
2017-01-12262.00262.00257.00258.006010015571900
2017-01-11265.00265.00257.00260.0010210026603300
2017-01-10259.00260.00256.00259.006470016703500
2017-01-06261.00262.00259.00259.0010410027146800
2017-01-05258.00262.00258.00261.009980026019500
2017-01-04258.00267.00256.00257.0015400040035500
2016-12-30253.00255.00249.00255.0010160025622800
2016-12-29258.00278.00252.00253.00464700122489900
2016-12-28250.00257.00249.00256.0010940027747000
2016-12-27246.00252.00246.00248.0014580036224100
2016-12-26252.00253.00248.00249.0013270033204900
2016-12-22256.00257.00252.00254.0010600026884800
2016-12-21260.00261.00256.00258.0017870046127300
2016-12-20261.00263.00260.00260.006530017057600
2016-12-19262.00264.00261.00262.0010060026379400
2016-12-16266.00268.00264.00264.009460025121800
2016-12-15270.00270.00266.00268.0012720034079600
2016-12-14275.00275.00265.00270.0016980045755600
2016-12-13271.00278.00268.00269.0032210087657700
2016-12-12267.00274.00266.00268.0018930050930500
2016-12-09266.00268.00264.00267.006960018487600

   ※ 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