[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 
2016-12-08269.00269.00264.00264.0011580030766400
2016-12-07267.00268.00264.00266.007820020779000
2016-12-06262.00278.00262.00265.00374800101081800
2016-12-05268.00268.00261.00263.006790017964100
2016-12-02268.00268.00262.00265.0016570043859400
2016-12-01270.00274.00265.00266.0018230048989200
2016-11-30268.00285.00265.00273.00882400242842800
2016-11-29262.00265.00260.00264.0015600041085700
2016-11-28259.00264.00259.00263.0010320027035100
2016-11-25260.00262.00258.00258.0012880033363800
2016-11-24262.00262.00255.00260.0017710045971700
2016-11-22262.00264.00259.00260.0015020039214900
2016-11-21264.00267.00262.00262.008680022902100
2016-11-18262.00265.00261.00262.0011440030048000
2016-11-17261.00264.00260.00261.009580025084400
2016-11-16258.00264.00258.00261.0010100026311600
2016-11-15261.00262.00251.00258.0028310072643700
2016-11-14261.00269.00261.00266.0011930031551700
2016-11-11269.00274.00264.00264.0018580049795400
2016-11-10268.00271.00261.00267.0019810052796200
2016-11-09275.00275.00247.00256.00479300124983400
2016-11-08281.00281.00273.00275.0020390056513300
2016-11-07280.00280.00272.00274.0014800040803900
2016-11-04284.00300.00272.00273.001830600523457400
2016-11-02278.00288.00275.00276.0034050095364700
2016-11-01285.00296.00276.00280.001443100411504700
2016-10-31270.00322.00267.00280.0081152002444373100
2016-10-28273.00273.00269.00270.0011800031937700
2016-10-27271.00273.00270.00272.007670020864800
2016-10-26271.00274.00270.00270.0014410039017500
2016-10-25273.00275.00271.00271.0012920035148500
2016-10-24274.00278.00272.00272.0010220027989300
2016-10-21274.00277.00272.00272.0017910049118800
2016-10-20277.00279.00273.00273.0018520050943700
2016-10-19274.00286.00272.00275.00535800149383900
2016-10-18276.00284.00273.00273.00367100101494400
2016-10-17272.00290.00270.00277.001003100282090900
2016-10-14273.00283.00271.00277.0032240089247700
2016-10-13291.00297.00276.00276.00774400219684900
2016-10-12301.00320.00289.00299.0034782001047706200
2016-10-11314.00334.00298.00318.00128167004078776400
2016-10-07273.00274.00265.00266.00421500113196300
2016-10-06285.00295.00272.00273.001269200359445500
2016-10-05276.00288.00272.00282.00832000230102600
2016-10-04291.00293.00272.00283.002277200637071100
2016-10-03308.00348.00289.00295.00113530003625359900
2016-09-30229.00310.00229.00310.00129171003709115100
2016-09-29229.00232.00228.00230.005630012938900
2016-09-28232.00232.00228.00231.005010011500000
2016-09-27231.00232.00228.00232.006420014783800
2016-09-26232.00237.00231.00231.006080014165800
2016-09-23232.00235.00230.00232.005160011968900
2016-09-21232.00233.00230.00231.007190016599300
2016-09-20234.00236.00233.00234.004870011384500
2016-09-16235.00237.00233.00235.007130016720100
2016-09-15237.00241.00234.00234.007850018592500
2016-09-14239.00240.00236.00236.006960016565200
2016-09-13242.00244.00239.00240.006300015167000
2016-09-12238.00242.00238.00239.0012800030655200
2016-09-09234.00267.00234.00245.002064100524451400
2016-09-08236.00238.00233.00236.006310014826600
2016-09-07234.00238.00233.00235.005860013781600
2016-09-06238.00240.00233.00234.009470022284500
2016-09-05236.00240.00235.00238.006300014978100
2016-09-02242.00242.00234.00234.0011850028038800
2016-09-01237.00244.00235.00240.009330022415700
2016-08-31234.00252.00234.00238.00509100123475700
2016-08-30230.00278.00230.00240.003486200903590300
2016-08-29222.00226.00222.00226.007280016324400
2016-08-26225.00226.00222.00222.005350011932200
2016-08-25223.00225.00222.00225.00312006964200
2016-08-24224.00228.00222.00222.005450012213000
2016-08-23225.00226.00222.00223.00317007093000
2016-08-22220.00224.00216.00224.008860019438800
2016-08-19221.00224.00220.00220.005770012770000
2016-08-18223.00224.00221.00221.00403008964800
2016-08-17226.00227.00224.00225.00402009061800
2016-08-16225.00230.00225.00227.006500014791400
2016-08-15220.00231.00218.00224.0022910051305100
2016-08-12231.00243.00231.00238.007090016737900
2016-08-10239.00239.00235.00236.00238005628000
2016-08-09234.00239.00231.00238.006410015057000
2016-08-08237.00238.00231.00235.0010320024222600
2016-08-05239.00242.00238.00238.005650013533200
2016-08-04240.00243.00239.00241.007390017775400
2016-08-03243.00244.00240.00240.008000019345000
2016-08-02246.00247.00243.00246.006420015703400
2016-08-01251.00251.00245.00247.007450018366700
2016-07-29246.00250.00244.00250.007440018320200
2016-07-28248.00254.00246.00246.008100020157800
2016-07-27249.00254.00244.00246.008690021539300
2016-07-26250.00252.00247.00247.004990012411500
2016-07-25252.00253.00248.00250.008880022276000
2016-07-22250.00263.00247.00253.0030340076931900
2016-07-21248.00254.00247.00252.0011100027721600
2016-07-20246.00249.00242.00244.0010650026120600
2016-07-19255.00256.00246.00249.0015630039273200
2016-07-15254.00258.00251.00255.0014100035771200
2016-07-14256.00257.00251.00255.0012320031355600
2016-07-13260.00266.00258.00259.0024890065297500
2016-07-12255.00260.00253.00256.0016500042316300
2016-07-11250.00257.00247.00249.0011530028864700
2016-07-08246.00248.00241.00243.0011440027937600
2016-07-07251.00262.00245.00245.0022930057733200
2016-07-06257.00258.00246.00251.0021160053212400
2016-07-05267.00267.00260.00262.0012840033703100
2016-07-04263.00271.00263.00267.0013260035412400
2016-07-01265.00271.00263.00264.0015020040014400
2016-06-30270.00271.00262.00263.0016110043028900
2016-06-29272.00272.00261.00264.0025180067160100
2016-06-28258.00264.00246.00260.0026300067028700
2016-06-27242.00266.00241.00259.00586800149874700
2016-06-24282.00288.00215.00239.00710800176341400
2016-06-23271.00280.00266.00274.0029590080276700
2016-06-22286.00290.00278.00279.00384200108192900
2016-06-21272.00314.00271.00293.0036766001083789600
2016-06-20259.00275.00257.00267.00469600124933800
2016-06-17250.00253.00246.00251.0018710046809300
2016-06-16271.00273.00242.00243.00463300116998300
2016-06-15261.00277.00261.00272.0025180067933500
2016-06-14285.00292.00270.00271.00480500134225600
2016-06-13303.00305.00297.00297.0027130081180500
2016-06-10309.00311.00306.00307.007760023900800
2016-06-09306.00314.00306.00309.0015900049300900
2016-06-08310.00316.00307.00308.0028660088936900
2016-06-07304.00319.00303.00315.00416700129382000
2016-06-06307.00309.00302.00305.0013630041660400
2016-06-03300.00313.00300.00308.0031710097005200
2016-06-02313.00317.00305.00306.00375000116141000
2016-06-01328.00331.00314.00316.00485600156550000
2016-05-31340.00340.00334.00334.0020450068940500
2016-05-30335.00343.00328.00339.00423000142804000
2016-05-27332.00346.00328.00333.00538300181904200
2016-05-26329.00342.00320.00336.00906300302635600
2016-05-25330.00335.00324.00328.00397100130979700
2016-05-24317.00337.00317.00332.00703600230492200
2016-05-23317.00320.00312.00320.0018910059798500
2016-05-20319.00326.00314.00316.0023440074952500
2016-05-19307.00320.00305.00318.00358500112995500
2016-05-18315.00316.00298.00306.0020870064229700
2016-05-17314.00315.00303.00312.0019820061593500
2016-05-16308.00311.00298.00300.0029090087932300
2016-05-13311.00317.00309.00310.0012420038752100
2016-05-12317.00323.00309.00314.00373200118224600
2016-05-11319.00322.00313.00315.0019820063044100
2016-05-10314.00316.00310.00316.0013520042444100
2016-05-09311.00315.00309.00311.009770030497000
2016-05-06313.00313.00306.00309.0013840042779300
2016-05-02304.00315.00304.00310.0014690045498900
2016-04-28317.00326.00308.00309.00419900132198000
2016-04-27310.00353.00305.00323.002204800734577900
2016-04-26320.00322.00303.00311.0026010081789000
2016-04-25329.00330.00322.00322.0014090045849300
2016-04-22323.00333.00318.00326.00419000136192000
2016-04-21326.00326.00319.00323.0021530069323100
2016-04-20322.00324.00316.00321.0026420084619600
2016-04-19322.00328.00317.00320.00460000148102000
2016-04-18322.00332.00312.00321.00633500204992000
2016-04-15341.00359.00333.00346.001363800472042900
2016-04-14354.00385.00331.00348.0060365002174138900
2016-04-13301.00308.00301.00306.0011850036169600
2016-04-12299.00308.00298.00302.0013520041084600
2016-04-11305.00305.00291.00298.0012790037954400
2016-04-08277.00303.00277.00298.0028500083352500
2016-04-07285.00296.00285.00289.0010330030021600
2016-04-06276.00287.00276.00284.0017260048582200
2016-04-05300.00300.00283.00284.0028650083104900
2016-04-04310.00313.00300.00301.0020550062456200
2016-04-01319.00319.00307.00310.0020550063853800
2016-03-31327.00328.00315.00317.0016460052840400
2016-03-30323.00330.00320.00323.0013710044504400
2016-03-29319.00325.00316.00323.0014710047257900
2016-03-28312.00327.00312.00316.0021670069136800
2016-03-25319.00319.00310.00312.0015270047958100
2016-03-24320.00322.00317.00317.0016000051016000
2016-03-23326.00328.00321.00323.009830031845000
2016-03-22328.00328.00324.00324.0010070032816100
2016-03-18325.00333.00322.00323.0013590044218200
2016-03-17329.00334.00321.00322.0022390073463600
2016-03-16339.00339.00325.00329.0028030092652300
2016-03-15345.00346.00336.00338.0021380072899400
2016-03-14340.00352.00337.00348.00454900156805500
2016-03-11331.00348.00328.00338.0026590089820800
2016-03-10336.00342.00334.00336.0014080047498500
2016-03-09336.00338.00330.00331.0017720059039600
2016-03-08349.00352.00333.00344.00319300109487900
2016-03-07358.00362.00348.00352.0028240099954300
2016-03-04361.00370.00344.00350.001045000375082500
2016-03-03328.00355.00328.00345.001091700375960800
2016-03-02328.00331.00321.00330.0018210059642300
2016-03-01324.00324.00315.00323.0015260048891200
2016-02-29333.00336.00315.00324.0028520092969700
2016-02-26353.00354.00331.00332.00303700103281500
2016-02-25345.00365.00340.00345.00980700344581900
2016-02-24327.00370.00327.00345.001204100424693500
2016-02-23332.00335.00325.00330.0029110095574900
2016-02-22333.00342.00325.00328.0025040083394500
2016-02-19341.00347.00332.00338.00330700111704700
2016-02-18335.00349.00331.00349.00341200115848200
2016-02-17315.00334.00315.00318.0023130074648300
2016-02-16320.00338.00308.00328.00473600154624500
2016-02-15317.00320.00304.00312.00545100170275900
2016-02-12306.00320.00281.00285.00982300298404600
2016-02-10372.00372.00323.00341.00571500195310000
2016-02-09373.00383.00365.00365.00640400239487500
2016-02-08380.00406.00379.00394.00882200345859200
2016-02-05394.00419.00372.00387.0035632001419665100
2016-02-04369.00432.00363.00386.0044510001800560500
2016-02-03370.00380.00360.00367.00622500229283200
2016-02-02371.00424.00371.00386.002046800821041600
2016-02-01370.00383.00356.00375.00569500212225300
2016-01-29390.00392.00356.00372.00901700336873000
2016-01-28350.00403.00341.00384.0026129001005362300
2016-01-27346.00356.00341.00350.00401300140185000
2016-01-26335.00345.00329.00334.00466000157065100
2016-01-25321.00366.00317.00346.002170600753392800
2016-01-22315.00340.00300.00313.001129200362326800
2016-01-21312.00340.00295.00296.00855400272043100
2016-01-20357.00366.00315.00320.0029373001008029800
2016-01-19290.00373.00288.00373.0043609001510428400
2016-01-18290.00297.00280.00293.00469600135322000
2016-01-15322.00331.00301.00304.00463000145620500
2016-01-14324.00326.00306.00315.00466300146242900
2016-01-13338.00345.00326.00332.00458000153189500
2016-01-12374.00376.00318.00330.00800800274306800
2016-01-08374.00388.00374.00376.00507700191970000
2016-01-07375.00408.00372.00390.001186100460971900
2016-01-06370.00414.00369.00378.002174300854958000
2016-01-05380.00388.00368.00374.00577000217238600
2016-01-04386.00404.00379.00383.00881000344341100
2015-12-30375.00411.00373.00388.002369200934625500
2015-12-29393.00396.00375.00383.00671200257298400
2015-12-28410.00417.00376.00389.001842000724041800
2015-12-25385.00390.00364.00365.001150700428120400
2015-12-24400.00460.00387.00397.0066577002848429200
2015-12-22413.00414.00384.00386.00940500372219000
2015-12-21430.00440.00406.00413.00752400316670100
2015-12-18455.00458.00419.00421.00872600378230700
2015-12-17432.00461.00420.00442.002242500989847900
2015-12-16478.00480.00432.00442.001836100823473700
2015-12-15499.00522.00461.00462.0040903002008184800
2015-12-14472.00542.00471.00499.00140680007250948100
2015-12-11486.00510.00462.00466.002032500975033000
2015-12-10495.00527.00480.00491.0023844001198125400
2015-12-09510.00572.00484.00510.0084575004434417600
2015-12-08594.00596.00520.00530.0094541005176048900
2015-12-07520.00574.00513.00574.0097482005428456600
2015-12-04530.00569.00481.00494.00115242005977622100
2015-12-03668.00668.00533.00538.002513310015354775400
2015-12-02514.00568.00498.00568.002077530011163521800

   ※ 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