[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 
2017-05-29221.00221.00211.00214.0029940064562500
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
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

   ※ 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