[5217 JQスタンダード] テクノクオーツ 日足 時系列データ

[5217 JQスタンダード] テクノクオーツ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12401.00402.00395.00395.0040001595000
2013-07-1100
2013-07-1000
2013-07-09401.00401.00395.00395.0030001194000
2013-07-08403.00403.00402.00402.002000805000
2013-07-05395.00404.00392.00396.0050001979000
2013-07-0400
2013-07-03391.00395.00391.00395.002000786000
2013-07-02409.00409.00391.00391.0030001191000
2013-07-01390.00395.00390.00395.002000785000
2013-06-28390.00390.00390.00390.0030001170000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-24390.00390.00390.00390.0040001560000
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17390.00390.00390.00390.001000390000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10406.00406.00406.00406.001000406000
2013-06-07390.00390.00390.00390.001000390000
2013-06-06396.00396.00395.00395.002000791000
2013-06-05398.00398.00398.00398.002000796000
2013-06-04400.00400.00398.00398.0040001598000
2013-06-03401.00401.00400.00400.0050002002000
2013-05-31401.00401.00401.00401.001000401000
2013-05-30394.00401.00393.00401.0030001188000
2013-05-2900
2013-05-28399.00399.00394.00394.0050001985000
2013-05-27400.00400.00399.00399.0040001598000
2013-05-24402.00402.00399.00399.0040001601000
2013-05-23404.00404.00400.00400.00110004424000
2013-05-22408.00408.00404.00404.0030001218000
2013-05-21404.00405.00404.00405.002000809000
2013-05-20407.00410.00403.00403.0080003243000
2013-05-17408.00413.00402.00402.0090003663000
2013-05-16411.00415.00407.00407.0060002463000
2013-05-15413.00416.00411.00411.0090003712000
2013-05-14415.00415.00414.00414.0040001659000
2013-05-13415.00415.00414.00415.0030001244000
2013-05-10415.00416.00411.00415.0080003309000
2013-05-09431.00431.00421.00421.0080003410000
2013-05-08444.00450.00435.00435.00120005316000
2013-05-07440.00442.00439.00442.00120005288000
2013-05-02435.00438.00435.00438.002000873000
2013-05-01435.00435.00435.00435.002000870000
2013-04-30427.00435.00427.00435.0070003032000
2013-04-26427.00427.00427.00427.002000854000
2013-04-25426.00429.00426.00427.0050002136000
2013-04-24426.00441.00426.00441.0070003024000
2013-04-23423.00423.00423.00423.001000423000
2013-04-22430.00459.00430.00459.002000889000
2013-04-1900
2013-04-18410.00410.00410.00410.002000820000
2013-04-1700
2013-04-16408.00408.00408.00408.002000816000
2013-04-15415.00415.00410.00410.0030001240000
2013-04-12417.00417.00415.00415.002000832000
2013-04-11410.00410.00410.00410.002000820000
2013-04-10398.00398.00398.00398.001000398000
2013-04-09397.00397.00397.00397.001000397000
2013-04-08400.00400.00400.00400.001000400000
2013-04-05392.00397.00392.00397.002000789000
2013-04-0400
2013-04-03385.00395.00385.00395.002000780000
2013-04-02400.00400.00400.00400.0050002000000
2013-04-01424.00428.00413.00413.0050002098000
2013-03-29440.00440.00429.00429.0040001740000
2013-03-28438.00444.00436.00436.0080003516000
2013-03-27431.00434.00421.00434.002500010697000
2013-03-26486.00487.00480.00483.00140006786000
2013-03-25483.00487.00479.00486.00150007229000
2013-03-22480.00480.00478.00480.0040001918000
2013-03-21481.00481.00479.00479.0070003360000
2013-03-19482.00482.00475.00475.0070003354000
2013-03-18480.00482.00480.00482.00110005288000
2013-03-15478.00480.00475.00480.0080003824000
2013-03-14478.00480.00478.00479.0050002395000
2013-03-13480.00480.00479.00479.0060002878000
2013-03-12480.00481.00480.00481.0050002404000
2013-03-11480.00481.00475.00480.00200009587000
2013-03-08468.00469.00468.00469.0040001875000
2013-03-07463.00464.00463.00464.0030001390000
2013-03-06465.00465.00465.00465.001000465000
2013-03-05474.00474.00470.00470.0040001887000
2013-03-04468.00470.00468.00470.002000938000
2013-03-01463.00467.00458.00460.0040001848000
2013-02-28466.00466.00462.00463.0040001857000
2013-02-27459.00459.00459.00459.001000459000
2013-02-26463.00465.00458.00465.00100004632000
2013-02-25453.00460.00453.00460.0050002281000
2013-02-2200
2013-02-21452.00458.00445.00453.0070003160000
2013-02-20462.00462.00460.00460.002000922000
2013-02-19451.00460.00441.00460.0070003151000
2013-02-18466.00466.00466.00466.002000932000
2013-02-15460.00466.00450.00466.0050002287000
2013-02-14471.00471.00470.00470.002000941000
2013-02-13476.00476.00475.00475.0030001427000
2013-02-12481.00481.00476.00476.002000957000
2013-02-08476.00476.00476.00476.001000476000
2013-02-07477.00477.00477.00477.002000954000
2013-02-06480.00480.00479.00479.0030001439000
2013-02-05458.00470.00458.00470.0050002310000
2013-02-0400
2013-02-01456.00456.00456.00456.001000456000
2013-01-3100
2013-01-3000
2013-01-29456.00456.00456.00456.001000456000
2013-01-28456.00456.00456.00456.002000912000
2013-01-25456.00456.00456.00456.001000456000
2013-01-24456.00456.00456.00456.001000456000
2013-01-23451.00451.00450.00450.0030001352000
2013-01-22453.00465.00453.00465.0030001379000
2013-01-21466.00466.00445.00451.0070003178000
2013-01-18436.00436.00436.00436.002000872000
2013-01-1700
2013-01-16468.00468.00468.00468.001000468000
2013-01-1500
2013-01-1100
2013-01-10468.00468.00468.00468.001000468000
2013-01-09458.00466.00449.00466.0030001373000
2013-01-08455.00466.00455.00466.0030001376000
2013-01-07465.00465.00457.00465.00170007801000
2013-01-04465.00465.00448.00453.0060002743000
2012-12-28463.00463.00437.00463.0090004064000
2012-12-27436.00465.00436.00463.0070003148000
2012-12-26415.00435.00415.00435.0030001270000
2012-12-25393.00408.00393.00408.0050002013000
2012-12-21390.00390.00390.00390.001000390000
2012-12-20391.00394.00390.00394.0030001175000
2012-12-1900
2012-12-18390.00391.00390.00391.0040001563000
2012-12-17390.00390.00390.00390.002000780000
2012-12-14390.00390.00390.00390.002000780000
2012-12-13395.00397.00395.00397.002000792000
2012-12-12385.00387.00379.00387.0030001151000
2012-12-11380.00380.00380.00380.002000760000
2012-12-10375.00379.00375.00379.0030001129000
2012-12-07375.00375.00375.00375.002000750000
2012-12-0600
2012-12-05375.00375.00375.00375.002000750000
2012-12-0400
2012-12-0300
2012-11-30379.00379.00363.00363.002000742000
2012-11-2900
2012-11-28370.00370.00370.00370.001000370000
2012-11-2700
2012-11-26370.00370.00370.00370.0030001110000
2012-11-2200
2012-11-21370.00370.00370.00370.002000740000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15360.00370.00360.00370.002000730000
2012-11-14360.00360.00360.00360.001000360000
2012-11-1300
2012-11-12360.00360.00360.00360.001000360000
2012-11-0900
2012-11-08360.00360.00360.00360.002000720000
2012-11-0700
2012-11-06360.00360.00360.00360.002000720000
2012-11-05360.00360.00360.00360.001000360000
2012-11-02355.00355.00355.00355.002000710000
2012-11-0100
2012-10-3100
2012-10-30361.00361.00361.00361.001000361000
2012-10-29358.00361.00358.00361.0050001793000
2012-10-26349.00349.00349.00349.001000349000
2012-10-2500
2012-10-24345.00345.00345.00345.001000345000
2012-10-23349.00349.00349.00349.001000349000
2012-10-2200
2012-10-19349.00349.00349.00349.001000349000
2012-10-1800
2012-10-17345.00345.00345.00345.001000345000
2012-10-16357.00357.00357.00357.001000357000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10349.00349.00349.00349.001000349000
2012-10-09365.00365.00365.00365.001000365000
2012-10-05345.00345.00345.00345.001000345000
2012-10-04346.00346.00346.00346.001000346000
2012-10-0300
2012-10-02350.00350.00350.00350.0030001050000
2012-10-0100
2012-09-2800
2012-09-27350.00350.00350.00350.001000350000
2012-09-26344.00344.00344.00344.001000344000
2012-09-25350.00350.00350.00350.002000700000
2012-09-2400
2012-09-21350.00350.00350.00350.001000350000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14343.00351.00343.00351.0040001396000
2012-09-13343.00343.00343.00343.0040001372000
2012-09-12345.00345.00330.00330.0060002009000
2012-09-1100
2012-09-10345.00345.00345.00345.001000345000
2012-09-07345.00345.00345.00345.001000345000
2012-09-06340.00340.00340.00340.0030001020000
2012-09-0500
2012-09-04342.00342.00342.00342.001000342000
2012-09-03342.00342.00342.00342.002000684000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27346.00346.00345.00345.0060002071000
2012-08-2400
2012-08-2300
2012-08-22352.00352.00344.00344.002000696000
2012-08-2100
2012-08-2000
2012-08-17353.00353.00352.00352.002000705000
2012-08-16355.00355.00355.00355.0030001065000
2012-08-1500
2012-08-1400
2012-08-13348.00348.00348.00348.001000348000
2012-08-1000
2012-08-09347.00348.00347.00348.002000695000
2012-08-0800
2012-08-0700
2012-08-06363.00363.00348.00348.002000711000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26347.00347.00347.00347.0060002082000
2012-07-2500
2012-07-24347.00347.00347.00347.001000347000
2012-07-2300
2012-07-2000
2012-07-19347.00347.00347.00347.001000347000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12349.00349.00349.00349.001000349000
2012-07-1100
2012-07-10367.00367.00357.00357.0080002902000
2012-07-0900

   ※ 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