[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 
2017-12-1510050.0010100.0010050.0010100.004004030000
2017-12-149900.0010050.009900.0010050.004003990000
2017-12-139870.009940.009860.009860.008007901000
2017-12-1210060.0010500.0010030.0010100.00160016273000
2017-12-1110300.0010300.0010200.0010230.008008186000
2017-12-0810190.0010350.0010140.0010350.00100010202000
2017-12-079830.0010000.009830.0010000.00160015771000
2017-12-0610130.0010180.009820.009820.00180018178000
2017-12-0510480.0010540.0010160.0010160.00140014516000
2017-12-0410480.0010550.0010480.0010550.006006317000
2017-12-0110720.0010720.0010470.0010470.007007419000
2017-11-3010680.0010720.0010520.0010720.00100010639000
2017-11-2911300.0011300.0011030.0011100.008008921000
2017-11-2811750.0011750.0011320.0011320.00100011506000
2017-11-2711700.0011830.0011560.0011750.00130015212000
2017-11-2410930.0011790.0010930.0011700.00120013528000
2017-11-2210880.0010980.0010880.0010900.009009821000
2017-11-2110430.0010600.0010430.0010600.007007356000
2017-11-2010550.0010550.0010550.0010550.001001055000
2017-11-1710550.0010550.0010550.0010550.004004220000
2017-11-1610350.0010550.0010350.0010550.002002090000
2017-11-1510340.0010500.0010340.0010350.008008327000
2017-11-1410320.0010330.0010320.0010320.007007226000
2017-11-1310460.0010580.0010360.0010380.00150015711000
2017-11-1010500.0010570.0010310.0010570.00260027053000
2017-11-0910780.0010860.0010560.0010610.00390041529000
2017-11-0811280.0011570.0011060.0011080.00140015707000
2017-11-0711590.0011780.0011280.0011280.00130015034000
2017-11-0611830.0011990.0011560.0011560.00310036659000
2017-11-0211700.0011980.0011590.0011840.00510060228000
2017-11-0111200.0011790.0011200.0011450.00430049200000
2017-10-319790.0011080.009790.0010920.0015100156714000
2017-10-308890.0010390.008620.0010390.00610056214000
2017-10-278920.009050.008820.008890.00240021505000
2017-10-268600.008800.008600.008770.00250021861000
2017-10-258420.008550.008420.008540.00200017002000
2017-10-248440.008500.008400.008440.00160013516000
2017-10-238420.008480.008350.008350.007005901000
2017-10-208290.008410.008290.008350.008006669000
2017-10-198290.008410.008290.008410.008006662000
2017-10-188330.008330.008300.008300.003002494000
2017-10-178400.008400.008330.008330.004003346000
2017-10-168450.008480.008340.008400.0010008439000
2017-10-138380.008380.008300.008300.00140011667000
2017-10-128350.008550.008350.008350.00330027688000
2017-10-117800.008200.007800.008200.00210016898000
2017-10-107790.007850.007790.007850.0011008582000
2017-10-0600
2017-10-057690.007700.007650.007700.004003073000
2017-10-047790.007790.007690.007700.0010007714000
2017-10-037660.007700.007660.007680.00320024553000
2017-10-0200
2017-09-297600.007610.007580.007600.0010007597000
2017-09-287500.007600.007460.007600.007005273000
2017-09-277500.007500.007500.007500.004003000000
2017-09-26759.00759.00750.00750.00120009052000
2017-09-25755.00765.00755.00765.0020001520000
2017-09-22761.00761.00753.00753.0080006059000
2017-09-21782.00782.00770.00770.0080006198000
2017-09-20783.00783.00783.00783.0030002349000
2017-09-19773.00783.00773.00783.0080006213000
2017-09-15774.00774.00774.00774.001000774000
2017-09-14769.00769.00754.00760.0080006083000
2017-09-13751.00780.00751.00769.0080006144000
2017-09-12740.00750.00740.00750.0030002230000
2017-09-11749.00749.00749.00749.001000749000
2017-09-08738.00738.00734.00734.0050003676000
2017-09-07738.00738.00738.00738.001000738000
2017-09-06740.00745.00735.00737.0080005918000
2017-09-05768.00768.00743.00743.0080006006000
2017-09-04799.00799.00780.00793.00120009416000
2017-09-01791.00799.00791.00799.0020001590000
2017-08-3100
2017-08-30790.00791.00776.00791.0060004727000
2017-08-29762.00762.00762.00762.001000762000
2017-08-28771.00771.00771.00771.001000771000
2017-08-25756.00756.00753.00755.001700012836000
2017-08-2400
2017-08-23751.00755.00751.00755.0040003008000
2017-08-22755.00755.00751.00751.0040003008000
2017-08-2100
2017-08-18760.00760.00755.00755.0040003030000
2017-08-1700
2017-08-16757.00760.00757.00760.0040003032000
2017-08-15755.00760.00754.00760.0060004532000
2017-08-1400
2017-08-1000
2017-08-09777.00785.00771.00785.0090006990000
2017-08-08784.00784.00782.00782.00100007832000
2017-08-07799.00799.00790.00799.0070005581000
2017-08-04800.00823.00799.00799.001700013675000
2017-08-03821.00836.00750.00830.00128000101851000
2017-08-02791.00791.00791.00791.00120009492000
2017-08-01705.00705.00691.00691.0040002803000
2017-07-31710.00710.00707.00707.0050003547000
2017-07-28706.00706.00706.00706.001000706000
2017-07-2700
2017-07-26710.00716.00709.00709.0090006393000
2017-07-25709.00709.00709.00709.001000709000
2017-07-24709.00709.00709.00709.001000709000
2017-07-21693.00701.00693.00701.0040002794000
2017-07-2000
2017-07-1900
2017-07-18697.00698.00697.00698.0020001395000
2017-07-14693.00693.00693.00693.001000693000
2017-07-13692.00699.00691.00699.0030002082000
2017-07-12691.00695.00691.00695.0020001386000
2017-07-11694.00695.00693.00695.0080005552000
2017-07-10676.00676.00676.00676.001000676000
2017-07-07668.00668.00668.00668.001000668000
2017-07-0600
2017-07-0500
2017-07-04672.00672.00669.00669.0030002013000
2017-07-03667.00684.00665.00675.0080005381000
2017-06-30680.00680.00675.00675.0030002033000
2017-06-29691.00691.00682.00682.0020001373000
2017-06-28697.00697.00697.00697.0020001394000
2017-06-27706.00706.00698.00698.00110007725000
2017-06-26712.00712.00706.00706.00100007091000
2017-06-23715.00715.00715.00715.0040002860000
2017-06-22720.00720.00710.00715.0040002855000
2017-06-21713.00715.00705.00715.0070004959000
2017-06-20713.00715.00713.00715.0050003570000
2017-06-19711.00720.00710.00713.00130009286000
2017-06-16750.00750.00723.00740.001400010266000
2017-06-15758.00758.00757.00757.0020001515000
2017-06-14751.00758.00751.00758.0040003013000
2017-06-13762.00765.00749.00751.00120009068000
2017-06-1200
2017-06-09777.00777.00777.00777.001000777000
2017-06-08771.00771.00770.00770.0030002311000
2017-06-0700
2017-06-06815.00815.00785.00785.0070005555000
2017-06-05804.00810.00789.00793.0070005618000
2017-06-02772.00790.00772.00789.001400010950000
2017-06-01734.00785.00734.00757.001700013011000
2017-05-31726.00745.00726.00726.001400010295000
2017-05-30726.00737.00726.00737.0080005855000
2017-05-29721.00734.00720.00734.00100007290000
2017-05-26700.00720.00691.00720.00100007107000
2017-05-25674.00690.00674.00690.00100006816000
2017-05-24666.00681.00666.00672.001500010100000
2017-05-23656.00681.00656.00681.00100006663000
2017-05-22665.00674.00655.00655.00110007291000
2017-05-19653.00673.00653.00663.0060003948000
2017-05-18657.00657.00651.00652.0080005229000
2017-05-17652.00665.00652.00665.00110007196000
2017-05-16659.00662.00652.00652.00100006582000
2017-05-15661.00666.00656.00659.00120007932000
2017-05-12676.00710.00656.00681.001500010258000
2017-05-11720.00727.00686.00686.003300023443000
2017-05-10813.00829.00723.00741.005000038418000
2017-05-09810.00820.00804.00813.001600012965000
2017-05-08815.00819.00810.00816.00110008953000
2017-05-02781.00809.00781.00809.00120009563000
2017-05-01766.00771.00761.00770.0090006897000
2017-04-28779.00779.00762.00770.0090006935000
2017-04-27780.00780.00780.00780.001000780000
2017-04-26765.00774.00765.00769.00100007663000
2017-04-25755.00758.00755.00758.0020001513000
2017-04-24751.00751.00750.00750.0020001501000
2017-04-21752.00756.00752.00756.00100007547000
2017-04-20755.00755.00750.00751.0040003011000
2017-04-19771.00771.00766.00766.0070005381000
2017-04-18761.00766.00761.00766.0040003054000
2017-04-17761.00776.00761.00776.0020001537000
2017-04-14767.00769.00762.00769.0060004594000
2017-04-13767.00767.00767.00767.001000767000
2017-04-12799.00800.00797.00797.0070005595000
2017-04-11810.00810.00810.00810.0060004860000
2017-04-10786.00810.00786.00810.0040003207000
2017-04-07791.00801.00779.00801.0080006289000
2017-04-06811.00811.00781.00791.0080006395000
2017-04-05830.00830.00815.00830.0080006597000
2017-04-04843.00843.00813.00830.00100008272000
2017-04-03845.00845.00835.00843.0090007592000
2017-03-31849.00849.00814.00845.001900015938000
2017-03-30811.00846.00803.00846.002200017803000
2017-03-29811.00825.00811.00821.002700021972000
2017-03-28810.00850.00810.00845.003200026573000
2017-03-27803.00810.00800.00808.001800014482000
2017-03-24803.00803.00800.00802.001300010430000
2017-03-23800.00803.00791.00803.002000016015000
2017-03-22782.00803.00782.00803.0090007132000
2017-03-21789.00808.00786.00808.001400011099000
2017-03-17854.00854.00785.00798.007100057422000
2017-03-16874.00874.00857.00873.0070006079000
2017-03-15871.00871.00857.00857.0040003453000
2017-03-14871.00875.00871.00875.0030002620000
2017-03-13862.00875.00862.00871.0080006948000
2017-03-10870.00870.00862.00862.0070006077000
2017-03-09869.00884.00854.00854.0050004330000
2017-03-08873.00873.00862.00872.0080006967000
2017-03-07866.00872.00863.00872.0040003473000
2017-03-06888.00895.00888.00888.00110009792000
2017-03-03838.00888.00838.00888.003800032557000
2017-03-02800.00837.00800.00833.002500020490000
2017-03-01780.00814.00779.00800.001400011065000
2017-02-28774.00780.00770.00780.00100007744000
2017-02-27777.00777.00761.00774.001600012297000
2017-02-24795.00796.00780.00780.0090007102000
2017-02-23810.00810.00772.00792.002700021366000
2017-02-22810.00819.00809.00811.0070005688000
2017-02-21824.00838.00815.00818.0090007424000
2017-02-20816.00826.00808.00809.001900015481000
2017-02-17820.00826.00807.00824.001400011464000
2017-02-16896.00896.00825.00825.002300019692000
2017-02-15866.00896.00865.00865.001800015629000
2017-02-14901.00902.00865.00865.003400030005000
2017-02-13836.00941.00810.00929.0010900099042000
2017-02-10830.00843.00790.00791.003000024546000
2017-02-09850.00860.00812.00825.003300027645000
2017-02-08813.00842.00778.00835.005600045152000
2017-02-07720.00810.00720.00762.007800059767000
2017-02-06720.00720.00700.00708.004400031292000
2017-02-03690.00730.00681.00692.004700033129000
2017-02-02698.00698.00672.00690.00120008224000
2017-02-01700.00700.00659.00698.003800026188000
2017-01-31646.00720.00641.00695.003000020835000
2017-01-30627.00650.00627.00650.002700017124000
2017-01-27626.00626.00626.00626.001000626000
2017-01-26621.00630.00620.00620.0080005003000
2017-01-25615.00621.00615.00621.0080004949000
2017-01-24604.00612.00604.00610.00110006704000
2017-01-23600.00606.00599.00604.0080004819000
2017-01-2000
2017-01-19598.00598.00598.00598.001000598000
2017-01-18579.00579.00579.00579.0020001158000
2017-01-17599.00599.00576.00586.00110006434000
2017-01-16604.00604.00599.00599.0020001203000
2017-01-13598.00598.00598.00598.0020001196000
2017-01-12598.00605.00598.00600.0070004205000
2017-01-11599.00609.00599.00607.0070004220000
2017-01-10590.00593.00573.00593.00100005831000
2017-01-06585.00590.00585.00590.0050002935000
2017-01-05604.00604.00595.00595.0040002407000
2017-01-04591.00604.00591.00604.0090005373000
2016-12-30586.00604.00586.00604.0050002984000
2016-12-29620.00620.00586.00587.0090005397000
2016-12-28599.00600.00599.00600.0050002998000
2016-12-27599.00600.00576.00592.0080004688000
2016-12-26580.00600.00577.00600.00150008855000
2016-12-22571.00580.00569.00580.0090005151000
2016-12-21556.00560.00550.00555.0090004999000
2016-12-20569.00572.00560.00560.0060003402000
2016-12-19565.00565.00558.00560.0080004507000
2016-12-16569.00572.00569.00572.0020001141000
2016-12-15563.00577.00563.00568.0090005118000
2016-12-14561.00562.00561.00562.0040002245000
2016-12-13578.00582.00578.00581.0070004058000

   ※ 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