[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 
2017-04-28779.00779.00762.00770.0090006935000
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
2016-12-12546.00565.00546.00564.00100005573000
2016-12-09540.00547.00540.00547.0050002720000
2016-12-08538.00538.00538.00538.0020001076000
2016-12-07535.00538.00535.00538.0030001611000
2016-12-06535.00537.00535.00537.0030001607000
2016-12-05530.00530.00530.00530.001000530000
2016-12-02525.00525.00525.00525.0020001050000
2016-12-01531.00531.00531.00531.0020001062000
2016-11-30531.00531.00531.00531.001000531000
2016-11-2900
2016-11-28531.00535.00531.00531.0040002131000
2016-11-25534.00534.00525.00531.0060003182000
2016-11-24514.00514.00514.00514.001000514000
2016-11-22524.00524.00524.00524.001000524000
2016-11-21523.00539.00523.00524.00150007971000
2016-11-18529.00529.00518.00518.0090004745000
2016-11-17515.00520.00513.00516.00100005170000
2016-11-16512.00512.00512.00512.001000512000
2016-11-15505.00511.00505.00511.0040002032000
2016-11-14505.00510.00505.00509.0040002029000
2016-11-11510.00510.00510.00510.001000510000
2016-11-10505.00510.00505.00510.0030001520000
2016-11-09533.00533.00500.00500.0060003125000
2016-11-08525.00525.00520.00525.0040002095000
2016-11-07516.00525.00516.00520.00100005209000
2016-11-04495.00516.00495.00516.0080004039000
2016-11-02513.00513.00495.00495.0070003538000
2016-11-01523.00523.00523.00523.0030001569000
2016-10-31536.00544.00513.00522.00140007427000
2016-10-28492.00550.00490.00531.003100016083000
2016-10-27490.00490.00490.00490.001000490000
2016-10-2600
2016-10-2500
2016-10-24482.00482.00482.00482.001000482000
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18482.00482.00482.00482.001000482000
2016-10-17482.00482.00482.00482.001000482000
2016-10-14490.00490.00490.00490.001000490000
2016-10-13485.00485.00485.00485.001000485000
2016-10-12481.00489.00481.00489.002000970000
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05489.00489.00489.00489.001000489000
2016-10-04490.00490.00490.00490.001000490000
2016-10-0300
2016-09-3000
2016-09-29480.00480.00480.00480.001000480000
2016-09-28474.00474.00474.00474.001000474000
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-20474.00474.00474.00474.001000474000
2016-09-16488.00488.00488.00488.001000488000
2016-09-15473.00473.00472.00472.0030001418000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-31478.00478.00478.00478.001000478000
2016-08-3000
2016-08-29486.00486.00478.00478.002000964000
2016-08-2600
2016-08-25487.00487.00487.00487.001000487000
2016-08-2400
2016-08-23487.00487.00487.00487.002000974000
2016-08-2200
2016-08-1900
2016-08-18484.00484.00484.00484.001000484000
2016-08-1700
2016-08-16484.00484.00484.00484.001000484000
2016-08-1500
2016-08-12468.00468.00468.00468.001000468000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02484.00484.00484.00484.001000484000
2016-08-0100
2016-07-29470.00483.00470.00483.002000953000
2016-07-2800
2016-07-27477.00477.00477.00477.001000477000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-14477.00477.00477.00477.001000477000
2016-07-1300
2016-07-1200
2016-07-11481.00484.00481.00484.002000965000
2016-07-08476.00481.00476.00481.002000957000
2016-07-07482.00482.00482.00482.001000482000
2016-07-0600
2016-07-05485.00485.00485.00485.002000970000
2016-07-0400
2016-07-0100
2016-06-30464.00464.00464.00464.001000464000
2016-06-29464.00464.00464.00464.002000928000
2016-06-28464.00464.00464.00464.001000464000
2016-06-27464.00464.00464.00464.001000464000
2016-06-24450.00450.00448.00448.0030001348000
2016-06-2300
2016-06-2200
2016-06-21455.00455.00455.00455.001000455000
2016-06-20455.00456.00455.00456.0050002276000
2016-06-17455.00455.00455.00455.001000455000
2016-06-16455.00455.00455.00455.002000910000
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-10454.00454.00454.00454.001000454000
2016-06-09453.00453.00453.00453.001000453000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03453.00453.00453.00453.001000453000
2016-06-02452.00460.00452.00453.0040001817000
2016-06-0100
2016-05-3100
2016-05-30450.00450.00450.00450.001000450000
2016-05-2700
2016-05-2600
2016-05-25450.00450.00450.00450.001000450000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-19450.00450.00450.00450.001000450000
2016-05-18449.00449.00449.00449.001000449000
2016-05-1700
2016-05-16470.00470.00446.00462.0030001378000
2016-05-1300
2016-05-12445.00470.00445.00470.002000915000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02450.00450.00450.00450.001000450000
2016-04-28450.00450.00450.00450.001000450000
2016-04-2700
2016-04-26450.00450.00450.00450.001000450000
2016-04-25444.00450.00444.00450.002000894000
2016-04-22453.00453.00442.00442.0030001340000

   ※ 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