[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 
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
2016-04-21444.00453.00444.00453.002000897000
2016-04-2000
2016-04-19436.00439.00436.00438.0060002624000
2016-04-18437.00437.00437.00437.001000437000
2016-04-15439.00447.00439.00441.0030001327000
2016-04-1400
2016-04-1300
2016-04-12437.00437.00437.00437.001000437000
2016-04-1100
2016-04-08446.00446.00445.00445.002000891000
2016-04-07451.00451.00450.00450.0030001351000
2016-04-0600
2016-04-05460.00460.00455.00455.0040001832000
2016-04-04458.00462.00458.00462.0030001379000
2016-04-01465.00465.00460.00460.002000925000
2016-03-3100
2016-03-30465.00467.00465.00467.0030001398000
2016-03-29478.00478.00463.00465.00120005617000
2016-03-28504.00509.00504.00509.00100005061000
2016-03-25502.00505.00502.00504.0060003020000
2016-03-24498.00500.00498.00500.0050002497000
2016-03-23498.00500.00498.00499.0070003493000
2016-03-22497.00498.00497.00498.002000995000
2016-03-18495.00495.00495.00495.002000990000
2016-03-17498.00498.00496.00496.002000994000
2016-03-16499.00499.00499.00499.0030001497000
2016-03-15498.00498.00497.00497.0040001989000
2016-03-1400
2016-03-11495.00499.00495.00499.0040001991000
2016-03-10495.00495.00495.00495.001000495000
2016-03-09495.00495.00495.00495.001000495000
2016-03-08500.00500.00500.00500.0020001000000
2016-03-07498.00500.00498.00500.0030001498000
2016-03-04498.00498.00498.00498.001000498000
2016-03-03495.00495.00495.00495.0030001485000
2016-03-02494.00494.00494.00494.002000988000
2016-03-01492.00492.00491.00491.002000983000
2016-02-29488.00491.00485.00491.0070003421000
2016-02-2600
2016-02-25482.00482.00482.00482.001000482000
2016-02-24482.00482.00482.00482.001000482000
2016-02-23499.00499.00483.00483.002000982000
2016-02-22473.00496.00473.00496.0030001442000
2016-02-1900
2016-02-18496.00496.00496.00496.001000496000
2016-02-1700
2016-02-16498.00498.00497.00497.002000995000
2016-02-15499.00499.00499.00499.001000499000
2016-02-12495.00495.00495.00495.0040001980000
2016-02-10496.00496.00496.00496.001000496000
2016-02-09500.00500.00496.00496.002000996000
2016-02-0800
2016-02-05505.00505.00505.00505.0020001010000
2016-02-04500.00500.00500.00500.0020001000000
2016-02-03500.00500.00500.00500.001000500000
2016-02-02505.00505.00505.00505.0020001010000
2016-02-01505.00505.00505.00505.001000505000
2016-01-29505.00505.00505.00505.001000505000
2016-01-28503.00503.00503.00503.001000503000
2016-01-27503.00503.00503.00503.001000503000
2016-01-2600
2016-01-25500.00503.00500.00503.0020001003000
2016-01-22504.00504.00495.00495.0030001495000
2016-01-21500.00500.00500.00500.001000500000
2016-01-2000
2016-01-19504.00504.00504.00504.001000504000
2016-01-18502.00502.00500.00500.0040002005000
2016-01-15506.00506.00503.00503.0020001009000
2016-01-1400
2016-01-1300
2016-01-12512.00512.00506.00506.0020001018000
2016-01-08510.00510.00510.00510.0030001530000
2016-01-07502.00510.00502.00510.0040002027000
2016-01-06506.00506.00505.00505.0020001011000
2016-01-05501.00506.00501.00506.0020001007000
2016-01-04507.00507.00507.00507.0030001521000
2015-12-3000
2015-12-29506.00507.00506.00507.0020001013000
2015-12-28508.00512.00508.00512.0030001532000
2015-12-25506.00506.00493.00493.0080004008000
2015-12-24505.00507.00503.00507.0070003531000
2015-12-22505.00507.00504.00505.0070003534000
2015-12-21504.00509.00504.00508.0070003541000
2015-12-1800
2015-12-17504.00504.00504.00504.0020001008000
2015-12-16511.00512.00511.00512.0020001023000
2015-12-1500
2015-12-14507.00507.00502.00502.0030001516000
2015-12-11510.00510.00508.00508.0020001018000
2015-12-10508.00508.00508.00508.001000508000
2015-12-09510.00510.00510.00510.0030001530000
2015-12-08510.00510.00510.00510.0020001020000
2015-12-07507.00510.00507.00510.0020001017000
2015-12-04507.00507.00506.00506.0020001013000
2015-12-03509.00510.00508.00510.0030001527000
2015-12-02510.00510.00508.00508.0030001527000

   ※ 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