[5274 JQスタンダード] 日ゼニス 日足 時系列データ

[5274 JQスタンダード] 日ゼニス (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-28134.00135.00132.00133.00280003727000
2011-03-25143.00143.00134.00135.00580007914000
2011-03-24150.00150.00131.00138.00330004701000
2011-03-23107.00140.00107.00135.0013100016614000
2011-03-2295.00106.0095.00105.00460004615000
2011-03-1894.0096.0092.0094.00140001319000
2011-03-1780.0095.0080.0094.0010000902000
2011-03-1685.0085.0079.0080.008000639000
2011-03-1598.0098.0091.0091.00110001058000
2011-03-14110.00115.0098.0098.008000847000
2011-03-11105.00105.00105.00105.001000105000
2011-03-10107.00107.00107.00107.001000107000
2011-03-0900
2011-03-0800
2011-03-07105.00115.00105.00115.00100001073000
2011-03-04100.00104.00100.00104.005000508000
2011-03-0397.0097.0097.0097.002000194000
2011-03-02103.00103.0096.0097.003000296000
2011-03-0195.0097.0095.0097.003000289000
2011-02-2800
2011-02-2500
2011-02-2495.0096.0095.0096.003000287000
2011-02-2300
2011-02-2296.00104.0096.0097.00270002706000
2011-02-2194.0094.0094.0094.002000188000
2011-02-1894.0095.0092.0092.0010000937000
2011-02-1794.0094.0094.0094.003000282000
2011-02-1600
2011-02-1592.0093.0092.0093.003000278000
2011-02-1400
2011-02-1095.0095.0095.0095.004000380000
2011-02-0994.0095.0094.0095.006000565000
2011-02-0897.0097.0095.0095.002000192000
2011-02-0797.0097.0097.0097.002000194000
2011-02-0493.0094.0093.0094.003000281000
2011-02-0394.0094.0093.0093.007000655000
2011-02-0295.0095.0095.0095.004000380000
2011-02-0194.0095.0093.0095.00110001033000
2011-01-3197.0099.0097.0098.0010000978000
2011-01-2899.0099.0095.0095.008000772000
2011-01-2799.0099.0097.0097.008000790000
2011-01-2699.00101.0099.0099.006000596000
2011-01-2595.0099.0095.0099.007000676000
2011-01-2495.0096.0094.0095.00200001896000
2011-01-21100.00100.0098.00100.004000398000
2011-01-20102.00102.00102.00102.001000102000
2011-01-1900
2011-01-1899.0099.0099.0099.003000297000
2011-01-1700
2011-01-1400
2011-01-13100.00100.00100.00100.004000400000
2011-01-12100.00104.00100.00104.00170001747000
2011-01-1195.00104.0095.00101.00230002351000
2011-01-0793.0099.0093.0099.00110001052000
2011-01-0693.0093.0092.0093.00120001115000
2011-01-0593.0095.0093.0095.006000561000
2011-01-0492.0092.0092.0092.0010000920000
2010-12-3000
2010-12-2900
2010-12-2800
2010-12-2700
2010-12-2492.0092.0092.0092.002000184000
2010-12-2294.0094.0091.0092.007000644000
2010-12-2195.0095.0095.0095.00100095000
2010-12-2095.0095.0095.0095.005000475000
2010-12-1700
2010-12-1696.0096.0094.0094.002000190000
2010-12-1595.0099.0095.0099.009000864000
2010-12-1495.0095.0094.0094.009000851000
2010-12-1392.0096.0092.0096.00130001223000
2010-12-1095.0097.0094.0097.00220002127000
2010-12-0996.0096.0096.0096.00100096000
2010-12-0896.0096.0096.0096.00100096000
2010-12-0796.0096.0096.0096.00100096000
2010-12-0692.0094.0092.0094.008000746000
2010-12-0389.0092.0089.0092.005000455000
2010-12-0289.0090.0089.0089.004000357000
2010-12-0189.0089.0085.0089.00160001392000
2010-11-3088.0088.0088.0088.003000264000
2010-11-2990.0090.0089.0089.002000179000
2010-11-2600
2010-11-2587.0088.0087.0088.002000175000
2010-11-2487.0087.0087.0087.00100087000
2010-11-2290.0090.0090.0090.00100090000
2010-11-1989.0089.0088.0088.006000531000
2010-11-1884.0087.0084.0087.007000598000
2010-11-1786.0086.0085.0085.003000256000
2010-11-1685.0086.0085.0085.007000596000
2010-11-1584.0084.0084.0084.002000168000
2010-11-1285.0085.0085.0085.00100085000
2010-11-1184.0085.0084.0085.007000591000
2010-11-1081.0082.0081.0082.004000327000
2010-11-0977.0079.0077.0079.0010000783000
2010-11-0877.0078.0077.0078.003000233000
2010-11-0575.0078.0075.0078.0013000985000
2010-11-0481.0081.0079.0079.004000319000
2010-11-0286.0086.0081.0081.009000737000
2010-11-0180.0083.0080.0082.009000738000
2010-10-2900
2010-10-2800
2010-10-2779.0080.0079.0080.004000318000
2010-10-2600
2010-10-2583.0083.0082.0082.002000165000
2010-10-2200
2010-10-2100
2010-10-2088.0088.0088.0088.00100088000
2010-10-1900
2010-10-1800
2010-10-1500
2010-10-1483.0083.0083.0083.005000415000
2010-10-1385.0085.0085.0085.002000170000
2010-10-1285.0085.0085.0085.00100085000
2010-10-0887.0087.0087.0087.002000174000
2010-10-0700
2010-10-0600
2010-10-0500
2010-10-0489.0089.0089.0089.00100089000
2010-10-0186.0086.0086.0086.00100086000
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-2790.0090.0085.0085.004000345000
2010-09-2490.0094.0090.0094.004000364000
2010-09-22102.00102.0090.0094.00200001892000
2010-09-2188.00109.0088.00102.00670006615000
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-1000
2010-09-0982.0083.0082.0083.003000248000
2010-09-0800
2010-09-0780.0082.0080.0082.004000322000
2010-09-0600
2010-09-0300
2010-09-0288.0088.0084.0084.002000172000
2010-09-0100
2010-08-3184.0084.0084.0084.00100084000
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-2500
2010-08-2400
2010-08-2383.0085.0083.0085.002000168000
2010-08-2083.0083.0083.0083.00100083000
2010-08-1982.0082.0082.0082.00100082000
2010-08-1800
2010-08-1700
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-0900
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0392.0092.0092.0092.00100092000
2010-08-0200
2010-07-3000
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-2600
2010-07-2300
2010-07-2200
2010-07-2192.0092.0092.0092.00100092000
2010-07-2000
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-0290.0090.0090.0090.002000180000
2010-07-0185.0085.0085.0085.003000255000
2010-06-3088.0088.0088.0088.002000176000
2010-06-2990.0090.0089.0090.004000358000
2010-06-2800
2010-06-2500
2010-06-2400
2010-06-2300
2010-06-2299.0099.0094.0094.002000193000
2010-06-2100
2010-06-1895.0095.0095.0095.003000285000
2010-06-1700
2010-06-1695.0095.0095.0095.004000380000
2010-06-1500
2010-06-1400
2010-06-1194.0094.0094.0094.00100094000
2010-06-1000
2010-06-0900
2010-06-0898.0098.0098.0098.004000392000
2010-06-0796.0096.0096.0096.00100096000
2010-06-0400
2010-06-0300
2010-06-0297.0097.0097.0097.00100097000
2010-06-0100
2010-05-3100
2010-05-2896.0099.0096.0096.004000387000
2010-05-2700
2010-05-2600
2010-05-2595.0095.0094.0094.00160001506000
2010-05-2498.0098.0095.0095.002000193000
2010-05-2198.0098.0098.0098.00100098000
2010-05-20102.00102.00102.00102.001000102000
2010-05-1900
2010-05-1800
2010-05-17105.00105.00102.00102.005000518000
2010-05-14106.00106.00106.00106.001000106000
2010-05-1300
2010-05-12104.00106.00104.00106.007000736000
2010-05-11103.00107.00102.00106.00150001564000
2010-05-10106.00106.00106.00106.001000106000
2010-05-07110.00110.00110.00110.001000110000
2010-05-06111.00111.00111.00111.002000222000
2010-04-30109.00109.00109.00109.002000218000
2010-04-28106.00108.00103.00108.00160001696000
2010-04-27112.00112.00112.00112.003000336000
2010-04-26113.00113.00113.00113.001000113000
2010-04-23111.00117.00111.00117.00120001365000
2010-04-22106.00107.00106.00107.002000213000
2010-04-21107.00107.00107.00107.001000107000
2010-04-20110.00110.00107.00107.002000217000
2010-04-19109.00109.00107.00107.004000430000
2010-04-16106.00109.00106.00109.00110001184000
2010-04-15107.00107.00104.00106.00130001368000
2010-04-14107.00107.00105.00107.006000639000
2010-04-13105.00105.00104.00105.006000626000
2010-04-12109.00109.00104.00105.00320003401000
2010-04-09104.00104.00103.00104.005000519000
2010-04-0800
2010-04-07102.00102.00102.00102.004000408000
2010-04-0600
2010-04-05102.00102.00102.00102.001000102000
2010-04-02102.00102.00102.00102.001000102000
2010-04-01101.00102.00101.00102.005000506000
2010-03-3100
2010-03-3098.00100.0098.00100.008000794000
2010-03-2900
2010-03-26101.00103.00101.00103.004000410000
2010-03-25101.00101.00101.00101.002000202000
2010-03-24102.00102.00102.00102.003000306000
2010-03-23100.00103.00100.00103.002000203000
2010-03-1900

   ※ 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