[5277 JQスタンダード] スパンクリト 日足 時系列データ

[5277 JQスタンダード] スパンクリト (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12550.00567.00540.00566.0035001929100
2013-07-11569.00569.00540.00567.0097005380800
2013-07-10520.00545.00514.00544.0089004691300
2013-07-09494.00504.00482.00504.0069003408900
2013-07-08485.00492.00475.00489.00136006545500
2013-07-05478.00482.00476.00476.0067003211700
2013-07-04479.00479.00478.00478.0055002631100
2013-07-03467.00480.00467.00480.001500713500
2013-07-02467.00467.00465.00467.0025001166500
2013-07-01460.00467.00458.00467.0084003851900
2013-06-28459.00459.00457.00458.00900411700
2013-06-27454.00465.00454.00465.00900409900
2013-06-26464.00470.00459.00470.0048002220100
2013-06-25485.00485.00470.00470.0057002688400
2013-06-24483.00501.00472.00472.0073003512700
2013-06-21504.00504.00501.00501.00800402300
2013-06-20501.00505.00501.00505.00700352700
2013-06-19501.00501.00500.00501.00700350200
2013-06-18505.00505.00501.00501.00400201200
2013-06-17506.00506.00472.00505.00106005118100
2013-06-14509.00509.00505.00505.00900457300
2013-06-13528.00528.00514.00514.0029001503100
2013-06-12531.00531.00519.00519.00900468500
2013-06-11519.00520.00519.00519.0028001453600
2013-06-10496.00519.00495.00519.0022001117600
2013-06-07485.00494.00478.00490.0093004487000
2013-06-06504.00511.00498.00498.00135006787600
2013-06-05523.00523.00515.00515.0057002961500
2013-06-04527.00528.00520.00528.0036001883900
2013-06-03537.00537.00528.00528.0021001118700
2013-05-31540.00540.00530.00538.0022001180800
2013-05-30536.00538.00523.00528.00172009075800
2013-05-29570.00577.00533.00570.00108005970000
2013-05-28581.00581.00540.00580.00142007901900
2013-05-27608.00608.00587.00587.0086005113900
2013-05-24622.00622.00599.00608.00127007727500
2013-05-23649.00653.00622.00636.0080005066500
2013-05-22675.00675.00645.00666.0049003216300
2013-05-21640.00678.00640.00670.00146009537600
2013-05-20630.00634.00615.00633.00153009556600
2013-05-17611.00634.00600.00632.006930042368600
2013-05-16665.00665.00665.00665.004580030457000
2013-05-15792.00845.00785.00815.002400019450700
2013-05-14790.00794.00754.00794.0065005054700
2013-05-13789.00796.00780.00782.00118009303100
2013-05-10787.00787.00771.00787.0072005622900
2013-05-09765.00787.00750.00777.0070005403400
2013-05-08759.00765.00749.00765.0083006305700
2013-05-07752.00760.00750.00760.0059004463200
2013-05-02757.00765.00751.00751.0083006307800
2013-05-01757.00764.00750.00760.0067005047700
2013-04-30738.00770.00725.00757.0083006252200
2013-04-26739.00739.00728.00739.0067004903200
2013-04-25730.00738.00717.00738.0028002047900
2013-04-24726.00730.00715.00730.0053003846400
2013-04-23725.00730.00725.00726.0064004653500
2013-04-22711.00726.00702.00726.0078005590800
2013-04-19730.00730.00700.00726.0047003361600
2013-04-18744.00744.00710.00730.0041002990100
2013-04-17725.00746.00725.00746.0025001844500
2013-04-16724.00740.00710.00740.0024001748600
2013-04-15750.00750.00723.00749.0076005691600
2013-04-12720.00720.00680.00720.0041002860600
2013-04-11710.00722.00699.00722.0048003413500
2013-04-10690.00710.00673.00710.0058004001500
2013-04-09710.00710.00667.00690.001570010995300
2013-04-08730.00734.00691.00725.002460017516100
2013-04-05714.00725.00700.00725.0088006225300
2013-04-04690.00715.00650.00714.0098006607900
2013-04-03630.00735.00622.00735.002250014698400
2013-04-02595.00639.00592.00635.001790010746700
2013-04-01607.00608.00595.00596.002490014981700
2013-03-29639.00640.00608.00609.00155009681000
2013-03-28650.00660.00629.00629.001550010064900
2013-03-27692.00694.00680.00680.0017001167800
2013-03-26686.00699.00686.00689.0040002748700
2013-03-25706.00716.00673.00716.001790012366600
2013-03-22735.00735.00700.00710.0076005385200
2013-03-21747.00747.00702.00738.0089006435500
2013-03-19742.00751.00733.00751.0035002590100
2013-03-18756.00757.00738.00757.0033002477600
2013-03-15746.00757.00732.00757.0066004935300
2013-03-14736.00760.00736.00746.0021001587200
2013-03-13760.00760.00745.00760.0021001584500
2013-03-12777.00777.00708.00767.0095007136100
2013-03-11767.00770.00754.00770.00103007872300
2013-03-08750.00770.00745.00767.00106008033800
2013-03-07730.00770.00729.00749.00104007839000
2013-03-06698.00710.00691.00710.00132009228600
2013-03-05666.00698.00660.00698.00137009226900
2013-03-04650.00666.00649.00666.0063004122100
2013-03-01649.00655.00649.00650.00103006709900
2013-02-28645.00648.00645.00646.0031002004400
2013-02-27645.00645.00645.00645.00200129000
2013-02-26639.00652.00623.00652.0093005869400
2013-02-25651.00651.00635.00649.0078004996200
2013-02-22645.00645.00623.00644.0084005342500
2013-02-21651.00655.00640.00645.0086005573100
2013-02-20633.00656.00633.00652.001720011129700
2013-02-19621.00645.00611.00640.001720010884700
2013-02-18603.00624.00600.00624.0069004204000
2013-02-15628.00630.00570.00620.002900017488100
2013-02-14615.00620.00589.00589.0019001142900
2013-02-13590.00620.00574.00620.0049002909600
2013-02-12605.00605.00592.00592.0065003903600
2013-02-08593.00610.00590.00605.0068004077100
2013-02-07615.00616.00588.00600.00100006029100
2013-02-06645.00647.00624.00625.0096006117300
2013-02-05632.00632.00617.00632.0094005889600
2013-02-04567.00662.00567.00603.004750029742700
2013-02-01556.00574.00546.00562.00127007205500
2013-01-31507.00552.00507.00536.002770014611700
2013-01-30505.00520.00505.00520.0046002374700
2013-01-29515.00515.00505.00505.0023001167900
2013-01-28496.00519.00496.00519.0067003353000
2013-01-25510.00515.00499.00515.0043002170200
2013-01-24500.00505.00500.00501.0031001553100
2013-01-23505.00514.00501.00501.0030001511400
2013-01-22510.00510.00505.00505.00800405100
2013-01-21519.00520.00502.00519.0064003274400
2013-01-18496.00526.00496.00526.0034001733900
2013-01-17525.00525.00500.00508.0024001208900
2013-01-16522.00527.00495.00527.00126006374000
2013-01-15535.00540.00527.00527.0053002825800
2013-01-11540.00540.00526.00539.0025001335900
2013-01-10529.00540.00522.00540.0068003623700
2013-01-09515.00529.00511.00529.0084004346800
2013-01-08531.00534.00517.00534.0033001742600
2013-01-07533.00540.00533.00540.001800970500
2013-01-04531.00545.00530.00540.0069003694400
2012-12-28540.00540.00520.00538.00132007040900
2012-12-27519.00530.00505.00530.00139007203900
2012-12-26511.00518.00483.00518.00157007851900
2012-12-25518.00519.00499.00511.00119006082800
2012-12-21510.00527.00475.00512.00176008661500
2012-12-20470.00539.00470.00516.008200042206700
2012-12-19453.00468.00453.00459.00134006168100
2012-12-18456.00459.00441.00455.00181008060100
2012-12-17438.00455.00436.00455.0030001342500
2012-12-14445.00449.00431.00444.0054002403200
2012-12-13432.00448.00432.00448.001200534900
2012-12-12433.00434.00432.00432.0026001125600
2012-12-11446.00446.00435.00436.0033001454500
2012-12-10440.00448.00440.00441.0033001453000
2012-12-07437.00440.00433.00440.0043001888500
2012-12-06426.00439.00426.00439.001300564500
2012-12-05425.00425.00425.00425.0020085000
2012-12-04437.00441.00430.00430.0068002971200
2012-12-03435.00447.00425.00440.00127005479300
2012-11-30410.00424.00410.00424.0036001486500
2012-11-29415.00420.00414.00419.001400585900
2012-11-28407.00423.00406.00423.001200499100
2012-11-27421.00421.00407.00421.002300965800
2012-11-26401.00411.00401.00411.001200483200
2012-11-22411.00416.00406.00406.0029001185300
2012-11-21412.00412.00412.00412.00300123600
2012-11-20410.00417.00410.00417.00500205700
2012-11-19410.00425.00409.00420.001800751900
2012-11-16415.00416.00411.00411.0042001742700
2012-11-15422.00422.00410.00415.001600662700
2012-11-14423.00423.00382.00418.00193007872900
2012-11-13439.00476.00439.00451.00164007353200
2012-11-12432.00445.00432.00439.0027001178500
2012-11-09433.00433.00422.00432.00400171000
2012-11-08421.00434.00419.00434.002100883900
2012-11-07428.00430.00422.00423.0057002419200
2012-11-06435.00435.00426.00428.0024001032600
2012-11-05435.00436.00426.00435.0029001254000
2012-11-02434.00435.00425.00435.0040001719000
2012-11-01430.00438.00430.00438.00400172800
2012-10-31438.00438.00430.00430.001400610800
2012-10-30439.00439.00439.00439.00700307300
2012-10-29440.00440.00430.00439.0036001575900
2012-10-26439.00445.00439.00445.002000887800
2012-10-25425.00440.00423.00440.0091003994900
2012-10-24430.00430.00425.00425.001400597000
2012-10-23435.00435.00435.00435.0020087000
2012-10-22434.00440.00430.00440.002000866700
2012-10-19433.00439.00430.00430.001100476300
2012-10-18429.00444.00429.00444.0027001177500
2012-10-17440.00445.00427.00445.0059002559200
2012-10-16448.00448.00441.00441.001000444500
2012-10-15448.00450.00435.00450.0033001467900
2012-10-12439.00448.00432.00448.001100486100
2012-10-11432.00445.00432.00435.0038001648900
2012-10-10450.00450.00448.00448.0028001259600
2012-10-09445.00455.00445.00450.0048002140100
2012-10-05452.00469.00447.00469.0045002056400
2012-10-04460.00460.00460.00460.0020092000
2012-10-03455.00463.00455.00455.0024001094100
2012-10-02469.00470.00463.00463.0028001310600
2012-10-01463.00470.00455.00470.0059002725900
2012-09-28463.00463.00462.00462.001100509200
2012-09-27450.00463.00450.00463.001200550700
2012-09-26463.00463.00436.00463.00112005029800
2012-09-2500
2012-09-24470.00470.00465.00465.0039001829000
2012-09-21469.00470.00469.00470.0027001268800
2012-09-20451.00470.00451.00470.0070003256800
2012-09-19469.00469.00448.00464.001700788600
2012-09-18436.00473.00436.00468.0030001350500
2012-09-14454.00455.00446.00450.0027001221600
2012-09-13450.00454.00445.00445.0039001748400
2012-09-1200
2012-09-11453.00453.00448.00448.002100950300
2012-09-10440.00453.00440.00453.00800353400
2012-09-07443.00447.00440.00440.00600265600
2012-09-06446.00452.00427.00433.0056002481700
2012-09-05445.00445.00445.00445.0010044500
2012-09-04457.00457.00442.00442.00500223900
2012-09-03462.00462.00446.00460.0033001504200
2012-08-31460.00464.00455.00464.0079003620400
2012-08-30460.00460.00456.00460.0053002437600
2012-08-29464.00464.00458.00458.001200552500
2012-08-28470.00470.00468.00470.0038001785800
2012-08-27470.00476.00470.00476.0040001882200
2012-08-24467.00467.00461.00461.00300138900
2012-08-23468.00468.00460.00460.00900417400
2012-08-22460.00460.00460.00460.00400184000
2012-08-21460.00460.00460.00460.002100966000
2012-08-20467.00467.00465.00465.00700326200
2012-08-17458.00466.00450.00466.0051002328300
2012-08-16470.00470.00470.00470.001000470000
2012-08-15470.00470.00467.00470.0042001972800
2012-08-14470.00476.00451.00474.0092004292400
2012-08-13450.00475.00450.00473.0044002018900
2012-08-10418.00450.00418.00450.0061002623700
2012-08-09419.00419.00418.00418.0020083700
2012-08-08420.00420.00419.00419.00700293700
2012-08-07402.00420.00402.00420.001400572600
2012-08-06407.00424.00400.00424.0027001128700
2012-08-03413.00413.00399.00399.001400569800
2012-08-02400.00429.00400.00429.0032001313000
2012-08-01410.00410.00400.00401.0026001046100
2012-07-31411.00420.00411.00415.0049002020500
2012-07-30421.00450.00421.00450.001100482500
2012-07-27429.00429.00429.00429.0020085800
2012-07-26395.00435.00395.00435.0039001565300
2012-07-25404.00410.00403.00410.001500607200
2012-07-24407.00412.00403.00412.001100446500
2012-07-23418.00420.00402.00420.0060002455600
2012-07-20441.00441.00428.00434.0035001521400
2012-07-19455.00455.00448.00448.001000451100
2012-07-18480.00480.00448.00456.0069003164000
2012-07-17480.00484.00460.00476.0049002305900
2012-07-13468.00481.00463.00481.0028001312900
2012-07-12494.00495.00469.00471.00103004998300
2012-07-11495.00505.00490.00498.00186009298400
2012-07-10488.00493.00481.00492.0092004501300
2012-07-09462.00488.00460.00488.0075003583000

   ※ 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