[5277 JQスタンダード] スパンクリートコーポレーション 日足 時系列データ

[5277 JQスタンダード] スパンクリートコーポレーション (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11480.00497.00480.00495.002560012582600
2017-12-08484.00484.00476.00476.00124005939300
2017-12-07474.00484.00474.00479.00117005609800
2017-12-06481.00489.00472.00477.003300015809000
2017-12-05487.00487.00470.00481.004720022532000
2017-12-04488.00492.00481.00486.003210015582300
2017-12-01493.00494.00482.00487.002960014461800
2017-11-30506.00508.00486.00492.008270040826800
2017-11-29513.00517.00505.00511.008210041857600
2017-11-28538.00552.00507.00513.00500300262171600
2017-11-27496.00568.00494.00568.0014780080028100
2017-11-24475.00492.00475.00488.005250025490700
2017-11-22467.00477.00467.00474.003000014165100
2017-11-21461.00473.00451.00464.005350024654900
2017-11-20447.00465.00447.00456.002940013340500
2017-11-17467.00468.00450.00455.006080027775900
2017-11-16435.00466.00429.00460.006940031327600
2017-11-15466.00477.00442.00442.0018620085697000
2017-11-14536.00555.00535.00538.0015630085339700
2017-11-13518.00530.00509.00526.005330027863600
2017-11-10509.00519.00504.00514.00193009869600
2017-11-09513.00519.00500.00510.005730029127300
2017-11-08510.00510.00500.00508.00135006795600
2017-11-07512.00515.00501.00502.004160021109700
2017-11-06517.00521.00512.00516.003160016317700
2017-11-02517.00517.00506.00512.001970010100700
2017-11-01521.00522.00510.00511.003690019022500
2017-10-31523.00528.00512.00522.003980020703400
2017-10-30531.00533.00521.00526.002630013822800
2017-10-27511.00531.00510.00531.002770014356000
2017-10-26496.00519.00496.00515.003210016415200
2017-10-25507.00511.00501.00503.003410017273300
2017-10-24512.00512.00491.00507.004070020555600
2017-10-23504.00514.00502.00512.002400012167600
2017-10-20498.00504.00490.00496.003020015008400
2017-10-19512.00515.00490.00498.006750033847900
2017-10-18515.00522.00513.00513.002080010758500
2017-10-17525.00525.00512.00513.003480018016300
2017-10-16544.00550.00509.00511.009840051504100
2017-10-13581.00587.00550.00550.007650043428800
2017-10-12575.00596.00575.00596.005130030049600
2017-10-11606.00619.00575.00580.0013820081981800
2017-10-10622.00634.00602.00611.0016020099344400
2017-10-06622.00622.00605.00615.002970018228600
2017-10-05630.00630.00595.00609.006110037253400
2017-10-04621.00632.00615.00619.005230032439900
2017-10-03634.00634.00614.00619.004010024859200
2017-10-02622.00634.00615.00634.004160026011100
2017-09-29606.00625.00604.00625.007690047187400
2017-09-28623.00646.00623.00625.009500060049700
2017-09-27597.00650.00597.00633.0011450071729100
2017-09-26625.00639.00590.00594.00188200116477700
2017-09-25596.00640.00574.00625.00227900140155400
2017-09-22600.00628.00541.00594.00307600182090400
2017-09-21564.00604.00550.00587.00240100138590700
2017-09-20560.00586.00552.00582.00276800158698800
2017-09-19557.00559.00542.00559.0012360068167900
2017-09-15510.00537.00509.00537.0012430064773200
2017-09-14524.00529.00498.00510.0014920076941300
2017-09-13542.00560.00534.00544.00227600124686400
2017-09-12547.00549.00525.00532.0012820068884000
2017-09-11525.00535.00515.00517.0010640055812700
2017-09-08541.00560.00496.00510.00274100143286600
2017-09-07494.00563.00486.00529.001003100542282600
2017-09-06466.00494.00459.00483.0018860089052400
2017-09-05555.00572.00475.00489.00776700408006100
2017-09-04565.00565.00553.00565.00536700302732500
2017-09-01494.00494.00481.00485.008270040309900
2017-08-31496.00497.00473.00480.0013230063527800
2017-08-30492.00504.00483.00501.0012920063649700
2017-08-29515.00515.00486.00492.0015150075501200
2017-08-28496.00547.00485.00505.00684900351398600
2017-08-25520.00587.00491.00500.001153100621557000
2017-08-24610.00680.00520.00520.0018463001166761800
2017-08-23580.00640.00516.00580.0025207001489552100
2017-08-22500.00550.00480.00550.001131100597939500
2017-08-21392.00470.00391.00470.00529800233853700
2017-08-18401.00445.00390.00390.00310500128366100
2017-08-17422.00424.00390.00405.00501400203304700
2017-08-16352.00428.00352.00414.00925900387049500
2017-08-15362.00365.00345.00348.004300015348300
2017-08-14329.00364.00328.00355.0021360074489100
2017-08-10321.00324.00317.00321.00142004553800
2017-08-09322.00322.00318.00321.0044001402700
2017-08-08324.00324.00318.00322.0078002507000
2017-08-07314.00323.00313.00323.00194006196500
2017-08-04316.00316.00307.00314.0099003096100
2017-08-03310.00314.00310.00312.002900904800
2017-08-02310.00315.00310.00310.001400436600
2017-08-01312.00315.00310.00310.0082002558000
2017-07-31315.00315.00311.00311.0042001314300
2017-07-28315.00317.00310.00311.00103003213600
2017-07-27332.00332.00310.00315.00309009920300
2017-07-26331.00331.00325.00329.00170005583600
2017-07-25325.00329.00321.00329.00177005749400
2017-07-24320.00321.00317.00321.00107003424400
2017-07-21313.00317.00313.00317.0063001980300
2017-07-20315.00315.00312.00313.0034001067100
2017-07-19308.00311.00308.00310.002700833900
2017-07-18313.00318.00310.00310.00214006724200
2017-07-14312.00312.00305.00311.00129004001600
2017-07-13308.00308.00301.00308.0057001736900
2017-07-12306.00309.00304.00304.002200674400
2017-07-11305.00306.00302.00306.0037001128500
2017-07-10302.00306.00300.00300.0073002207200
2017-07-07305.00306.00301.00301.0050001522100
2017-07-06301.00303.00300.00303.00106003209600
2017-07-05301.00303.00298.00300.0069002076100
2017-07-04301.00302.00299.00299.0092002762300
2017-07-03301.00301.00299.00299.001100329500
2017-06-30302.00302.00298.00301.001800540400
2017-06-29302.00304.00301.00302.002100635200
2017-06-28303.00303.00300.00301.0045001354100
2017-06-27299.00302.00299.00300.0047001409300
2017-06-26306.00306.00292.00298.00274008178300
2017-06-23304.00307.00302.00305.0039001186900
2017-06-22302.00308.00302.00308.0092002794500
2017-06-21306.00310.00304.00304.00103003153600
2017-06-20307.00307.00304.00306.0062001897300
2017-06-19302.00306.00302.00305.001900576100
2017-06-16305.00306.00301.00301.001300393600
2017-06-15306.00306.00302.00303.0051001552500
2017-06-14300.00303.00300.00303.0049001474300
2017-06-13298.00299.00296.00299.0076002265500
2017-06-12298.00298.00293.00297.003100916600
2017-06-09296.00299.00295.00298.002600771600
2017-06-08291.00296.00291.00295.005830017022500
2017-06-07296.00301.00296.00299.00189005609800
2017-06-06302.00303.00299.00299.00105003162500
2017-06-05308.00308.00302.00302.00152004630000
2017-06-02307.00310.00306.00309.00120003699000
2017-06-01310.00310.00306.00309.0064001974100
2017-05-31307.00315.00307.00312.00181005627300
2017-05-30306.00308.00305.00305.002000612800
2017-05-29309.00309.00305.00306.002200675400
2017-05-26309.00310.00307.00310.0054001664600
2017-05-25305.00314.00301.00308.00238007323400
2017-05-24312.00312.00308.00308.002900901800
2017-05-23308.00314.00301.00312.00174005337300
2017-05-22308.00312.00308.00311.0039001206100
2017-05-19309.00311.00307.00310.0056001735000
2017-05-18305.00306.00301.00304.0052001578500
2017-05-17305.00308.00304.00305.00136004157800
2017-05-16317.00317.00304.00310.00252007841600
2017-05-15307.00313.00303.00310.00117003604700
2017-05-12307.00307.00305.00307.002500763800
2017-05-11306.00310.00304.00304.0041001261200
2017-05-10307.00308.00305.00308.00126003867300
2017-05-09311.00311.00307.00307.0088002717800
2017-05-08311.00313.00311.00313.0040001250000
2017-05-02310.00310.00307.00309.0088002717400
2017-05-01304.00310.00304.00310.0051001566600
2017-04-28310.00310.00304.00304.00103003150600
2017-04-27312.00312.00306.00308.0090002789900
2017-04-26309.00315.00304.00311.004430013654800
2017-04-25302.00302.00289.00296.00249007374600
2017-04-24291.00306.00290.00294.00217006456700
2017-04-21288.00293.00288.00291.00112003243700
2017-04-20291.00292.00286.00288.002300666500
2017-04-19294.00295.00286.00291.00100002892800
2017-04-18301.00301.00285.00294.00180005245700
2017-04-17291.00315.00285.00291.00304009044400
2017-04-14305.00321.00290.00295.005720017471800
2017-04-13280.00280.00272.00276.0078002153000
2017-04-12295.00295.00280.00280.00132003814400
2017-04-11296.00300.00295.00297.0043001274000
2017-04-10298.00300.00298.00298.0037001102900
2017-04-07295.00301.00295.00298.0063001864900
2017-04-06301.00301.00295.00296.0090002664500
2017-04-05299.00305.00298.00305.0057001706500
2017-04-04312.00312.00297.00297.00179005399500
2017-04-03302.00319.00302.00306.004490013920600
2017-03-31309.00309.00303.00305.0041001253100
2017-03-30303.00307.00303.00307.0057001747100
2017-03-29304.00310.00300.00307.0093002837100
2017-03-28303.00303.00298.00299.002300689900
2017-03-27300.00302.00299.00302.00700210200
2017-03-24300.00307.00299.00299.0060001811700
2017-03-23301.00301.00299.00299.0034001019100
2017-03-22302.00302.00301.00301.001700512500
2017-03-21304.00307.00303.00303.0061001854400
2017-03-17308.00310.00304.00304.00195005974000
2017-03-16306.00307.00304.00305.0042001281300
2017-03-15307.00310.00303.00304.00186005721100
2017-03-14303.00306.00302.00306.00126003835800
2017-03-13308.00308.00302.00302.0098002990500
2017-03-10309.00310.00303.00307.0082002511900
2017-03-09303.00304.00301.00301.0050001509800
2017-03-08306.00307.00302.00303.0055001672300
2017-03-07313.00313.00305.00305.0058001789000
2017-03-06305.00312.00303.00309.00145004448800
2017-03-03302.00309.00302.00303.0087002648500
2017-03-02305.00308.00302.00302.0072002197300
2017-03-01307.00307.00302.00303.0040001218300
2017-02-28312.00312.00304.00305.00202006167300
2017-02-27313.00313.00307.00307.00118003653000
2017-02-24319.00319.00310.00311.00142004473300
2017-02-23318.00324.00318.00319.0047001503800
2017-02-22325.00332.00322.00323.0064002083300
2017-02-21319.00331.00318.00326.0044001422400
2017-02-20325.00330.00321.00323.00211006864000
2017-02-17329.00329.00314.00323.00122003914600
2017-02-16323.00325.00309.00323.00169005385500
2017-02-15330.00338.00320.00322.003140010285000
2017-02-14315.00320.00312.00317.00219006909800
2017-02-13309.00313.00309.00312.00106003293600
2017-02-10302.00310.00302.00309.00136004158600
2017-02-09300.00305.00300.00303.00129003896500
2017-02-08303.00303.00299.00303.0051001537400
2017-02-07301.00302.00295.00301.00127003794400
2017-02-06302.00302.00300.00302.0043001293800
2017-02-03299.00302.00298.00299.0035001046300
2017-02-02303.00304.00298.00302.0043001298400
2017-02-01302.00303.00296.00299.00110003288400
2017-01-31302.00305.00301.00303.0039001180300
2017-01-30304.00304.00298.00301.00146004373400
2017-01-27300.00306.00300.00300.00221006666300
2017-01-26307.00307.00305.00305.002000611900
2017-01-25299.00309.00297.00307.00111003350600
2017-01-24310.00310.00305.00307.0059001813900
2017-01-23312.00312.00307.00312.0090002782800
2017-01-20311.00314.00307.00312.0087002700100
2017-01-19310.00312.00309.00311.0043001333700
2017-01-18310.00315.00309.00309.0057001769800
2017-01-17318.00320.00308.00308.0092002887800
2017-01-16317.00324.00317.00317.0091002904700
2017-01-13315.00320.00311.00316.00131004126700
2017-01-12324.00324.00316.00318.00218006971400
2017-01-11326.00330.00323.00327.00237007732600
2017-01-10319.00325.00319.00324.00191006146600
2017-01-06321.00322.00319.00319.00140004484000
2017-01-05320.00327.00319.00323.00227007332200
2017-01-04323.00339.00316.00320.004110013395300
2016-12-30319.00323.00313.00316.00237007534600
2016-12-29330.00330.00319.00323.003660011837400
2016-12-28318.00348.00312.00325.005420017680400
2016-12-27320.00363.00315.00328.0025690087361700
2016-12-26304.00309.00301.00304.004500013676100
2016-12-22312.00327.00306.00308.00239007428100
2016-12-21317.00330.00315.00320.004490014433600
2016-12-20313.00318.00307.00317.00285008916900
2016-12-19317.00320.00306.00311.006500020313400
2016-12-16352.00352.00323.00324.007600025091100
2016-12-15359.00359.00341.00342.005490019184500
2016-12-14362.00368.00351.00351.0010860038840700
2016-12-13366.00371.00363.00363.003590013147600
2016-12-12374.00384.00363.00368.007740028857400
2016-12-09380.00380.00361.00366.004130015075900
2016-12-08385.00390.00374.00374.008620032615900
2016-12-07373.00415.00373.00385.00369600145239800

   ※ 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