[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 
2017-03-27300.00302.00299.00302.00700210200
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
2016-12-06370.00396.00346.00373.00533700199334000
2016-12-05347.00404.00343.00362.00581700218811800
2016-12-02364.00365.00345.00351.0011240039601000
2016-12-01361.00368.00357.00357.008690031352800
2016-11-30372.00378.00358.00361.0013700050359400
2016-11-29372.00372.00356.00361.0012230044325500
2016-11-28372.00387.00363.00371.0018840070775500
2016-11-25425.00467.00380.00380.001197700519301900
2016-11-24400.00429.00395.00417.0021660089445200
2016-11-22390.00410.00385.00408.0014110056034200
2016-11-21384.00429.00382.00403.00804600332432000
2016-11-18364.00388.00358.00376.0016320061402000
2016-11-17345.00405.00341.00365.00576800218284400
2016-11-16399.00413.00347.00353.00579500228470300
2016-11-15377.00383.00340.00360.00837800304297800
2016-11-14306.00374.00305.00374.00864800317322400
2016-11-11314.00333.00286.00294.0022530068875800
2016-11-10272.00338.00269.00330.00734900239875300
2016-11-09281.00287.00236.00258.004190010818200
2016-11-08286.00289.00281.00281.00221006293000
2016-11-07272.00288.00271.00278.00348009619000
2016-11-04303.00315.00277.00279.0010340030200500
2016-11-02335.00342.00300.00300.009450030399600
2016-11-01328.00343.00323.00335.008420027995300
2016-10-31328.00332.00317.00330.005930019233200
2016-10-28323.00333.00320.00323.00300009718000
2016-10-27329.00334.00317.00321.005110016482800
2016-10-26329.00368.00322.00329.00379900130270900
2016-10-25336.00338.00312.00319.0015900051967200
2016-10-24337.00348.00330.00342.0025170085240400
2016-10-21381.00381.00353.00355.00289100105682500
2016-10-20381.00413.00355.00368.001482700569285600
2016-10-19424.00435.00368.00373.001298200529012900
2016-10-18410.00448.00377.00384.0029273001201100100
2016-10-17353.00434.00337.00434.00999300412150100
2016-10-14420.00454.00332.00354.002119300877069200
2016-10-13334.00382.00331.00382.002004800734540500
2016-10-12224.00302.00224.00302.0026440076802300
2016-10-11223.00223.00222.00222.001600356000
2016-10-07223.00224.00223.00223.001300290500
2016-10-06221.00223.00221.00223.004400977800
2016-10-05221.00223.00221.00221.0051001132500
2016-10-04220.00222.00220.00221.00800177300
2016-10-03222.00223.00220.00220.002700595300
2016-09-30223.00223.00222.00222.001300289800
2016-09-29220.00220.00220.00220.0030066000
2016-09-28220.00220.00220.00220.0010022000
2016-09-27220.00220.00220.00220.001200264000
2016-09-26222.00222.00220.00220.00600132800
2016-09-23218.00221.00218.00219.003400743800
2016-09-21222.00223.00222.00223.003800843900
2016-09-20224.00225.00222.00222.0040089400
2016-09-16223.00224.00223.00223.003100691500
2016-09-15224.00224.00223.00223.003100691400
2016-09-14224.00227.00223.00223.001900426700
2016-09-13224.00225.00223.00225.001000223800
2016-09-12223.00223.00223.00223.002400535200
2016-09-09224.00224.00223.00223.002000447800
2016-09-08224.00224.00224.00224.0030067200
2016-09-07226.00231.00222.00222.001100247800
2016-09-06225.00225.00225.00225.00600135000
2016-09-05229.00230.00227.00227.004200957600
2016-09-02230.00230.00227.00228.003200735200
2016-09-01233.00233.00230.00230.001000230300
2016-08-31233.00233.00230.00230.0030069600
2016-08-30230.00233.00230.00230.001800414500
2016-08-29230.00230.00230.00230.001300299000
2016-08-26237.00237.00230.00230.002700624200
2016-08-25237.00237.00232.00234.001700398100
2016-08-24234.00237.00234.00236.001500352600
2016-08-23229.00231.00228.00230.001900435400
2016-08-22226.00234.00226.00234.00500115700
2016-08-1900
2016-08-18225.00225.00225.00225.0030067500
2016-08-17227.00227.00225.00225.001000226400
2016-08-16230.00230.00223.00228.001200271600
2016-08-15236.00240.00233.00233.001400329400
2016-08-12243.00243.00241.00243.00600145400
2016-08-10242.00243.00242.00243.002900702800
2016-08-09247.00247.00247.00247.0010024700
2016-08-08244.00248.00244.00248.00600147400
2016-08-0500
2016-08-04242.00246.00242.00244.00600146500
2016-08-03246.00246.00240.00246.002500606400
2016-08-02246.00246.00245.00246.00800196400
2016-08-01243.00266.00243.00250.003700930200
2016-07-29247.00255.00243.00243.00900220300
2016-07-28250.00250.00242.00242.003200783600
2016-07-27242.00255.00242.00244.001500371000
2016-07-26245.00245.00236.00241.0062001484600
2016-07-25243.00253.00236.00250.0090002194500
2016-07-22238.00284.00238.00247.004910012629300
2016-07-21233.00233.00227.00228.002600603500
2016-07-20227.00228.00226.00226.0069001566600
2016-07-19228.00228.00227.00227.0020045500
2016-07-1500
2016-07-14225.00232.00225.00226.001600365800
2016-07-1300
2016-07-12233.00233.00232.00232.00500116400
2016-07-11226.00226.00226.00226.0052001175200
2016-07-08223.00226.00223.00226.00500112300
2016-07-07223.00225.00223.00223.002800625400
2016-07-06229.00229.00223.00223.002900654000
2016-07-05231.00232.00230.00230.00107002461500
2016-07-04231.00231.00230.00230.0064001473400
2016-07-01235.00237.00227.00237.001700391800
2016-06-30224.00241.00224.00235.002900662500
2016-06-29217.00223.00217.00222.002100465900
2016-06-2800
2016-06-27213.00218.00213.00213.002600557000
2016-06-24221.00221.00212.00212.0079001724100
2016-06-23219.00219.00219.00219.0020043800
2016-06-22220.00221.00219.00221.001000219600
2016-06-21220.00224.00220.00224.002900644200
2016-06-20219.00225.00219.00225.00500110700
2016-06-17220.00222.00219.00219.0070001541400
2016-06-16225.00228.00225.00225.001700382800
2016-06-15229.00229.00226.00227.001800410100
2016-06-14229.00229.00229.00229.0010022900
2016-06-13232.00232.00231.00231.00900208700
2016-06-10234.00236.00234.00234.0054001264000
2016-06-09232.00235.00231.00234.001900440500
2016-06-08230.00230.00229.00230.00700160900
2016-06-07227.00242.00226.00227.0090002079600
2016-06-06231.00231.00229.00229.001300298900
2016-06-03230.00233.00227.00231.002900668600
2016-06-02224.00232.00224.00230.001500345800
2016-06-01230.00230.00222.00224.001400312800
2016-05-31226.00228.00226.00227.00700159300
2016-05-30230.00230.00228.00228.003700846500
2016-05-27230.00230.00230.00230.00900207000
2016-05-26232.00234.00232.00232.0044001021300
2016-05-25235.00235.00234.00234.0030070400
2016-05-24234.00235.00233.00233.00800186900
2016-05-23234.00239.00234.00238.00800190200
2016-05-20239.00240.00236.00236.00500119500
2016-05-19239.00239.00239.00239.0020047800
2016-05-18240.00240.00235.00236.001500354700
2016-05-17234.00238.00234.00235.002100493700
2016-05-16241.00241.00240.00240.001100264400
2016-05-13249.00249.00240.00240.002900698600
2016-05-12243.00250.00243.00244.0053001293800
2016-05-11250.00255.00250.00251.0071001785700
2016-05-10238.00251.00238.00250.0064001570700
2016-05-09237.00242.00237.00238.004100976200
2016-05-06237.00242.00233.00236.0064001521900
2016-05-02237.00241.00236.00241.0057001351600
2016-04-28246.00246.00237.00239.002900695700
2016-04-27240.00242.00240.00242.001000240900
2016-04-26245.00245.00240.00240.002400580400
2016-04-25245.00245.00243.00243.0073001781700
2016-04-22245.00252.00245.00248.003400848000
2016-04-21243.00245.00243.00244.001200292400
2016-04-20243.00245.00242.00243.002500607900
2016-04-19255.00255.00240.00245.0055001344400
2016-04-18235.00269.00235.00248.004260010796200
2016-04-15238.00238.00235.00235.00117002762300
2016-04-14244.00245.00235.00235.00101002416200
2016-04-13237.00244.00237.00244.002700646500
2016-04-12234.00234.00227.00231.002400553400
2016-04-11235.00239.00230.00230.0059001386500
2016-04-08232.00238.00232.00235.001500349400
2016-04-07228.00250.00228.00232.0048001142300
2016-04-06232.00232.00228.00228.0064001461900
2016-04-05236.00237.00229.00230.0070001625100
2016-04-04237.00244.00236.00244.0046001092600
2016-04-01243.00255.00236.00236.0060001453600
2016-03-31252.00256.00236.00244.00133003248300
2016-03-30251.00254.00247.00250.0047001178300
2016-03-29254.00254.00245.00251.0073001840000
2016-03-28242.00255.00236.00254.00193004693700
2016-03-25252.00258.00234.00234.00283006881000
2016-03-24271.00271.00250.00251.008400021671700
2016-03-23237.00309.00237.00279.00402700114986300
2016-03-22233.00233.00229.00229.0044001016600
2016-03-18238.00238.00235.00235.0040094300

   ※ 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