[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 
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
2016-03-17245.00245.00238.00238.0045001087400
2016-03-16242.00243.00237.00237.001500361900
2016-03-15240.00240.00238.00238.003800910100
2016-03-14237.00238.00235.00237.003500831200
2016-03-11230.00233.00230.00232.003600829500
2016-03-10230.00237.00230.00233.0079001823300
2016-03-09227.00233.00227.00230.001900436100
2016-03-08229.00229.00227.00227.002200499700
2016-03-07227.00237.00225.00226.003300754200
2016-03-04225.00227.00224.00224.0057001285100
2016-03-03228.00230.00228.00230.0030068700
2016-03-02225.00230.00222.00222.004100913800
2016-03-0100
2016-02-29222.00226.00222.00223.0030067100
2016-02-26228.00228.00225.00225.00700158800
2016-02-25230.00230.00223.00223.00500112700
2016-02-24223.00231.00223.00231.00600137000
2016-02-23228.00230.00223.00223.001500342300
2016-02-22230.00230.00230.00230.0010023000
2016-02-19225.00231.00223.00225.0055001257500
2016-02-18210.00216.00210.00215.001600343400
2016-02-17215.00215.00207.00207.0087001822700
2016-02-16220.00220.00207.00210.0068001439600
2016-02-15238.00238.00216.00219.00102002290600
2016-02-12250.00250.00232.00232.0067001601500
2016-02-10254.00254.00250.00251.0060001521000
2016-02-09255.00255.00254.00254.0020050900
2016-02-08255.00256.00255.00255.001600408100
2016-02-05255.00263.00255.00263.00700179300
2016-02-04263.00265.00260.00260.0050001304400
2016-02-03262.00263.00260.00260.00900235100
2016-02-02263.00264.00262.00262.002000526200
2016-02-01278.00278.00266.00266.001100295500
2016-01-29276.00276.00276.00276.00900248400
2016-01-28264.00264.00263.00263.001200316100
2016-01-27269.00270.00265.00265.00600160800
2016-01-26260.00263.00250.00261.0058001488100
2016-01-25276.00276.00276.00276.00400110400
2016-01-22266.00270.00266.00267.001800480500
2016-01-21254.00261.00250.00261.003600909100
2016-01-20263.00265.00255.00255.0087002270700
2016-01-19265.00271.00265.00271.001500400400
2016-01-18275.00276.00262.00265.0046001242100
2016-01-15276.00281.00276.00281.001400388000
2016-01-14279.00279.00276.00276.003300913100
2016-01-13282.00282.00278.00279.001500419300
2016-01-12290.00292.00280.00281.00128003684500
2016-01-08289.00290.00288.00290.001000289000
2016-01-07288.00288.00288.00288.002400691200
2016-01-06285.00293.00285.00285.001900542900
2016-01-05285.00289.00284.00288.0063001814900
2016-01-04282.00282.00280.00280.00600168300
2015-12-30282.00283.00282.00282.001800507700
2015-12-29280.00283.00277.00280.0064001784700
2015-12-28279.00286.00279.00284.002800787200
2015-12-25279.00283.00276.00278.00107002977400
2015-12-24300.00300.00287.00287.0050001467500
2015-12-22298.00300.00297.00298.002200655100
2015-12-21303.00304.00297.00299.00124003726900
2015-12-18306.00315.00306.00312.0099003066000
2015-12-17316.00316.00301.00306.00192005896800
2015-12-16319.00319.00314.00316.0040001262100
2015-12-15319.00319.00319.00319.003000957000
2015-12-14318.00319.00316.00319.00140004449100
2015-12-11324.00325.00324.00325.001400454700
2015-12-10326.00327.00325.00327.0044001434200
2015-12-09327.00327.00326.00326.0030097900
2015-12-08330.00330.00326.00327.0031001013000
2015-12-07323.00331.00322.00326.00131004256200
2015-12-04339.00339.00332.00339.001000336700
2015-12-03342.00342.00332.00333.001700569300

   ※ 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