[5279 JQスタンダード] 日興業 日足 時系列データ

[5279 JQスタンダード] 日興業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12130.00130.00130.00130.001000130000
2013-07-11128.00129.00128.00129.002000257000
2013-07-10131.00131.00131.00131.005000655000
2013-07-09130.00131.00130.00131.004000521000
2013-07-08135.00135.00129.00129.00160002149000
2013-07-05134.00134.00130.00130.00150002002000
2013-07-04129.00130.00129.00130.004000518000
2013-07-03128.00128.00128.00128.003000384000
2013-07-0200
2013-07-01125.00126.00122.00126.006000745000
2013-06-28125.00125.00125.00125.001000125000
2013-06-2700
2013-06-26121.00121.00120.00120.00230002770000
2013-06-25128.00128.00120.00120.00390004889000
2013-06-24128.00128.00128.00128.001000128000
2013-06-21127.00127.00123.00123.002000250000
2013-06-20127.00127.00127.00127.001000127000
2013-06-19125.00127.00125.00127.006000760000
2013-06-18126.00126.00126.00126.001000126000
2013-06-17121.00125.00121.00125.005000613000
2013-06-14125.00125.00125.00125.001000125000
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10124.00125.00120.00120.00240002943000
2013-06-07123.00123.00122.00122.008000978000
2013-06-06128.00128.00125.00125.00100001264000
2013-06-05129.00129.00128.00128.005000644000
2013-06-0400
2013-06-0300
2013-05-31128.00129.00128.00129.003000386000
2013-05-30125.00126.00125.00126.00120001503000
2013-05-29129.00129.00129.00129.001000129000
2013-05-28129.00129.00129.00129.002000258000
2013-05-27129.00129.00129.00129.00160002064000
2013-05-24129.00129.00129.00129.001000129000
2013-05-23135.00135.00129.00129.00290003827000
2013-05-22135.00137.00134.00137.00230003104000
2013-05-21132.00135.00132.00135.00200002685000
2013-05-20130.00130.00130.00130.00110001430000
2013-05-17133.00133.00133.00133.001000133000
2013-05-16131.00133.00130.00132.00110001440000
2013-05-15131.00131.00131.00131.004000524000
2013-05-14132.00132.00132.00132.003000396000
2013-05-13133.00133.00133.00133.004000532000
2013-05-10132.00135.00132.00135.004000531000
2013-05-09135.00135.00135.00135.001000135000
2013-05-08137.00137.00133.00136.00110001487000
2013-05-07136.00136.00136.00136.003000408000
2013-05-02137.00137.00136.00136.002000273000
2013-05-01135.00135.00133.00135.00100001346000
2013-04-30132.00135.00131.00135.00110001457000
2013-04-26135.00135.00131.00131.00160002121000
2013-04-25135.00135.00135.00135.006000810000
2013-04-2400
2013-04-23135.00137.00135.00137.00270003653000
2013-04-22130.00135.00130.00135.00150001995000
2013-04-1900
2013-04-1800
2013-04-17126.00129.00126.00129.002000255000
2013-04-16126.00126.00126.00126.001000126000
2013-04-15128.00128.00128.00128.001000128000
2013-04-1200
2013-04-11128.00128.00127.00127.002000255000
2013-04-10126.00126.00126.00126.004000504000
2013-04-0900
2013-04-08130.00130.00126.00126.007000904000
2013-04-05123.00126.00123.00125.00120001495000
2013-04-04124.00124.00121.00121.004000487000
2013-04-03123.00123.00122.00122.003000368000
2013-04-02120.00122.00120.00122.006000728000
2013-04-01130.00130.00130.00130.001000130000
2013-03-29130.00130.00130.00130.004000520000
2013-03-28125.00130.00125.00130.0090001139000
2013-03-27128.00128.00128.00128.005000640000
2013-03-26130.00130.00128.00128.005000648000
2013-03-25130.00135.00130.00135.00140001860000
2013-03-22132.00132.00132.00132.002000264000
2013-03-21128.00132.00128.00132.00130001696000
2013-03-19126.00130.00126.00130.00120001548000
2013-03-18124.00126.00124.00126.006000749000
2013-03-15122.00125.00122.00125.003000369000
2013-03-14122.00125.00122.00125.00150001856000
2013-03-13125.00125.00124.00125.0090001123000
2013-03-1200
2013-03-1100
2013-03-08124.00127.00122.00127.00130001619000
2013-03-07125.00125.00125.00125.002000250000
2013-03-06124.00125.00124.00125.00280003483000
2013-03-05123.00124.00122.00123.00150001845000
2013-03-04123.00123.00123.00123.001000123000
2013-03-01120.00123.00120.00123.002000243000
2013-02-28120.00120.00119.00119.003000358000
2013-02-27119.00119.00119.00119.001000119000
2013-02-26119.00119.00119.00119.004000476000
2013-02-2500
2013-02-2200
2013-02-21119.00119.00119.00119.005000595000
2013-02-2000
2013-02-19119.00119.00119.00119.001000119000
2013-02-18116.00119.00116.00119.005000587000
2013-02-15118.00118.00116.00116.005000584000
2013-02-14119.00119.00118.00118.003000356000
2013-02-13118.00124.00118.00124.003000365000
2013-02-12120.00120.00120.00120.001000120000
2013-02-08123.00123.00121.00121.004000489000
2013-02-0700
2013-02-06127.00127.00126.00126.0090001138000
2013-02-05122.00122.00122.00122.006000732000
2013-02-04122.00125.00122.00123.00130001591000
2013-02-01128.00129.00127.00127.00100001275000
2013-01-31124.00126.00124.00126.00160002000000
2013-01-30125.00125.00123.00124.00170002108000
2013-01-29120.00130.00120.00130.00200002496000
2013-01-28120.00121.00120.00121.00150001801000
2013-01-25120.00120.00120.00120.003000360000
2013-01-2400
2013-01-23120.00120.00120.00120.004000480000
2013-01-22123.00123.00120.00120.00160001959000
2013-01-21121.00123.00121.00123.004000490000
2013-01-1800
2013-01-17119.00120.00119.00120.006000715000
2013-01-16126.00126.00118.00123.00160001972000
2013-01-15124.00126.00123.00126.00170002127000
2013-01-11125.00125.00123.00123.00170002104000
2013-01-10127.00127.00127.00127.003000381000
2013-01-09125.00126.00125.00125.005000628000
2013-01-08130.00130.00125.00125.007000895000
2013-01-07128.00128.00128.00128.005000640000
2013-01-04125.00128.00125.00128.00110001383000
2012-12-28124.00124.00120.00124.00100001219000
2012-12-27122.00125.00122.00124.00200002469000
2012-12-26127.00127.00119.00124.00320003914000
2012-12-25123.00129.00123.00125.00500006316000
2012-12-21129.00131.00121.00122.0014600018501000
2012-12-20118.00124.00116.00123.0011100013259000
2012-12-19115.00119.00115.00119.00180002105000
2012-12-18113.00115.00113.00114.007000796000
2012-12-17113.00117.00113.00113.008000909000
2012-12-14112.00113.00111.00112.0090001006000
2012-12-13115.00115.00111.00113.00340003822000
2012-12-12109.00134.00109.00117.00670007887000
2012-12-11108.00108.00108.00108.002000216000
2012-12-10108.00109.00108.00108.00100001085000
2012-12-07105.00105.00105.00105.003000315000
2012-12-06108.00108.00108.00108.004000432000
2012-12-05107.00108.00107.00108.009000964000
2012-12-04105.00106.00105.00106.009000946000
2012-12-03104.00104.00104.00104.005000520000
2012-11-3000
2012-11-2900
2012-11-28105.00105.00101.00102.00100001022000
2012-11-27100.00105.00100.00105.005000505000
2012-11-26104.00104.00104.00104.008000832000
2012-11-2200
2012-11-21101.00104.00101.00104.005000514000
2012-11-2000
2012-11-19100.00101.00100.00101.003000301000
2012-11-1600
2012-11-15103.00103.00103.00103.001000103000
2012-11-1497.0097.0096.0096.003000289000
2012-11-1300
2012-11-12100.00100.0097.0097.008000785000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06101.00101.00101.00101.004000404000
2012-11-05103.00103.00102.00102.007000720000
2012-11-02101.00101.00101.00101.005000505000
2012-11-0100
2012-10-31100.00100.00100.00100.005000500000
2012-10-30100.00100.00100.00100.001000100000
2012-10-2998.0098.0098.0098.00100098000
2012-10-2600
2012-10-2500
2012-10-2498.0098.0098.0098.003000294000
2012-10-23101.00101.00101.00101.001000101000
2012-10-2200
2012-10-1999.0099.0099.0099.00100099000
2012-10-1800
2012-10-1799.0099.0099.0099.00100099000
2012-10-1600
2012-10-1597.0097.0097.0097.00100097000
2012-10-1297.0097.0097.0097.00100097000
2012-10-1199.0099.0098.0098.003000295000
2012-10-1099.0099.0099.0099.004000396000
2012-10-09100.00101.0098.0098.0010000991000
2012-10-0598.0099.0098.0099.006000589000
2012-10-04100.00100.00100.00100.002000200000
2012-10-0300
2012-10-0299.0099.0099.0099.003000297000
2012-10-01101.00101.00100.00100.004000402000
2012-09-28100.00100.00100.00100.002000200000
2012-09-2700
2012-09-26101.00101.0098.0098.002000199000
2012-09-2598.0098.0098.0098.00100098000
2012-09-2497.0097.0097.0097.002000194000
2012-09-2100
2012-09-2097.0097.0097.0097.00100097000
2012-09-1998.0098.0098.0098.005000490000
2012-09-1898.0098.0098.0098.002000196000
2012-09-1498.0098.0098.0098.00110001078000
2012-09-13101.00101.0098.0098.003000300000
2012-09-1200
2012-09-11102.00102.0099.0099.005000505000
2012-09-1099.00102.0099.00102.002000201000
2012-09-0700
2012-09-06101.00101.00101.00101.005000505000
2012-09-05101.00101.00101.00101.004000404000
2012-09-0499.0099.0099.0099.00100099000
2012-09-03100.00100.0098.0099.00110001085000
2012-08-31101.00105.00101.00104.00200002072000
2012-08-3099.0099.0099.0099.002000198000
2012-08-2900
2012-08-28101.00101.00101.00101.002000202000
2012-08-27101.00101.00101.00101.005000505000
2012-08-24101.00101.00101.00101.00100001010000
2012-08-2300
2012-08-2299.0099.0099.0099.006000594000
2012-08-21101.00101.0098.0098.006000594000
2012-08-2000
2012-08-17100.00102.00100.00102.003000304000
2012-08-1600
2012-08-1598.00101.0098.00100.00100001004000
2012-08-1497.0097.0097.0097.005000485000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07102.00102.00100.00100.007000710000
2012-08-06102.00102.0098.00102.006000608000
2012-08-03103.00103.00103.00103.001000103000
2012-08-02103.00103.00103.00103.004000412000
2012-08-01102.00102.00102.00102.003000306000
2012-07-31102.00102.00102.00102.001000102000
2012-07-30104.00104.00104.00104.001000104000
2012-07-2798.00107.0098.00107.009000907000
2012-07-2697.0097.0097.0097.00100097000
2012-07-25102.00102.0094.0097.00290002780000
2012-07-24101.00102.00101.00102.005000507000
2012-07-2300
2012-07-20104.00106.00104.00106.004000418000
2012-07-19105.00112.00105.00110.006000652000
2012-07-18104.00104.00104.00104.001000104000
2012-07-17103.00103.00103.00103.003000309000
2012-07-1300
2012-07-12105.00108.00105.00108.002000213000
2012-07-11108.00108.00108.00108.005000540000
2012-07-10113.00113.00113.00113.00100001130000
2012-07-0900

   ※ 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