[5279 JQスタンダード] 日本興業 日足 時系列データ

[5279 JQスタンダード] 日本興業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24180.00182.00179.00182.00120002165000
2017-03-23178.00182.00178.00182.0080001442000
2017-03-22182.00182.00178.00180.00160002868000
2017-03-21180.00183.00180.00182.00130002356000
2017-03-17181.00181.00181.00181.005000905000
2017-03-16180.00180.00180.00180.002000360000
2017-03-15182.00182.00181.00181.003000544000
2017-03-14183.00183.00183.00183.003000549000
2017-03-13182.00182.00182.00182.001000182000
2017-03-10183.00183.00182.00182.0070001276000
2017-03-09183.00184.00182.00182.00210003848000
2017-03-08181.00182.00181.00182.005000906000
2017-03-07180.00183.00180.00183.00330005986000
2017-03-06178.00181.00178.00178.00190003399000
2017-03-03180.00180.00178.00180.00110001969000
2017-03-02180.00180.00179.00179.0060001075000
2017-03-01180.00181.00180.00180.00140002526000
2017-02-28179.00180.00177.00179.00200003559000
2017-02-27177.00178.00177.00178.004000709000
2017-02-24176.00177.00176.00177.00190003350000
2017-02-23178.00178.00178.00178.001000178000
2017-02-22177.00178.00177.00177.00100001771000
2017-02-2100
2017-02-20177.00179.00177.00179.00140002486000
2017-02-17178.00180.00177.00180.0070001243000
2017-02-16182.00182.00177.00178.00150002700000
2017-02-15183.00183.00176.00180.00350006305000
2017-02-14180.00183.00175.00183.0014600026242000
2017-02-13173.00173.00170.00170.00170002902000
2017-02-10173.00173.00173.00173.005000865000
2017-02-09172.00172.00172.00172.004000688000
2017-02-08170.00170.00170.00170.001000170000
2017-02-07172.00172.00172.00172.004000688000
2017-02-06175.00176.00168.00172.00330005668000
2017-02-03175.00175.00174.00175.00100001745000
2017-02-02175.00177.00175.00177.003000527000
2017-02-01173.00176.00173.00174.00110001918000
2017-01-31176.00177.00175.00177.00110001933000
2017-01-30177.00181.00176.00181.00210003754000
2017-01-27183.00185.00181.00181.0070001273000
2017-01-26185.00185.00184.00184.0060001107000
2017-01-25181.00184.00181.00184.0060001093000
2017-01-24177.00181.00177.00181.004000718000
2017-01-23176.00180.00176.00180.0060001068000
2017-01-20177.00177.00175.00176.004000703000
2017-01-19177.00177.00177.00177.001000177000
2017-01-18176.00176.00175.00175.00160002801000
2017-01-17180.00180.00177.00177.00140002508000
2017-01-1600
2017-01-13181.00181.00179.00181.00180003242000
2017-01-12183.00185.00181.00182.00210003837000
2017-01-11183.00184.00182.00182.00220004017000
2017-01-10186.00198.00178.00183.0012000022651000
2017-01-06180.00183.00180.00182.00120002179000
2017-01-05181.00184.00179.00184.00390007084000
2017-01-04172.00185.00172.00179.008700015634000
2016-12-30168.00168.00168.00168.001000168000
2016-12-29170.00170.00168.00168.002000338000
2016-12-28168.00170.00168.00170.004000675000
2016-12-27168.00168.00167.00167.00110001844000
2016-12-26171.00172.00168.00168.00100001700000
2016-12-22170.00171.00170.00171.0070001193000
2016-12-21173.00173.00171.00171.00130002238000
2016-12-20175.00175.00170.00174.00340005903000
2016-12-19174.00176.00173.00175.00110001916000
2016-12-16172.00174.00172.00174.00150002590000
2016-12-15172.00172.00172.00172.0060001032000
2016-12-14172.00173.00172.00173.0070001205000
2016-12-13172.00173.00172.00172.0060001034000
2016-12-12174.00175.00173.00173.00120002090000
2016-12-09173.00174.00172.00174.0060001038000
2016-12-08172.00176.00171.00173.00140002424000
2016-12-07172.00172.00172.00172.00220003784000
2016-12-06173.00175.00172.00172.00140002438000
2016-12-05173.00173.00170.00173.00160002753000
2016-12-02170.00173.00167.00173.00300005115000
2016-12-01176.00176.00170.00170.00320005557000
2016-11-30168.00177.00168.00172.009500016452000
2016-11-29163.00163.00162.00162.0080001300000
2016-11-28165.00165.00165.00165.002000330000
2016-11-25165.00165.00164.00165.00100001648000
2016-11-24165.00165.00165.00165.005000825000
2016-11-22164.00165.00164.00165.002000329000
2016-11-21163.00166.00163.00166.006000985000
2016-11-18165.00165.00162.00165.00110001809000
2016-11-17163.00165.00160.00165.00200003251000
2016-11-16163.00165.00163.00165.004000658000
2016-11-15160.00162.00160.00162.003000484000
2016-11-14163.00163.00163.00163.001000163000
2016-11-11165.00165.00163.00163.00130002143000
2016-11-10156.00165.00156.00160.00210003348000
2016-11-09160.00160.00155.00155.00130002032000
2016-11-08165.00165.00165.00165.003000495000
2016-11-07159.00160.00158.00158.0070001113000
2016-11-04157.00159.00156.00159.0080001260000
2016-11-02164.00164.00160.00160.00100001613000
2016-11-01164.00165.00163.00165.005000820000
2016-10-31166.00166.00165.00165.004000662000
2016-10-28167.00167.00165.00165.005000831000
2016-10-27164.00164.00164.00164.003000492000
2016-10-26162.00163.00162.00163.003000488000
2016-10-25162.00162.00162.00162.006000972000
2016-10-24163.00163.00161.00161.0070001129000
2016-10-21163.00168.00163.00163.00200003293000
2016-10-20165.00165.00163.00163.00140002286000
2016-10-19159.00160.00159.00160.003000478000
2016-10-18159.00163.00159.00160.00190003051000
2016-10-17159.00161.00159.00160.0080001278000
2016-10-1400
2016-10-13162.00162.00158.00161.00200003177000
2016-10-12162.00163.00162.00163.005000814000
2016-10-11161.00164.00161.00163.0080001297000
2016-10-07164.00164.00164.00164.001000164000
2016-10-06165.00166.00165.00166.00150002481000
2016-10-05162.00165.00158.00165.00310005006000
2016-10-04161.00162.00158.00162.00330005268000
2016-10-03164.00164.00162.00162.00320005231000
2016-09-30170.00170.00159.00163.00380006249000
2016-09-29170.00170.00165.00167.006500010896000
2016-09-28162.00185.00162.00163.00605000105692000
2016-09-27159.00167.00154.00157.0016900027085000
2016-09-26164.00165.00160.00161.00360005833000
2016-09-23168.00168.00163.00163.00140002308000
2016-09-21163.00169.00161.00164.00320005225000
2016-09-20165.00167.00161.00163.00310005088000
2016-09-16165.00167.00164.00167.00140002313000
2016-09-15168.00169.00162.00166.007500012380000
2016-09-14179.00179.00170.00170.007100012189000
2016-09-13177.00178.00177.00178.00170003022000
2016-09-12177.00180.00176.00177.00460008165000
2016-09-09179.00183.00177.00182.00440007890000
2016-09-08180.00182.00174.00182.007900013969000
2016-09-07172.00182.00166.00180.0014600025785000
2016-09-06185.00185.00172.00173.0017300031003000
2016-09-05185.00196.00181.00184.0028700053636000
2016-09-02177.00184.00175.00179.0027300048771000
2016-09-01166.00179.00166.00179.0028200048758000
2016-08-31165.00167.00159.00161.009300015092000
2016-08-30161.00170.00157.00165.0017500028631000
2016-08-29166.00168.00160.00163.0014400023686000
2016-08-26157.00180.00153.00163.00677000113351000
2016-08-25161.00164.00153.00157.0043500068624000
2016-08-24141.00191.00140.00169.003420000597997000
2016-08-23142.00142.00139.00141.0090001269000
2016-08-22142.00142.00142.00142.001000142000
2016-08-19140.00140.00140.00140.002000280000
2016-08-18142.00142.00140.00140.004000562000
2016-08-17143.00143.00143.00143.001000143000
2016-08-16144.00144.00144.00144.001000144000
2016-08-15148.00148.00148.00148.002000296000
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08147.00148.00147.00148.006000883000
2016-08-05145.00146.00145.00146.004000581000
2016-08-04144.00144.00143.00143.003000430000
2016-08-03143.00143.00143.00143.001000143000
2016-08-02143.00143.00143.00143.003000429000
2016-08-01146.00146.00145.00145.005000729000
2016-07-29148.00149.00147.00149.00160002371000
2016-07-28147.00147.00147.00147.002000294000
2016-07-27145.00145.00144.00144.0070001014000
2016-07-26143.00147.00143.00143.00120001734000
2016-07-25141.00146.00141.00146.00230003290000
2016-07-2200
2016-07-21140.00141.00140.00141.00130001823000
2016-07-20138.00140.00138.00140.002000278000
2016-07-1900
2016-07-15139.00139.00138.00138.006000829000
2016-07-14139.00139.00139.00139.001000139000
2016-07-13137.00141.00137.00139.00410005756000
2016-07-12136.00137.00136.00137.003000410000
2016-07-11134.00136.00134.00136.00480006491000
2016-07-08134.00134.00134.00134.001000134000
2016-07-07135.00137.00134.00134.0090001218000
2016-07-06139.00140.00135.00135.00260003609000
2016-07-05140.00140.00138.00138.00310004333000
2016-07-04139.00140.00139.00140.006000839000
2016-07-01136.00140.00136.00140.0090001246000
2016-06-30138.00138.00138.00138.002000276000
2016-06-29134.00137.00134.00137.00140001894000
2016-06-28133.00133.00133.00133.002000266000
2016-06-27130.00132.00130.00132.00270003524000
2016-06-24136.00136.00130.00130.00140001846000
2016-06-2300
2016-06-22137.00137.00136.00136.004000545000
2016-06-21135.00139.00135.00139.002000274000
2016-06-20137.00138.00133.00138.005000679000
2016-06-17134.00134.00134.00134.001000134000
2016-06-16133.00133.00132.00132.006000794000
2016-06-15136.00137.00132.00137.007000943000
2016-06-14137.00139.00136.00136.0080001099000
2016-06-13142.00142.00137.00137.00710009905000
2016-06-10144.00144.00142.00142.002000286000
2016-06-0900
2016-06-08143.00144.00143.00144.0090001292000
2016-06-07143.00143.00141.00141.00130001851000
2016-06-06140.00141.00140.00141.00120001681000
2016-06-03143.00143.00140.00141.00540007623000
2016-06-02143.00143.00143.00143.00300004290000
2016-06-01146.00146.00146.00146.003000438000
2016-05-31146.00146.00146.00146.001000146000
2016-05-30144.00146.00144.00146.004000578000
2016-05-27144.00145.00144.00144.0090001300000
2016-05-26143.00146.00143.00145.00450006512000
2016-05-25144.00144.00142.00142.00130001863000
2016-05-24142.00144.00142.00144.00140002009000
2016-05-23146.00147.00142.00142.00490007044000
2016-05-20146.00149.00145.00145.00420006129000
2016-05-19150.00152.00150.00151.004000604000
2016-05-18152.00152.00150.00150.007300011092000
2016-05-17152.00153.00150.00153.003000455000
2016-05-16155.00156.00151.00152.00140002148000
2016-05-13159.00159.00153.00157.0070001095000
2016-05-12160.00160.00159.00159.003000479000
2016-05-11162.00162.00162.00162.001000162000
2016-05-10163.00163.00163.00163.004000652000
2016-05-09164.00164.00159.00161.00150002431000
2016-05-06164.00164.00157.00159.0090001441000
2016-05-02156.00160.00148.00160.00150002303000
2016-04-28162.00163.00159.00160.0090001450000
2016-04-27161.00161.00161.00161.002000322000
2016-04-26164.00164.00161.00161.00120001952000
2016-04-25168.00170.00166.00169.00160002689000
2016-04-22165.00168.00164.00168.00330005452000
2016-04-21167.00167.00161.00165.00360005886000
2016-04-20173.00173.00163.00166.006800011344000
2016-04-19189.00189.00171.00172.0023300041892000
2016-04-18158.00197.00158.00196.00708000126568000
2016-04-15140.00147.00140.00147.00400005697000
2016-04-14140.00140.00139.00140.0080001119000
2016-04-13135.00140.00135.00140.00110001533000
2016-04-12140.00140.00134.00139.007000964000
2016-04-11140.00140.00139.00139.004000557000
2016-04-0800
2016-04-0700
2016-04-06143.00143.00141.00141.006000855000
2016-04-05141.00141.00136.00138.00160002222000
2016-04-04141.00141.00140.00140.005000701000
2016-04-01144.00144.00141.00141.006000854000
2016-03-31144.00146.00143.00144.00350005050000
2016-03-3000
2016-03-29150.00150.00150.00150.002000300000
2016-03-28150.00150.00150.00150.004000600000
2016-03-25149.00149.00148.00149.00140002083000
2016-03-24150.00150.00148.00149.00100001487000
2016-03-23150.00150.00149.00149.00190002849000
2016-03-22149.00149.00149.00149.005000745000
2016-03-18151.00151.00150.00150.00190002854000
2016-03-17152.00152.00151.00151.006000910000

   ※ 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