[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 
2017-10-17911.00911.00906.00911.0014001273200
2017-10-16913.00915.00913.00913.00600548200
2017-10-13925.00925.00921.00921.0014001294000
2017-10-12925.00935.00920.00923.0015001387900
2017-10-11929.00940.00929.00940.00105009771000
2017-10-10933.00959.00933.00942.001000947600
2017-10-06938.00938.00930.00930.0016001493700
2017-10-05938.00938.00934.00938.0037003462900
2017-10-04965.00965.00939.00948.0085008140200
2017-10-03921.00984.00921.00969.002330021879100
2017-10-02908.00909.00908.00909.00500454300
2017-09-29904.00904.00897.00904.00700629500
2017-09-28892.00897.00892.00897.00400357800
2017-09-27894.00904.00891.00891.00700625400
2017-09-26183.00183.00181.00181.00160002926000
2017-09-25182.00182.00182.00182.00190003458000
2017-09-22183.00183.00182.00182.00120002188000
2017-09-21183.00187.00182.00185.00240004426000
2017-09-20184.00184.00181.00181.00140002554000
2017-09-19180.00183.00180.00183.00180003264000
2017-09-15180.00182.00179.00182.00120002158000
2017-09-14182.00182.00180.00180.0060001090000
2017-09-13180.00180.00180.00180.005000900000
2017-09-12179.00181.00179.00181.00200003604000
2017-09-11177.00179.00177.00179.00100001780000
2017-09-08176.00176.00176.00176.002000352000
2017-09-07177.00177.00176.00176.00120002117000
2017-09-06180.00180.00176.00177.009600016944000
2017-09-05183.00183.00180.00181.00210003802000
2017-09-04187.00187.00181.00184.00380006945000
2017-09-01186.00187.00186.00187.0080001491000
2017-08-31184.00186.00184.00186.00130002402000
2017-08-30184.00184.00182.00184.0080001466000
2017-08-29185.00185.00185.00185.005000925000
2017-08-28186.00186.00186.00186.004000744000
2017-08-25184.00185.00184.00185.003000553000
2017-08-24184.00184.00184.00184.001000184000
2017-08-2300
2017-08-22182.00183.00182.00183.004000730000
2017-08-21182.00182.00182.00182.001000182000
2017-08-18182.00182.00181.00182.00140002538000
2017-08-17183.00184.00183.00184.003000551000
2017-08-16185.00185.00185.00185.001000185000
2017-08-15182.00184.00182.00184.003000549000
2017-08-14184.00184.00180.00181.00180003272000
2017-08-10188.00188.00186.00186.00150002804000
2017-08-09187.00189.00187.00188.00350006566000
2017-08-08193.00193.00189.00190.00140002671000
2017-08-07190.00192.00190.00192.0070001335000
2017-08-04189.00193.00189.00192.00450008632000
2017-08-03194.00194.00191.00192.00120002305000
2017-08-02193.00196.00193.00193.00470009131000
2017-08-01189.00191.00186.00191.00260004902000
2017-07-31189.00189.00184.00189.00450008398000
2017-07-28191.00191.00189.00189.00170003231000
2017-07-27192.00192.00191.00191.004000766000
2017-07-26193.00193.00191.00192.00110002111000
2017-07-25190.00192.00190.00192.00140002672000
2017-07-24190.00191.00188.00190.00360006810000
2017-07-21189.00190.00189.00190.00100001894000
2017-07-20189.00189.00188.00188.004000754000
2017-07-19189.00189.00188.00188.005000943000
2017-07-18192.00192.00188.00189.00240004551000
2017-07-14192.00194.00191.00194.00150002883000
2017-07-13194.00197.00191.00194.00300005814000
2017-07-12196.00199.00194.00194.00140002735000
2017-07-11192.00200.00192.00196.00320006282000
2017-07-10196.00197.00192.00194.00130002527000
2017-07-07190.00197.00189.00196.005700011054000
2017-07-06198.00206.00188.00190.0014200027888000
2017-07-05186.00200.00183.00193.0014700028080000
2017-07-04183.00186.00182.00184.00360006620000
2017-07-03181.00184.00181.00184.00300005484000
2017-06-30180.00181.00178.00180.00270004844000
2017-06-29180.00182.00179.00182.00120002165000
2017-06-28179.00180.00178.00180.00130002335000
2017-06-27178.00179.00178.00179.00120002142000
2017-06-26181.00181.00177.00178.00500008973000
2017-06-23180.00181.00179.00181.0070001258000
2017-06-22181.00181.00179.00181.0060001083000
2017-06-21181.00182.00180.00182.005000905000
2017-06-20182.00182.00182.00182.003000546000
2017-06-19181.00182.00179.00180.00210003788000
2017-06-16178.00181.00177.00181.00500008937000
2017-06-15179.00180.00176.00178.00340006047000
2017-06-14179.00180.00178.00180.004000716000
2017-06-13180.00180.00177.00178.00350006248000
2017-06-12180.00182.00179.00182.0060001081000
2017-06-09179.00182.00179.00181.00130002341000
2017-06-08182.00182.00180.00180.005000906000
2017-06-07180.00181.00178.00179.00180003238000
2017-06-06180.00182.00180.00180.00390007040000
2017-06-05179.00181.00178.00180.00150002694000
2017-06-02177.00180.00177.00180.00230004106000
2017-06-01179.00179.00177.00179.00210003740000
2017-05-31178.00179.00178.00179.004000713000
2017-05-3000
2017-05-29178.00180.00178.00180.004000715000
2017-05-26178.00179.00178.00178.00130002316000
2017-05-25179.00179.00177.00177.00340006052000
2017-05-24181.00181.00177.00180.00370006586000
2017-05-23179.00181.00178.00181.00100001792000
2017-05-22182.00182.00174.00182.00360006435000
2017-05-19184.00184.00181.00182.0080001459000
2017-05-18185.00185.00180.00182.00430007862000
2017-05-17179.00181.00179.00181.003000541000
2017-05-16181.00182.00177.00180.00110001974000
2017-05-15181.00184.00174.00181.00240004298000
2017-05-12181.00184.00179.00182.00190003452000
2017-05-11178.00181.00177.00181.00230004115000
2017-05-10178.00179.00175.00178.00220003898000
2017-05-09178.00179.00176.00178.00100001776000
2017-05-08177.00177.00175.00177.00100001767000
2017-05-02176.00176.00176.00176.005000880000
2017-05-01173.00176.00173.00176.00120002098000
2017-04-28180.00180.00174.00175.007700013556000
2017-04-27181.00182.00179.00182.00120002170000
2017-04-26180.00181.00179.00181.00130002344000
2017-04-25176.00180.00176.00180.00270004808000
2017-04-24175.00177.00173.00176.00280004889000
2017-04-21175.00179.00172.00175.006100010630000
2017-04-20179.00180.00176.00179.0090001603000
2017-04-19179.00179.00179.00179.001000179000
2017-04-18177.00179.00176.00179.00180003191000
2017-04-17174.00176.00173.00176.004000699000
2017-04-14174.00177.00173.00177.0090001568000
2017-04-13171.00174.00167.00174.00330005649000
2017-04-12186.00186.00175.00176.00420007585000
2017-04-11194.00224.00176.00182.0042500080868000
2017-04-1000
2017-04-07172.00176.00170.00174.00180003094000
2017-04-06178.00178.00172.00175.00170002973000
2017-04-05176.00179.00175.00179.00100001760000
2017-04-04175.00178.00174.00178.004000701000
2017-04-03177.00179.00173.00178.00400006965000
2017-03-31178.00178.00178.00178.001000178000
2017-03-30176.00178.00176.00178.0090001590000
2017-03-29176.00180.00175.00179.00100001779000
2017-03-28183.00183.00180.00180.0070001266000
2017-03-27181.00183.00181.00183.00110001996000
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

   ※ 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