[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 
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
2016-03-16151.00151.00151.00151.001000151000
2016-03-15152.00152.00151.00151.0080001211000
2016-03-14154.00154.00154.00154.001000154000
2016-03-1100
2016-03-10152.00152.00152.00152.0070001064000
2016-03-09150.00150.00150.00150.002000300000
2016-03-08154.00154.00149.00151.00190002866000
2016-03-07154.00154.00154.00154.003000462000
2016-03-04149.00150.00149.00149.00250003726000
2016-03-03146.00148.00146.00147.00160002354000
2016-03-02149.00149.00149.00149.003000447000
2016-03-01146.00146.00145.00146.004000583000
2016-02-29146.00147.00144.00144.00160002332000
2016-02-26145.00145.00145.00145.002000290000
2016-02-25142.00146.00142.00145.00130001873000
2016-02-24141.00142.00141.00142.004000565000
2016-02-23146.00147.00138.00141.00180002592000
2016-02-22146.00146.00146.00146.005000730000
2016-02-19146.00147.00146.00146.004000585000
2016-02-18146.00146.00146.00146.001000146000
2016-02-17148.00148.00146.00146.00100001474000
2016-02-16150.00151.00148.00148.009500014159000
2016-02-15150.00150.00150.00150.006000900000
2016-02-12150.00150.00150.00150.001000150000
2016-02-10156.00156.00152.00152.0090001393000
2016-02-09158.00158.00156.00156.003000472000
2016-02-08159.00160.00158.00159.0080001271000
2016-02-05161.00161.00157.00158.00210003355000
2016-02-04164.00164.00160.00161.00140002273000
2016-02-03164.00165.00160.00165.00120001947000
2016-02-02166.00166.00165.00165.004000662000
2016-02-01160.00161.00160.00161.009100014646000
2016-01-29160.00160.00158.00158.002000318000
2016-01-28160.00161.00160.00160.005000801000
2016-01-27160.00160.00160.00160.00100001600000
2016-01-26162.00162.00160.00160.003000482000
2016-01-25162.00164.00160.00162.00130002092000
2016-01-22162.00162.00160.00160.003000484000
2016-01-21163.00163.00162.00162.002000325000
2016-01-20162.00162.00162.00162.002000324000
2016-01-19165.00165.00162.00162.004000656000
2016-01-18168.00168.00166.00166.0080001334000
2016-01-15174.00175.00174.00175.004000698000
2016-01-14173.00173.00171.00171.00270004669000
2016-01-13173.00173.00173.00173.001000173000
2016-01-12174.00174.00174.00174.001000174000
2016-01-0800
2016-01-0700
2016-01-06180.00180.00180.00180.004000720000
2016-01-05177.00177.00175.00175.00550009631000
2016-01-04178.00178.00172.00172.003000523000
2015-12-30174.00174.00174.00174.004000696000
2015-12-2900
2015-12-28171.00171.00171.00171.002000342000
2015-12-25174.00174.00169.00171.005000858000
2015-12-24177.00177.00174.00174.0060001057000
2015-12-2200
2015-12-21180.00180.00180.00180.00100001800000
2015-12-18178.00178.00178.00178.002000356000
2015-12-17180.00180.00180.00180.002000360000
2015-12-16185.00185.00181.00181.00290005283000
2015-12-15180.00184.00178.00184.00250004546000
2015-12-14175.00175.00175.00175.002000350000
2015-12-11175.00175.00175.00175.004000700000
2015-12-10175.00175.00175.00175.005000875000
2015-12-0900
2015-12-08173.00173.00170.00170.0060001029000
2015-12-07166.00171.00165.00171.0070001173000
2015-12-04166.00166.00166.00166.001000166000
2015-12-03165.00165.00165.00165.001000165000
2015-12-02164.00164.00164.00164.003000492000
2015-12-01165.00165.00164.00165.0090001478000
2015-11-3000
2015-11-27164.00165.00160.00164.00190003109000
2015-11-26166.00166.00166.00166.001000166000

   ※ 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