[5280 JQスタンダード] ヨシコン 日足 時系列データ

[5280 JQスタンダード] ヨシコン (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-101290.001350.001290.001350.0030003930000
2013-07-091350.001350.001350.001350.0010001350000
2013-07-081375.001375.001360.001360.0020002735000
2013-07-051360.001360.001360.001360.0050006800000
2013-07-0400
2013-07-0300
2013-07-021350.001360.001350.001360.0050006760000
2013-07-011360.001370.001340.001350.0060008140000
2013-06-281261.001390.001255.001390.001600021232000
2013-06-271236.001280.001236.001280.0040005018000
2013-06-261300.001300.001240.001286.001100013912000
2013-06-251292.001320.001240.001320.001100014104000
2013-06-241330.001345.001285.001340.0070009225000
2013-06-2100
2013-06-2000
2013-06-191310.001330.001310.001330.0020002640000
2013-06-181280.001280.001280.001280.0020002560000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-121279.001295.001279.001295.0030003854000
2013-06-111276.001283.001218.001283.0060007482000
2013-06-101220.001220.001213.001216.0050006089000
2013-06-071201.001235.001115.001235.001300015413000
2013-06-061330.001330.001235.001289.001800023230000
2013-06-051390.001390.001390.001390.0020002780000
2013-06-041330.001395.001330.001395.00800010785000
2013-06-031350.001350.001270.001329.0070009139000
2013-05-311330.001350.001330.001350.001000013361000
2013-05-301375.001375.001330.001330.001500020401000
2013-05-291400.001400.001375.001385.00800011087000
2013-05-281390.001450.001385.001429.002100029608000
2013-05-271409.001450.001397.001450.00800011363000
2013-05-241449.001469.001430.001469.00900012993000
2013-05-231500.001510.001431.001479.002000029354000
2013-05-221450.001530.001432.001530.001600023625000
2013-05-211480.001480.001480.001480.0010001480000
2013-05-2000
2013-05-171455.001527.001391.001527.003200047236000
2013-05-161450.001497.001430.001497.001600023271000
2013-05-151601.001601.001450.001570.003300050213000
2013-05-141600.001640.001600.001605.001700027345000
2013-05-131588.001630.001550.001630.001000015985000
2013-05-101660.001660.001588.001588.001100017838000
2013-05-091632.001660.001600.001660.001400022810000
2013-05-081698.001698.001660.001660.00800013493000
2013-05-071658.001658.001621.001650.003100050621000
2013-05-021601.001660.001592.001660.002000032762000
2013-05-011700.001700.001588.001644.003600058900000
2013-04-301462.001700.001460.001700.002800044386000
2013-04-261540.001540.001450.001500.001900028169000
2013-04-251566.001566.001495.001560.001600024393000
2013-04-241592.001628.001561.001600.002300036477000
2013-04-231660.001698.001501.001628.002800044825000
2013-04-221683.001766.001660.001660.005800098037000
2013-04-191380.001493.001300.001493.0079000109618000
2013-04-181190.001340.001176.001310.007300090695000
2013-04-171150.001190.001078.001108.003100035537000
2013-04-161103.001144.001097.001143.002200024828000
2013-04-151150.001150.001130.001149.002100024021000
2013-04-121130.001189.001130.001150.004100047459000
2013-04-111060.001138.001025.001101.006400069262000
2013-04-101023.001130.001023.001120.002100022875000
2013-04-091160.001169.001020.001050.003800042220000
2013-04-081040.001040.001038.001040.003100032234000
2013-04-05886.00900.00870.00890.002200019625000
2013-04-04835.00865.00835.00865.001200010157000
2013-04-03837.00837.00837.00837.001000837000
2013-04-02793.00829.00741.00829.00110008740000
2013-04-01853.00853.00806.00806.00120009819000
2013-03-29859.00860.00816.00860.0090007613000
2013-03-28860.00860.00860.00860.0080006880000
2013-03-27836.00864.00836.00864.0060005072000
2013-03-26790.00865.00789.00841.002400019670000
2013-03-25771.00792.00771.00792.00100007822000
2013-03-22772.00772.00740.00770.00130009858000
2013-03-21769.00772.00741.00772.002900021757000
2013-03-19770.00775.00760.00760.0080006148000
2013-03-18745.00789.00745.00761.002900022150000
2013-03-15718.00748.00718.00740.001500010961000
2013-03-1400
2013-03-13710.00710.00710.00710.001000710000
2013-03-12725.00725.00710.00710.00100007127000
2013-03-11741.00741.00740.00740.0020001481000
2013-03-08720.00726.00710.00726.0080005737000
2013-03-07725.00725.00725.00725.001000725000
2013-03-06720.00729.00720.00729.0080005773000
2013-03-05706.00706.00706.00706.0040002824000
2013-03-04710.00734.00707.00719.001400010005000
2013-03-0100
2013-02-28697.00704.00697.00697.0090006297000
2013-02-27672.00687.00672.00687.0020001359000
2013-02-26661.00662.00660.00662.0050003305000
2013-02-2500
2013-02-22690.00690.00671.00677.0040002726000
2013-02-21675.00675.00670.00670.0050003365000
2013-02-20675.00695.00675.00675.0040002740000
2013-02-19680.00695.00680.00695.0050003438000
2013-02-18640.00670.00640.00670.0090005912000
2013-02-15665.00670.00644.00649.00110007218000
2013-02-14630.00645.00606.00645.00130008081000
2013-02-13675.00675.00650.00650.0060003960000
2013-02-12695.00695.00695.00695.001000695000
2013-02-08695.00695.00687.00695.0090006209000
2013-02-07720.00720.00693.00707.0060004265000
2013-02-06701.00720.00700.00710.002600018447000
2013-02-05670.00697.00670.00697.0060004105000
2013-02-04638.00681.00638.00681.00100006550000
2013-02-01640.00640.00605.00637.00150009461000
2013-01-31624.00634.00624.00634.0030001882000
2013-01-30610.00624.00610.00624.0050003087000
2013-01-29623.00628.00622.00623.0070004373000
2013-01-28615.00655.00615.00653.0080005156000
2013-01-25590.00635.00590.00616.002000012300000
2013-01-24605.00605.00590.00590.0040002390000
2013-01-23605.00615.00590.00595.00130007800000
2013-01-22572.00609.00572.00609.00130007691000
2013-01-21570.00580.00570.00571.0060003453000
2013-01-18535.00560.00535.00560.0090004871000
2013-01-17535.00535.00531.00535.0080004276000
2013-01-16541.00541.00530.00530.0060003219000
2013-01-15527.00547.00527.00540.0090004793000
2013-01-11538.00538.00537.00537.0020001075000
2013-01-1000
2013-01-09533.00534.00525.00534.0040002125000
2013-01-08531.00535.00531.00535.0070003721000
2013-01-07521.00538.00521.00530.0080004230000
2013-01-04512.00520.00512.00520.0070003615000
2012-12-28488.00500.00480.00500.00140006835000
2012-12-27490.00496.00490.00493.0040001975000
2012-12-26511.00511.00498.00500.00150007627000
2012-12-25490.00510.00490.00510.00140006960000
2012-12-21490.00494.00480.00480.002800013674000
2012-12-20495.00495.00485.00485.0040001951000
2012-12-19497.00510.00497.00500.00100005055000
2012-12-18464.00498.00463.00497.00130006288000
2012-12-17430.00460.00430.00460.0070003159000
2012-12-14430.00430.00420.00420.002000850000
2012-12-13420.00430.00420.00430.0040001697000
2012-12-12421.00421.00421.00421.002000842000
2012-12-11424.00424.00422.00422.0030001270000
2012-12-1000
2012-12-07422.00422.00422.00422.002000844000
2012-12-06425.00430.00425.00430.0050002144000
2012-12-0500
2012-12-04418.00418.00418.00418.001000418000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27428.00428.00428.00428.001000428000
2012-11-26423.00423.00423.00423.002000846000
2012-11-22423.00423.00415.00415.002000838000
2012-11-21420.00420.00415.00415.002000835000
2012-11-2000
2012-11-19413.00413.00413.00413.001000413000
2012-11-16411.00413.00411.00413.002000824000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09425.00425.00425.00425.001000425000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05428.00428.00428.00428.001000428000
2012-11-02425.00425.00424.00424.0030001274000
2012-11-0100
2012-10-31430.00430.00428.00428.0060002578000
2012-10-30413.00416.00413.00416.002000829000
2012-10-29410.00416.00410.00416.0030001241000
2012-10-2600
2012-10-25401.00403.00401.00403.0050002007000
2012-10-24403.00403.00403.00403.0050002015000
2012-10-23411.00411.00410.00410.0070002872000
2012-10-22411.00411.00411.00411.0030001233000
2012-10-1900
2012-10-18410.00410.00410.00410.0050002050000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12416.00416.00416.00416.002000832000
2012-10-11416.00416.00416.00416.0050002080000
2012-10-10410.00416.00410.00416.0090003725000
2012-10-0900
2012-10-05416.00416.00410.00410.0030001242000
2012-10-04416.00416.00416.00416.001000416000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25410.00416.00410.00416.0030001236000
2012-09-24416.00416.00416.00416.001000416000
2012-09-21416.00416.00416.00416.001000416000
2012-09-20416.00416.00416.00416.001000416000
2012-09-19420.00420.00420.00420.001000420000
2012-09-18420.00420.00420.00420.001000420000
2012-09-14420.00420.00420.00420.001000420000
2012-09-1300
2012-09-1200
2012-09-11420.00420.00420.00420.001000420000
2012-09-10418.00418.00418.00418.001000418000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03411.00411.00410.00410.0030001232000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22427.00427.00425.00425.002000852000
2012-08-2100
2012-08-20425.00425.00425.00425.001000425000
2012-08-1700
2012-08-16425.00425.00425.00425.001000425000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03433.00433.00433.00433.001000433000
2012-08-0200
2012-08-01429.00429.00429.00429.001000429000
2012-07-3100
2012-07-30424.00429.00424.00429.0060002569000
2012-07-2700
2012-07-2600
2012-07-25448.00448.00448.00448.00100004480000
2012-07-24448.00448.00448.00448.002000896000
2012-07-23448.00448.00448.00448.002000896000
2012-07-2000
2012-07-19443.00443.00443.00443.002000886000
2012-07-18443.00443.00443.00443.001000443000
2012-07-17443.00443.00443.00443.0070003101000
2012-07-1300
2012-07-12445.00445.00445.00445.002000890000
2012-07-11450.00450.00450.00450.0030001350000
2012-07-10464.00465.00460.00460.0080003705000
2012-07-09440.00462.00440.00462.00120005426000

   ※ 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