[5284 JQスタンダード] ヤマウ 日足 時系列データ

[5284 JQスタンダード] ヤマウ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12240.00245.00240.00245.004000970000
2013-07-11241.00241.00237.00237.004000955000
2013-07-10244.00244.00241.00241.0060001457000
2013-07-09241.00246.00241.00244.0090002190000
2013-07-08235.00247.00235.00238.00150003591000
2013-07-05228.00234.00228.00234.00120002780000
2013-07-04225.00225.00223.00225.004000898000
2013-07-03228.00229.00228.00228.0080001825000
2013-07-02228.00228.00228.00228.003000684000
2013-07-01231.00231.00215.00223.0080001783000
2013-06-28226.00226.00219.00223.004000893000
2013-06-27211.00218.00210.00218.004000849000
2013-06-26219.00219.00206.00218.00100002132000
2013-06-25223.00227.00220.00227.0090002009000
2013-06-24239.00239.00231.00231.00130003036000
2013-06-21231.00231.00231.00231.001000231000
2013-06-20239.00243.00233.00234.0050001185000
2013-06-19233.00234.00226.00234.00170003918000
2013-06-18233.00233.00220.00220.00130002935000
2013-06-17228.00228.00224.00226.00130002955000
2013-06-14213.00250.00213.00225.00360008230000
2013-06-13214.00214.00208.00208.0060001265000
2013-06-12207.00214.00207.00214.004000848000
2013-06-11209.00217.00209.00215.00410008733000
2013-06-10209.00217.00205.00217.00190003997000
2013-06-07213.00213.00196.00205.005300010756000
2013-06-06223.00236.00217.00217.00230005172000
2013-06-05234.00238.00234.00238.003000706000
2013-06-04225.00232.00219.00232.00400009006000
2013-06-03253.00253.00237.00237.00160003921000
2013-05-31249.00250.00241.00241.00130003181000
2013-05-30251.00251.00236.00249.00130003207000
2013-05-29251.00251.00243.00251.00140003463000
2013-05-28244.00247.00243.00243.00150003662000
2013-05-27245.00249.00244.00244.0050001231000
2013-05-24254.00261.00250.00252.004600011668000
2013-05-23275.00275.00257.00260.003800010069000
2013-05-22271.00280.00269.00271.00310008442000
2013-05-21276.00279.00267.00269.00270007320000
2013-05-20263.00276.00263.00276.004100011099000
2013-05-17261.00275.00256.00256.003900010278000
2013-05-16280.00280.00233.00261.007200018094000
2013-05-15267.00287.00267.00283.00330009080000
2013-05-14281.00282.00261.00267.009600026233000
2013-05-13310.00310.00284.00289.006900020737000
2013-05-10335.00337.00324.00326.00210007005000
2013-05-09331.00331.00316.00317.003600011626000
2013-05-08338.00338.00331.00333.003300011031000
2013-05-07350.00350.00320.00337.008400028397000
2013-05-02338.00350.00332.00338.008300028253000
2013-05-01393.00393.00330.00331.00502000188025000
2013-04-30313.00313.00313.00313.003600011268000
2013-04-26210.00234.00210.00233.008600018728000
2013-04-25203.00209.00202.00208.00260005340000
2013-04-24206.00206.00203.00204.00170003485000
2013-04-23205.00206.00204.00205.00140002867000
2013-04-22204.00205.00203.00205.00160003270000
2013-04-19199.00201.00199.00201.00100001996000
2013-04-18203.00203.00203.00203.003000609000
2013-04-17202.00202.00201.00201.004000806000
2013-04-16202.00202.00202.00202.004000808000
2013-04-15210.00210.00205.00205.00100002095000
2013-04-12205.00205.00202.00204.0070001426000
2013-04-11211.00215.00203.00205.00400008411000
2013-04-10199.00209.00198.00209.00290005859000
2013-04-09203.00203.00200.00200.00160003214000
2013-04-08200.00204.00200.00200.0070001405000
2013-04-05195.00198.00193.00196.00190003707000
2013-04-04190.00190.00188.00190.0090001702000
2013-04-03197.00197.00190.00190.0060001153000
2013-04-02188.00194.00183.00194.00200003784000
2013-04-01204.00204.00197.00197.0090001818000
2013-03-2900
2013-03-28207.00207.00199.00204.00100002034000
2013-03-27213.00213.00212.00212.00110002336000
2013-03-26211.00211.00206.00206.00260005464000
2013-03-25215.00216.00210.00216.00290006150000
2013-03-22225.00225.00212.00216.00360007849000
2013-03-21220.00230.00220.00226.00340007640000
2013-03-19208.00220.00208.00216.005000010638000
2013-03-18207.00209.00206.00206.00220004556000
2013-03-15202.00208.00202.00205.00240004918000
2013-03-14199.00201.00199.00200.004000801000
2013-03-13199.00199.00199.00199.003000597000
2013-03-12202.00202.00197.00199.00190003786000
2013-03-11205.00206.00202.00202.00300006128000
2013-03-08205.00205.00204.00204.00130002661000
2013-03-07201.00206.00200.00205.00240004882000
2013-03-06199.00199.00197.00198.00120002375000
2013-03-05202.00202.00199.00199.00160003221000
2013-03-04201.00202.00200.00202.0060001206000
2013-03-01200.00200.00198.00198.00110002195000
2013-02-28196.00201.00196.00200.0090001789000
2013-02-27201.00206.00196.00201.00110002209000
2013-02-26200.00200.00199.00200.00120002399000
2013-02-25204.00204.00199.00204.00190003844000
2013-02-22191.00199.00191.00199.00130002528000
2013-02-21188.00191.00188.00190.00120002280000
2013-02-20186.00187.00186.00186.00100001862000
2013-02-19184.00184.00184.00184.001000184000
2013-02-18185.00185.00185.00185.001000185000
2013-02-15190.00190.00173.00185.00180003260000
2013-02-14185.00190.00185.00190.0090001682000
2013-02-13193.00193.00191.00191.00110002111000
2013-02-12197.00201.00193.00194.00320006271000
2013-02-08207.00210.00205.00205.00370007689000
2013-02-07202.00206.00201.00206.00330006737000
2013-02-06201.00205.00200.00200.00120002424000
2013-02-05203.00207.00197.00197.00360007272000
2013-02-04201.00203.00200.00203.00350007034000
2013-02-01200.00200.00200.00200.00140002800000
2013-01-31194.00195.00189.00195.0080001536000
2013-01-30194.00194.00194.00194.003000582000
2013-01-29194.00194.00189.00194.00150002851000
2013-01-28194.00195.00193.00195.00210004064000
2013-01-25190.00197.00190.00196.00270005231000
2013-01-24190.00191.00180.00186.00510009561000
2013-01-23201.00201.00196.00196.00270005333000
2013-01-22203.00203.00201.00201.0060001210000
2013-01-21200.00205.00200.00205.00370007507000
2013-01-18199.00199.00196.00196.005000989000
2013-01-17195.00200.00188.00193.00440008494000
2013-01-16197.00199.00192.00197.00150002944000
2013-01-15200.00200.00195.00198.00350006942000
2013-01-11200.00200.00198.00200.00120002394000
2013-01-10201.00201.00198.00198.00140002799000
2013-01-09201.00203.00199.00201.00250005013000
2013-01-08208.00208.00198.00200.00340006871000
2013-01-07202.00204.00198.00201.005400010895000
2013-01-04192.00203.00191.00202.00390007716000
2012-12-28193.00197.00185.00192.005500010372000
2012-12-27190.00198.00190.00198.00180003504000
2012-12-26190.00195.00189.00192.00300005758000
2012-12-25193.00194.00191.00194.00240004614000
2012-12-21206.00207.00191.00197.0010000020041000
2012-12-20199.00201.00195.00197.005500010942000
2012-12-19189.00206.00189.00196.0012300024428000
2012-12-18204.00207.00186.00189.008100015745000
2012-12-17214.00220.00195.00200.0015000030699000
2012-12-14205.00210.00196.00200.0022300045003000
2012-12-13252.00259.00207.00215.00640000150446000
2012-12-12176.00206.00173.00206.0019200036385000
2012-12-11148.00156.00148.00156.00170002597000
2012-12-10144.00160.00142.00148.008700012966000
2012-12-07137.00140.00137.00139.00300004161000
2012-12-06134.00137.00133.00135.00280003776000
2012-12-05132.00133.00130.00130.00580007601000
2012-12-04135.00135.00130.00132.00400005252000
2012-12-03135.00138.00132.00133.00380005138000
2012-11-3000
2012-11-29132.00132.00132.00132.001000132000
2012-11-28130.00130.00130.00130.001000130000
2012-11-27129.00129.00129.00129.001000129000
2012-11-26130.00131.00129.00129.00230002990000
2012-11-2200
2012-11-21129.00130.00129.00130.00220002859000
2012-11-20126.00126.00126.00126.001000126000
2012-11-19126.00126.00126.00126.003000378000
2012-11-16121.00121.00121.00121.001000121000
2012-11-15121.00124.00121.00124.003000369000
2012-11-14121.00122.00121.00122.003000365000
2012-11-1300
2012-11-1200
2012-11-09123.00127.00123.00127.003000373000
2012-11-08122.00123.00122.00123.002000245000
2012-11-07121.00126.00121.00126.002000247000
2012-11-06131.00131.00131.00131.001000131000
2012-11-05132.00132.00132.00132.003000396000
2012-11-02126.00127.00126.00127.002000253000
2012-11-01127.00127.00127.00127.002000254000
2012-10-31129.00129.00129.00129.002000258000
2012-10-30125.00125.00125.00125.001000125000
2012-10-29124.00124.00124.00124.003000372000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23125.00125.00124.00124.004000498000
2012-10-22126.00126.00126.00126.005000630000
2012-10-19129.00129.00128.00128.004000514000
2012-10-18125.00128.00124.00128.004000503000
2012-10-17125.00129.00125.00129.002000254000
2012-10-16128.00129.00128.00129.005000642000
2012-10-15125.00127.00123.00123.00370004623000
2012-10-12133.00133.00131.00132.005000661000
2012-10-11132.00132.00132.00132.005000660000
2012-10-10134.00135.00134.00135.005000674000
2012-10-09131.00131.00131.00131.003000393000
2012-10-0500
2012-10-0400
2012-10-03139.00139.00139.00139.001000139000
2012-10-02139.00139.00137.00139.00100001374000
2012-10-01139.00139.00139.00139.002000278000
2012-09-28139.00143.00139.00139.00180002513000
2012-09-2700
2012-09-26139.00140.00138.00138.007000977000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20140.00140.00132.00140.004000548000
2012-09-19138.00138.00138.00138.001000138000
2012-09-1800
2012-09-14139.00140.00139.00140.0080001116000
2012-09-13139.00139.00138.00138.002000277000
2012-09-12138.00138.00138.00138.0080001104000
2012-09-11141.00141.00141.00141.001000141000
2012-09-10138.00139.00138.00138.005000691000
2012-09-07136.00136.00136.00136.001000136000
2012-09-0600
2012-09-05140.00140.00136.00136.003000413000
2012-09-04140.00140.00140.00140.005000700000
2012-09-03134.00140.00134.00140.005000685000
2012-08-31136.00138.00135.00135.006000819000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23145.00145.00145.00145.0080001160000
2012-08-22138.00141.00138.00141.003000418000
2012-08-21136.00136.00136.00136.001000136000
2012-08-20135.00140.00135.00140.003000415000
2012-08-17131.00131.00131.00131.002000262000
2012-08-16130.00130.00130.00130.001000130000
2012-08-15127.00127.00127.00127.002000254000
2012-08-14129.00129.00113.00125.008000975000
2012-08-1300
2012-08-10131.00131.00131.00131.004000524000
2012-08-09130.00131.00130.00131.004000521000
2012-08-08129.00131.00129.00131.002000260000
2012-08-07133.00133.00124.00129.00280003564000
2012-08-06141.00141.00135.00136.0090001238000
2012-08-03141.00141.00141.00141.002000282000
2012-08-02140.00140.00140.00140.004000560000
2012-08-01140.00140.00140.00140.001000140000
2012-07-31140.00141.00138.00140.00220003064000
2012-07-30138.00140.00138.00140.005000692000
2012-07-27141.00145.00137.00137.00260003654000
2012-07-26138.00139.00137.00139.004000553000
2012-07-25139.00139.00138.00138.004000553000
2012-07-24138.00140.00137.00137.0090001245000
2012-07-23139.00139.00139.00139.001000139000
2012-07-20140.00140.00140.00140.001000140000
2012-07-19137.00140.00137.00140.003000416000
2012-07-18148.00148.00135.00140.00510007308000
2012-07-17156.00156.00149.00149.00160002439000
2012-07-13149.00149.00143.00146.00230003357000
2012-07-12146.00148.00146.00147.00110001619000
2012-07-11155.00155.00149.00149.00260003907000
2012-07-10155.00156.00153.00154.0090001391000
2012-07-09151.00155.00150.00151.00190002868000

   ※ 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