[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 
2017-04-28330.00330.00330.00330.00130004290000
2017-04-27329.00330.00329.00330.002000659000
2017-04-26332.00333.00328.00329.00150004968000
2017-04-25321.00332.00321.00332.00200006553000
2017-04-24325.00325.00313.00321.0060001910000
2017-04-21328.00328.00325.00325.00140004581000
2017-04-20317.00317.00317.00317.001000317000
2017-04-19312.00323.00312.00322.0070002236000
2017-04-18311.00312.00311.00312.00100003111000
2017-04-17313.00313.00310.00310.00150004686000
2017-04-14325.00325.00316.00316.0070002232000
2017-04-13317.00317.00317.00317.0040001268000
2017-04-12323.00323.00317.00319.00110003510000
2017-04-11329.00329.00323.00323.00200006524000
2017-04-10324.00337.00322.00337.00290009569000
2017-04-07317.00322.00316.00322.00130004155000
2017-04-06324.00324.00313.00317.00170005431000
2017-04-05326.00326.00324.00324.003000975000
2017-04-04336.00336.00326.00326.0080002653000
2017-04-03330.00333.00328.00333.00210006948000
2017-03-31335.00335.00330.00330.0030001000000
2017-03-30330.00335.00330.00335.002000665000
2017-03-29326.00333.00326.00329.0050001654000
2017-03-28333.00333.00331.00331.0040001330000
2017-03-27330.00331.00330.00331.002000661000
2017-03-24329.00329.00329.00329.0060001974000
2017-03-23333.00333.00333.00333.0040001332000
2017-03-22335.00335.00330.00333.00150004987000
2017-03-21333.00339.00331.00335.00150005006000
2017-03-17340.00341.00333.00341.00100003383000
2017-03-16342.00343.00341.00343.0050001710000
2017-03-15339.00342.00339.00342.0030001020000
2017-03-14330.00332.00330.00331.00100003307000
2017-03-13340.00340.00335.00335.00160005388000
2017-03-10344.00344.00344.00344.00130004472000
2017-03-09344.00344.00344.00344.0050001720000
2017-03-08343.00345.00343.00343.0070002404000
2017-03-07343.00343.00343.00343.0060002058000
2017-03-06343.00346.00343.00345.0060002070000
2017-03-03348.00351.00344.00348.00110003810000
2017-03-02348.00350.00348.00349.0080002790000
2017-03-01335.00339.00335.00339.002000674000
2017-02-28339.00339.00338.00338.0070002370000
2017-02-27370.00370.00339.00339.005700020277000
2017-02-24329.00329.00329.00329.001000329000
2017-02-2300
2017-02-22328.00333.00325.00328.0050001642000
2017-02-21330.00330.00330.00330.001000330000
2017-02-20331.00331.00331.00331.001000331000
2017-02-17335.00335.00335.00335.001000335000
2017-02-16335.00335.00335.00335.002000670000
2017-02-15328.00334.00328.00334.005200017335000
2017-02-14325.00325.00325.00325.001000325000
2017-02-13325.00325.00320.00324.0050001615000
2017-02-10322.00322.00319.00319.0060001922000
2017-02-09316.00319.00316.00319.0040001270000
2017-02-08316.00319.00315.00319.0060001897000
2017-02-07316.00319.00314.00319.00110003487000
2017-02-06332.00332.00312.00312.004000012942000
2017-02-0300
2017-02-02350.00353.00350.00353.00120004215000
2017-02-01349.00349.00349.00349.001000349000
2017-01-31348.00348.00345.00345.0030001041000
2017-01-30350.00350.00350.00350.0030001050000
2017-01-27345.00345.00340.00345.00140004799000
2017-01-26348.00350.00348.00350.0040001396000
2017-01-25347.00355.00341.00348.00230007965000
2017-01-24361.00361.00340.00347.005400018683000
2017-01-23399.00399.00369.00369.008500032556000
2017-01-20358.00431.00358.00383.00319000126748000
2017-01-19304.00358.00304.00352.0016600054467000
2017-01-18301.00302.00301.00302.003000904000
2017-01-17303.00304.00301.00301.0060001814000
2017-01-16303.00303.00303.00303.001000303000
2017-01-13305.00306.00302.00302.0040001218000
2017-01-12303.00303.00302.00302.002000605000
2017-01-11303.00304.00303.00304.00100003038000
2017-01-10302.00302.00301.00302.00110003321000
2017-01-06302.00302.00301.00302.0050001509000
2017-01-05303.00304.00303.00304.003000911000
2017-01-04303.00307.00303.00307.0040001224000
2016-12-30305.00305.00303.00303.003000912000
2016-12-29305.00305.00305.00305.001000305000
2016-12-2800
2016-12-27301.00304.00298.00304.0060001801000
2016-12-26298.00300.00298.00300.00190005680000
2016-12-22302.00302.00302.00302.001000302000
2016-12-21305.00305.00303.00303.003000913000
2016-12-20306.00306.00304.00305.00100003053000
2016-12-19307.00307.00301.00305.00160004871000
2016-12-16308.00308.00303.00307.00140004268000
2016-12-15307.00307.00307.00307.0040001228000
2016-12-14305.00305.00305.00305.002000610000
2016-12-13308.00308.00303.00305.00160004901000
2016-12-12305.00313.00305.00306.0070002145000
2016-12-09309.00309.00308.00308.002000617000
2016-12-08313.00313.00309.00309.002000622000
2016-12-07313.00314.00313.00314.00100003131000
2016-12-06309.00310.00302.00305.00160004869000
2016-12-05310.00310.00310.00310.003000930000
2016-12-02312.00313.00307.00310.00240007443000
2016-12-01311.00314.00311.00313.00210006557000
2016-11-30314.00314.00311.00311.00230007212000
2016-11-29313.00314.00311.00311.00180005628000
2016-11-28311.00312.00310.00312.00150004665000
2016-11-25310.00310.00307.00310.00230007118000
2016-11-24308.00310.00306.00307.00250007710000
2016-11-22301.00305.00300.00305.00170005150000
2016-11-21303.00304.00301.00301.00300009087000
2016-11-18292.00304.00292.00299.00250007486000
2016-11-17287.00295.00287.00292.00100002923000
2016-11-16290.00296.00288.00289.00210006140000
2016-11-15286.00290.00286.00290.00280008039000
2016-11-14281.00286.00281.00284.00170004822000
2016-11-11274.00281.00272.00281.00320008875000
2016-11-10279.00279.00275.00277.00110003048000
2016-11-09273.00273.00265.00265.00240006385000
2016-11-08274.00279.00274.00279.002000553000
2016-11-07279.00281.00272.00272.0090002492000
2016-11-04282.00282.00279.00279.0060001681000
2016-11-02282.00282.00282.00282.001000282000
2016-11-01282.00282.00280.00280.003000844000
2016-10-31280.00282.00279.00282.0080002243000
2016-10-28282.00283.00281.00283.003000846000
2016-10-27280.00280.00280.00280.001000280000
2016-10-26278.00279.00278.00279.0050001392000
2016-10-25278.00278.00278.00278.0050001390000
2016-10-24282.00288.00278.00278.00110003086000
2016-10-21273.00281.00273.00277.00140003871000
2016-10-20273.00273.00273.00273.001000273000
2016-10-19271.00275.00271.00273.00200005446000
2016-10-18276.00276.00274.00275.004400012087000
2016-10-17276.00280.00275.00280.00100002774000
2016-10-14281.00281.00280.00280.0070001962000
2016-10-13282.00285.00280.00280.00120003397000
2016-10-12281.00283.00280.00280.00210005903000
2016-10-11282.00282.00281.00281.00340009555000
2016-10-07281.00287.00281.00282.0040001137000
2016-10-06283.00283.00281.00281.003600010157000
2016-10-05284.00284.00281.00282.00250007057000
2016-10-04286.00287.00285.00285.0060001716000
2016-10-03282.00285.00281.00285.00330009313000
2016-09-30288.00288.00284.00284.003000856000
2016-09-29281.00288.00281.00288.00110003104000
2016-09-28284.00284.00280.00280.0040001124000
2016-09-27284.00284.00282.00282.003000850000
2016-09-2600
2016-09-23285.00285.00283.00283.00230006543000
2016-09-21285.00285.00283.00285.0090002560000
2016-09-20285.00286.00283.00285.00130003702000
2016-09-16290.00290.00290.00290.001000290000
2016-09-15283.00283.00283.00283.0040001132000
2016-09-14283.00283.00280.00280.00270007608000
2016-09-13284.00284.00284.00284.001000284000
2016-09-12290.00290.00282.00283.00190005397000
2016-09-09290.00290.00290.00290.002000580000
2016-09-0800
2016-09-07291.00291.00290.00290.0090002613000
2016-09-06295.00295.00295.00295.001000295000
2016-09-05295.00295.00295.00295.003000885000
2016-09-02295.00295.00295.00295.001000295000
2016-09-01294.00294.00294.00294.001000294000
2016-08-31280.00298.00280.00298.0080002276000
2016-08-30285.00285.00280.00280.003000845000
2016-08-29280.00281.00280.00281.00130003646000
2016-08-26287.00287.00278.00279.00350009881000
2016-08-25291.00291.00287.00287.0050001444000
2016-08-24296.00296.00290.00290.003000876000
2016-08-23293.00293.00291.00291.0050001458000
2016-08-22295.00296.00292.00295.00120003532000
2016-08-1900
2016-08-18293.00293.00293.00293.001000293000
2016-08-17300.00300.00298.00298.0080002397000
2016-08-16301.00301.00300.00300.0040001201000
2016-08-15301.00301.00301.00301.00100003010000
2016-08-12301.00301.00301.00301.002000602000
2016-08-1000
2016-08-09310.00310.00300.00300.0080002431000
2016-08-08311.00311.00309.00310.00170005274000
2016-08-05335.00335.00335.00335.001000335000
2016-08-0400
2016-08-03340.00340.00340.00340.001000340000
2016-08-02340.00341.00340.00340.0050001703000
2016-08-01343.00343.00339.00340.0030001022000
2016-07-29345.00345.00345.00345.001000345000
2016-07-28343.00343.00343.00343.001000343000
2016-07-27340.00340.00340.00340.001000340000
2016-07-26345.00345.00345.00345.001000345000
2016-07-25350.00353.00350.00353.002000703000
2016-07-22345.00345.00340.00340.0030001025000
2016-07-21344.00344.00344.00344.0030001032000
2016-07-2000
2016-07-19337.00343.00337.00343.0050001701000
2016-07-15344.00344.00344.00344.001000344000
2016-07-14340.00347.00337.00344.0040001368000
2016-07-13350.00355.00340.00340.0040001395000
2016-07-12338.00345.00338.00345.0050001697000
2016-07-11336.00336.00328.00328.0050001666000
2016-07-08328.00328.00328.00328.003000984000
2016-07-07321.00321.00321.00321.002000642000
2016-07-06315.00315.00315.00315.001000315000
2016-07-05320.00320.00320.00320.002000640000
2016-07-04312.00324.00312.00320.0080002545000
2016-07-01306.00326.00306.00320.00110003518000
2016-06-30311.00316.00310.00310.0070002185000
2016-06-29311.00315.00306.00309.0070002171000
2016-06-28310.00310.00309.00309.003000928000
2016-06-27310.00310.00310.00310.001000310000
2016-06-24338.00340.00304.00304.00170005453000
2016-06-23345.00345.00333.00337.0040001360000
2016-06-2200
2016-06-21347.00347.00347.00347.001000347000
2016-06-2000
2016-06-17355.00355.00331.00331.0030001041000
2016-06-16352.00358.00340.00340.0060002088000
2016-06-15328.00328.00328.00328.001000328000
2016-06-14355.00355.00319.00320.00230007652000
2016-06-13359.00359.00357.00357.0070002508000
2016-06-10357.00359.00357.00359.0080002867000
2016-06-09355.00355.00355.00355.001000355000
2016-06-0800
2016-06-07350.00352.00350.00352.0080002803000
2016-06-06351.00351.00351.00351.001000351000
2016-06-0300
2016-06-02351.00355.00351.00351.00130004582000
2016-06-01353.00353.00352.00352.0060002113000
2016-05-31349.00356.00349.00355.00130004567000
2016-05-30341.00346.00341.00346.00230007886000
2016-05-27360.00360.00340.00348.00180006263000
2016-05-26359.00360.00354.00360.0080002856000
2016-05-25366.00366.00352.00359.00100003584000
2016-05-24369.00369.00367.00367.0030001104000
2016-05-23376.00376.00376.00376.002000752000
2016-05-20371.00371.00370.00371.00100003705000
2016-05-19370.00377.00369.00377.0030001116000
2016-05-18391.00391.00370.00371.00260009827000
2016-05-17398.00398.00391.00394.00110004325000
2016-05-16400.00400.00397.00398.0050001993000
2016-05-13420.00420.00406.00406.00120004929000
2016-05-12445.00445.00398.00417.002800011671000
2016-05-11448.00451.00448.00451.0040001799000
2016-05-10432.00440.00432.00440.0070003058000
2016-05-09434.00435.00426.00426.0070003018000
2016-05-06426.00431.00426.00426.0030001283000
2016-05-02394.00426.00394.00426.0050002058000
2016-04-28411.00413.00395.00402.002600010480000
2016-04-27407.00422.00407.00412.00120004963000
2016-04-26430.00434.00410.00415.006000025291000
2016-04-25462.00465.00441.00441.004600020653000
2016-04-22475.00475.00450.00466.004000018736000

   ※ 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