[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 
2017-12-12505.00508.00496.00504.0053002655400
2017-12-11510.00520.00500.00508.00193009810000
2017-12-08490.00499.00490.00497.0054002681600
2017-12-07489.00490.00485.00486.0025001216200
2017-12-06483.00486.00483.00485.0029001404800
2017-12-05496.00496.00473.00485.0084004057800
2017-12-04497.00505.00497.00500.0073003642300
2017-12-01506.00506.00496.00496.001900949600
2017-11-30509.00509.00499.00504.0071003565300
2017-11-29489.00504.00489.00500.00120005949900
2017-11-28490.00497.00487.00488.0070003426300
2017-11-27487.00494.00486.00490.0094004604900
2017-11-24486.00486.00486.00486.001200583200
2017-11-22481.00485.00481.00485.0027001299300
2017-11-21483.00486.00479.00480.0041001978900
2017-11-20477.00484.00476.00478.0062002977300
2017-11-17476.00484.00474.00477.00100004762700
2017-11-16478.00491.00467.00475.00207009906700
2017-11-15486.00494.00479.00482.0085004116400
2017-11-14500.00500.00490.00492.0095004694300
2017-11-13497.00500.00496.00500.00132006558400
2017-11-10492.00496.00482.00495.00125006115300
2017-11-09490.00493.00485.00489.0082004009200
2017-11-08484.00493.00484.00493.0026001277300
2017-11-07482.00489.00481.00482.0068003290100
2017-11-06495.00495.00474.00482.004000019392900
2017-11-02517.00520.00511.00515.002370012227200
2017-11-01504.00510.00503.00506.00144007317300
2017-10-31499.00503.00499.00503.0051002552000
2017-10-30496.00500.00489.00499.00117005819800
2017-10-27486.00498.00486.00497.0039001922200
2017-10-26488.00498.00485.00485.00101004946500
2017-10-25495.00499.00490.00492.0083004104600
2017-10-24495.00499.00494.00495.001700842200
2017-10-23485.00498.00485.00498.00113005559400
2017-10-20481.00491.00480.00489.00187009059000
2017-10-19501.00514.00493.00494.00159007946600
2017-10-18515.00516.00496.00506.00145007394700
2017-10-17520.00529.00484.00520.004380022640100
2017-10-16504.00515.00499.00515.00181009172400
2017-10-13496.00504.00491.00498.00177008817200
2017-10-12496.00504.00484.00502.005330026580900
2017-10-11488.00497.00488.00496.003560017529300
2017-10-10482.00487.00480.00483.002420011719600
2017-10-06472.00481.00469.00469.00155007325800
2017-10-05477.00489.00477.00478.003860018634300
2017-10-04459.00484.00459.00481.004230020059900
2017-10-03469.00469.00459.00459.00142006603200
2017-10-02449.00464.00444.00464.003490015822200
2017-09-29444.00449.00434.00449.002300010163000
2017-09-28443.00450.00443.00444.0070003125000
2017-09-27426.00440.00417.00440.002400010311000
2017-09-26448.00448.00425.00433.003200014021000
2017-09-25441.00450.00436.00450.006100027077000
2017-09-22415.00449.00415.00448.0016900073005000
2017-09-21415.00415.00408.00408.00180007435000
2017-09-20410.00420.00406.00413.002500010300000
2017-09-19395.00408.00395.00404.003400013647000
2017-09-15396.00397.00393.00393.00100003956000
2017-09-14395.00396.00395.00395.0030001186000
2017-09-1300
2017-09-12389.00395.00389.00395.0050001961000
2017-09-11378.00386.00378.00386.00170006458000
2017-09-08375.00375.00367.00370.00140005176000
2017-09-07370.00370.00370.00370.00140005180000
2017-09-06363.00364.00363.00364.002000727000
2017-09-05376.00376.00371.00371.00110004093000
2017-09-04380.00380.00380.00380.0040001520000
2017-09-01384.00384.00382.00382.002000766000
2017-08-31388.00388.00384.00384.00120004630000
2017-08-3000
2017-08-29383.00388.00383.00388.0030001159000
2017-08-28383.00383.00383.00383.001000383000
2017-08-25377.00377.00377.00377.001000377000
2017-08-24375.00375.00375.00375.001000375000
2017-08-23377.00378.00377.00377.0080003017000
2017-08-22375.00376.00375.00376.00100003753000
2017-08-2100
2017-08-18376.00376.00374.00374.0060002253000
2017-08-17390.00393.00380.00380.00110004246000
2017-08-16391.00391.00383.00386.00100003864000
2017-08-15390.00390.00386.00386.002000776000
2017-08-14385.00385.00377.00381.00120004572000
2017-08-10397.00397.00387.00390.00110004331000
2017-08-09398.00403.00396.00396.00140005589000
2017-08-08400.00400.00398.00398.00130005189000
2017-08-07408.00415.00396.00397.009300037867000
2017-08-04396.00404.00395.00403.004700018821000
2017-08-03391.00394.00390.00393.00230009003000
2017-08-02391.00391.00390.00390.00110004296000
2017-08-01393.00395.00390.00393.00140005489000
2017-07-31393.00393.00393.00393.0060002358000
2017-07-28394.00394.00391.00391.0050001965000
2017-07-27398.00398.00391.00394.0060002365000
2017-07-26392.00399.00391.00399.00150005901000
2017-07-25393.00393.00393.00393.001000393000
2017-07-24392.00396.00392.00393.00110004320000
2017-07-21396.00398.00393.00398.00100003955000
2017-07-20398.00398.00390.00396.00180007074000
2017-07-19395.00396.00395.00396.0070002770000
2017-07-18396.00396.00395.00396.0080003164000
2017-07-14395.00398.00395.00396.00110004356000
2017-07-13394.00398.00394.00395.0060002375000
2017-07-12403.00403.00391.00396.00200007912000
2017-07-11406.00406.00395.00404.00160006403000
2017-07-10398.00406.00388.00406.004200016738000
2017-07-07406.00411.00391.00392.008300033460000
2017-07-06413.00413.00381.00398.0018100073268000
2017-07-05373.00373.00373.00373.001000373000
2017-07-04375.00378.00373.00373.00190007118000
2017-07-03374.00374.00374.00374.002000748000
2017-06-30367.00380.00367.00374.00140005259000
2017-06-29365.00366.00365.00366.0050001829000
2017-06-2800
2017-06-27360.00364.00360.00363.00110003986000
2017-06-26366.00366.00360.00360.0050001806000
2017-06-23366.00367.00358.00358.0050001823000
2017-06-22372.00379.00364.00364.00190007065000
2017-06-21376.00376.00373.00373.00230008611000
2017-06-20369.00377.00369.00372.003600013427000
2017-06-19353.00363.00353.00363.00110003954000
2017-06-16350.00352.00350.00352.0080002812000
2017-06-15349.00350.00346.00350.0090003131000
2017-06-14349.00349.00345.00348.00130004496000
2017-06-13345.00345.00345.00345.001000345000
2017-06-12346.00346.00346.00346.0030001038000
2017-06-09350.00350.00343.00350.00160005544000
2017-06-08353.00354.00350.00350.00140004916000
2017-06-07355.00355.00355.00355.0090003195000
2017-06-06356.00356.00356.00356.001000356000
2017-06-05359.00359.00354.00355.00200007106000
2017-06-02358.00359.00355.00359.0040001427000
2017-06-01356.00357.00354.00357.0060002134000
2017-05-31356.00356.00356.00356.0080002848000
2017-05-30355.00360.00355.00360.0070002495000
2017-05-29355.00355.00355.00355.002000710000
2017-05-26353.00356.00353.00355.0070002486000
2017-05-25354.00354.00353.00353.0070002474000
2017-05-24356.00356.00349.00354.00220007743000
2017-05-23350.00356.00350.00356.0050001773000
2017-05-22355.00355.00350.00355.00140004928000
2017-05-19355.00355.00355.00355.0030001065000
2017-05-18358.00358.00355.00355.00180006414000
2017-05-1700
2017-05-16362.00363.00358.00361.00170006129000
2017-05-15370.00370.00352.00359.005200018807000
2017-05-12360.00360.00358.00360.00210007537000
2017-05-11360.00361.00357.00361.00230008258000
2017-05-10359.00359.00356.00358.00100003581000
2017-05-09352.00355.00352.00355.00110003892000
2017-05-08343.00360.00343.00352.00240008453000
2017-05-02337.00340.00337.00338.00110003722000
2017-05-01332.00333.00327.00333.00170005641000
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

   ※ 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。 

Twitter