[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 
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
2016-04-21478.00478.00435.00472.009300042596000
2016-04-20480.00495.00446.00470.0018700088069000
2016-04-19517.00517.00474.00516.00678000347344000
2016-04-18437.00437.00437.00437.00190008303000
2016-04-15357.00357.00357.00357.005900021063000
2016-04-14271.00280.00270.00277.00160004396000
2016-04-13269.00272.00269.00269.0080002163000
2016-04-12271.00272.00270.00270.0070001899000
2016-04-11274.00274.00268.00268.0080002169000
2016-04-08270.00275.00270.00273.0070001911000
2016-04-07270.00274.00270.00274.0050001357000
2016-04-06262.00268.00260.00268.00150003934000
2016-04-05271.00273.00263.00263.00210005675000
2016-04-04271.00271.00270.00270.0050001354000
2016-04-01277.00277.00268.00271.00280007635000
2016-03-31278.00282.00275.00275.00190005257000
2016-03-30277.00281.00275.00277.00200005540000
2016-03-29276.00281.00276.00277.00100002778000
2016-03-28285.00285.00281.00282.00300008464000
2016-03-25285.00287.00285.00285.00100002861000
2016-03-24288.00288.00285.00285.00130003724000
2016-03-23285.00286.00280.00286.00230006513000
2016-03-22297.00297.00283.00284.005000014407000
2016-03-18299.00299.00296.00296.00240007128000
2016-03-17299.00305.00298.00301.00260007824000
2016-03-16302.00302.00298.00300.00250007488000
2016-03-15309.00309.00302.00303.003300010059000
2016-03-14311.00312.00308.00309.00320009921000
2016-03-11312.00312.00309.00309.00130004033000
2016-03-10316.00316.00312.00312.0090002824000
2016-03-09318.00320.00314.00314.00130004117000
2016-03-08325.00325.00321.00321.00160005171000
2016-03-07329.00329.00324.00324.00160005209000
2016-03-04313.00322.00312.00322.00130004095000
2016-03-03312.00312.00309.00310.00130004036000
2016-03-02311.00318.00302.00309.004300013299000
2016-03-01307.00307.00297.00306.003800011550000
2016-02-29304.00310.00293.00305.0015500046782000
2016-02-26361.00368.00361.00368.0030001090000
2016-02-25355.00368.00355.00368.0060002149000
2016-02-24366.00366.00366.00366.002000732000
2016-02-23368.00368.00368.00368.002000736000
2016-02-22360.00360.00360.00360.001000360000
2016-02-19353.00356.00352.00352.0050001766000
2016-02-18345.00359.00344.00359.00130004541000
2016-02-17345.00345.00340.00340.0030001027000
2016-02-16340.00342.00337.00338.00290009856000
2016-02-15332.00360.00322.00360.004000013396000
2016-02-12355.00355.00316.00316.003100010261000
2016-02-10387.00387.00352.00355.00200007309000
2016-02-09404.00404.00380.00380.00220008655000
2016-02-08412.00412.00412.00412.005500022660000
2016-02-05501.00501.00492.00492.00150007463000
2016-02-04502.00502.00502.00502.001000502000
2016-02-03502.00502.00502.00502.0040002008000
2016-02-02506.00506.00503.00503.00100005049000
2016-02-01512.00512.00505.00505.0050002534000
2016-01-29496.00502.00496.00502.00110005507000
2016-01-28499.00499.00498.00498.0040001993000
2016-01-27500.00505.00499.00499.00130006523000
2016-01-26508.00508.00508.00508.0020001016000
2016-01-25500.00504.00500.00504.0090004519000
2016-01-22495.00507.00495.00498.0060003010000
2016-01-21506.00516.00495.00495.00140007054000
2016-01-20526.00526.00526.00526.001000526000
2016-01-19556.00556.00546.00556.0030001658000
2016-01-18517.00558.00488.00557.002200011533000
2016-01-15527.00530.00520.00520.0040002104000
2016-01-14525.00525.00525.00525.0020001050000
2016-01-13521.00528.00521.00528.0060003139000
2016-01-12521.00527.00505.00527.00160008282000
2016-01-0800
2016-01-07530.00537.00530.00537.0020001067000
2016-01-06537.00537.00534.00534.0090004830000
2016-01-0500
2016-01-04537.00537.00537.00537.001000537000
2015-12-30538.00538.00537.00537.0030001613000
2015-12-29539.00539.00535.00535.0060003230000
2015-12-28549.00549.00539.00539.0030001637000
2015-12-25523.00539.00523.00530.00170009012000
2015-12-24543.00545.00532.00532.0080004310000
2015-12-22543.00543.00543.00543.0020001086000
2015-12-21550.00550.00534.00543.00120006493000
2015-12-18570.00570.00556.00560.0080004479000
2015-12-17590.00590.00570.00570.0050002875000
2015-12-16595.00595.00585.00585.00120007130000
2015-12-15561.00575.00561.00575.0060003412000
2015-12-14569.00569.00560.00560.0050002827000
2015-12-11575.00575.00575.00575.001000575000
2015-12-10555.00568.00555.00568.0060003349000
2015-12-09560.00560.00548.00555.0040002218000
2015-12-08572.00572.00571.00571.0020001143000
2015-12-07565.00576.00565.00575.00110006316000
2015-12-04563.00563.00563.00563.001000563000
2015-12-03564.00564.00563.00563.0040002253000
2015-12-02552.00562.00552.00562.00120006732000
2015-12-0100
2015-11-30540.00551.00540.00551.00120006572000
2015-11-27533.00533.00529.00530.0070003719000
2015-11-26534.00534.00526.00532.0060003181000

   ※ 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