[5285 JQスタンダード] ヤマックス 日足 時系列データ

[5285 JQスタンダード] ヤマックス (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12152.00158.00152.00158.00380005893000
2013-07-11153.00155.00147.00151.006900010374000
2013-07-10159.00159.00152.00155.00470007261000
2013-07-09164.00164.00153.00158.0011600018514000
2013-07-08167.00167.00155.00163.0043000069715000
2013-07-05141.00156.00141.00147.0028800043091000
2013-07-04139.00139.00139.00139.003000417000
2013-07-03139.00141.00139.00141.00150002095000
2013-07-02138.00141.00138.00141.00400005613000
2013-07-01135.00137.00135.00137.003000408000
2013-06-2800
2013-06-27130.00140.00129.00140.00330004464000
2013-06-26134.00134.00130.00130.00130001722000
2013-06-25134.00135.00134.00134.00200002685000
2013-06-24136.00139.00136.00139.00130001788000
2013-06-21136.00137.00133.00137.00320004326000
2013-06-20139.00139.00136.00136.00260003588000
2013-06-19140.00140.00137.00138.00250003458000
2013-06-18141.00141.00135.00135.00330004506000
2013-06-17139.00141.00138.00141.00260003632000
2013-06-14137.00139.00135.00135.00530007245000
2013-06-13132.00132.00128.00129.0080001033000
2013-06-12128.00132.00128.00132.007000903000
2013-06-11133.00133.00129.00130.00150001957000
2013-06-10127.00130.00127.00130.00180002296000
2013-06-07130.00130.00122.00126.00520006573000
2013-06-06136.00137.00130.00131.00700009400000
2013-06-05139.00140.00138.00138.00300004170000
2013-06-04137.00145.00135.00145.00220003056000
2013-06-03137.00137.00136.00136.00210002866000
2013-05-31140.00140.00137.00137.00220003035000
2013-05-30141.00141.00139.00140.00230003221000
2013-05-29139.00141.00139.00140.0090001260000
2013-05-28135.00137.00135.00137.00160002180000
2013-05-27136.00136.00134.00135.00340004579000
2013-05-24143.00144.00136.00137.007400010371000
2013-05-23145.00148.00140.00140.0010100014393000
2013-05-22144.00146.00142.00144.008300011903000
2013-05-21145.00146.00142.00144.00600008649000
2013-05-20145.00151.00140.00148.0047100068175000
2013-05-17150.00156.00150.00156.00270004139000
2013-05-16156.00156.00141.00150.009200013637000
2013-05-15159.00160.00153.00153.008800013788000
2013-05-14161.00161.00157.00159.00500007942000
2013-05-13164.00167.00160.00160.006700010946000
2013-05-10166.00166.00164.00164.00360005937000
2013-05-09165.00166.00164.00164.00440007238000
2013-05-08163.00168.00162.00165.0011300018678000
2013-05-07165.00166.00161.00164.007400012107000
2013-05-02165.00165.00160.00164.007700012508000
2013-05-01168.00172.00163.00166.0034500057727000
2013-04-30153.00167.00153.00165.0034000054667000
2013-04-26150.00151.00149.00150.00540008109000
2013-04-25153.00153.00148.00150.00510007656000
2013-04-24155.00155.00153.00153.00160002467000
2013-04-23147.00155.00147.00153.00580008887000
2013-04-22145.00151.00144.00151.00480007067000
2013-04-19144.00144.00143.00144.0080001149000
2013-04-18144.00145.00143.00145.00230003309000
2013-04-17147.00147.00145.00145.006000873000
2013-04-16145.00145.00143.00144.0080001152000
2013-04-15148.00148.00144.00146.00230003338000
2013-04-12147.00150.00145.00150.00170002505000
2013-04-11150.00150.00148.00148.00390005797000
2013-04-10145.00149.00144.00148.00230003379000
2013-04-09144.00146.00142.00144.007900011377000
2013-04-08145.00146.00145.00145.00280004065000
2013-04-05147.00149.00142.00142.009900014495000
2013-04-04137.00137.00131.00134.00390005195000
2013-04-03138.00138.00136.00138.0090001234000
2013-04-02139.00141.00129.00137.00450006090000
2013-04-01142.00144.00140.00140.00440006230000
2013-03-29146.00146.00144.00144.00230003339000
2013-03-28151.00151.00142.00148.00570008405000
2013-03-27154.00155.00153.00154.00150002314000
2013-03-26160.00160.00156.00160.00410006502000
2013-03-25161.00162.00159.00161.00310004974000
2013-03-22161.00164.00157.00159.0011700018712000
2013-03-21156.00169.00156.00164.0025900041877000
2013-03-19152.00154.00152.00154.00310004761000
2013-03-18154.00156.00152.00153.00440006761000
2013-03-15155.00156.00153.00155.00540008365000
2013-03-14153.00155.00152.00155.00350005371000
2013-03-13152.00152.00150.00151.00190002875000
2013-03-12155.00155.00152.00152.00580008878000
2013-03-11151.00155.00150.00155.0010500016010000
2013-03-08148.00150.00147.00149.00230003404000
2013-03-07151.00151.00148.00148.00340005061000
2013-03-06150.00151.00149.00149.00220003298000
2013-03-05153.00153.00146.00149.007900011786000
2013-03-04156.00156.00153.00153.0070001076000
2013-03-01153.00154.00148.00154.00520007859000
2013-02-28158.00158.00153.00155.00430006690000
2013-02-27155.00157.00154.00157.00410006369000
2013-02-26155.00155.00152.00155.006700010334000
2013-02-25153.00156.00153.00155.00260004010000
2013-02-22155.00155.00151.00152.00570008733000
2013-02-21147.00154.00147.00154.008800013362000
2013-02-20143.00152.00142.00148.007600011207000
2013-02-19142.00145.00142.00143.00320004597000
2013-02-18139.00144.00139.00144.00360005102000
2013-02-15139.00141.00138.00141.00270003747000
2013-02-14139.00139.00138.00139.00140001943000
2013-02-13144.00144.00138.00141.007400010415000
2013-02-12149.00149.00145.00147.00680009988000
2013-02-08151.00152.00148.00149.00410006119000
2013-02-07153.00153.00150.00151.00500007567000
2013-02-06155.00155.00150.00153.0011100016880000
2013-02-05154.00154.00151.00152.007600011609000
2013-02-04148.00161.00145.00156.0026300040554000
2013-02-01148.00148.00145.00147.008400012314000
2013-01-31144.00148.00143.00148.007700011250000
2013-01-30143.00143.00142.00143.00500007137000
2013-01-29144.00144.00142.00143.00250003557000
2013-01-28143.00144.00142.00142.00460006561000
2013-01-25141.00143.00140.00142.008700012251000
2013-01-24142.00143.00142.00142.00210002993000
2013-01-23146.00146.00140.00145.0011700016773000
2013-01-22147.00149.00147.00147.00430006344000
2013-01-21151.00151.00147.00148.00520007727000
2013-01-18152.00153.00146.00151.007400011010000
2013-01-17152.00154.00149.00154.007900011934000
2013-01-16154.00156.00151.00153.00440006738000
2013-01-15158.00158.00152.00154.0010000015424000
2013-01-11165.00165.00156.00158.0015800025207000
2013-01-10169.00174.00162.00165.0051400086205000
2013-01-09145.00161.00145.00160.00748000116381000
2013-01-08146.00147.00143.00145.00530007699000
2013-01-07146.00147.00143.00147.0013100018973000
2013-01-04148.00148.00141.00147.0016400023928000
2012-12-28143.00148.00141.00148.0015200021955000
2012-12-27147.00149.00142.00142.0030000043485000
2012-12-26157.00157.00145.00147.0040900061264000
2012-12-25180.00182.00160.00160.00600000102859000
2012-12-21190.00190.00153.00165.002798000490377000
2012-12-20122.00148.00120.00140.001348000181887000
2012-12-19122.00122.00117.00121.009200011001000
2012-12-18119.00119.00117.00118.00500005894000
2012-12-17120.00120.00116.00119.0014200016769000
2012-12-14119.00121.00115.00121.0013200015520000
2012-12-13127.00131.00118.00121.0057800071964000
2012-12-12110.00128.00110.00122.0069900084183000
2012-12-11109.00110.00109.00110.007000766000
2012-12-10109.00109.00106.00108.00190002037000
2012-12-07109.00109.00108.00109.009000980000
2012-12-06109.00110.00109.00109.00290003162000
2012-12-05112.00112.00108.00109.00890009742000
2012-12-04109.00114.00109.00112.00780008690000
2012-12-03108.00112.00108.00109.0012100013371000
2012-11-30105.00107.00105.00107.00200002115000
2012-11-29103.00105.00103.00104.00350003649000
2012-11-28103.00104.00102.00103.00210002156000
2012-11-2799.00104.0099.00102.00570005790000
2012-11-2699.00100.0098.0099.00170001681000
2012-11-2298.0099.0098.0098.006000590000
2012-11-2198.0099.0098.0098.00150001475000
2012-11-2099.00100.0097.0098.00350003445000
2012-11-19101.00102.0099.00100.00470004685000
2012-11-1698.00100.0098.0099.00240002363000
2012-11-1597.0098.0096.0097.00390003787000
2012-11-1496.0097.0096.0096.00110001057000
2012-11-1397.0097.0096.0096.006000578000
2012-11-1296.0097.0096.0096.007000673000
2012-11-0996.0096.0096.0096.00120001152000
2012-11-0896.0097.0096.0096.00510004902000
2012-11-0796.0097.0095.0097.00230002215000
2012-11-0696.0096.0095.0096.00920008828000
2012-11-0596.0098.0095.0097.0041800040199000
2012-11-02102.00107.00102.00106.00740007684000
2012-11-01102.00102.00101.00101.006000610000
2012-10-31101.00102.00101.00102.00140001415000
2012-10-30102.00102.00101.00101.00180001829000
2012-10-29102.00104.00102.00102.00470004812000
2012-10-26103.00103.00101.00101.006000612000
2012-10-25101.00102.00101.00102.00240002434000
2012-10-24101.00101.00100.00101.00270002710000
2012-10-23101.00103.00101.00101.00390003950000
2012-10-22103.00103.00101.00102.00210002143000
2012-10-19105.00105.00103.00103.007000724000
2012-10-18103.00105.00103.00104.00190001977000
2012-10-17101.00102.00101.00102.00110001116000
2012-10-16101.00102.00101.00102.005000508000
2012-10-15101.00101.00100.00100.002000201000
2012-10-12101.00101.0099.00100.00730007296000
2012-10-11100.00103.00100.00101.00160001627000
2012-10-10103.00103.00100.00101.00380003845000
2012-10-09104.00104.00104.00104.008000832000
2012-10-05108.00108.00105.00105.00150001604000
2012-10-04105.00109.00105.00107.00240002565000
2012-10-03103.00107.00103.00106.00310003237000
2012-10-02102.00103.00102.00102.00330003367000
2012-10-01103.00103.00102.00103.00210002153000
2012-09-28102.00104.00102.00103.00220002264000
2012-09-27102.00103.00102.00103.00340003471000
2012-09-26102.00105.00102.00102.00830008495000
2012-09-25106.00107.00106.00107.00230002443000
2012-09-24109.00109.00107.00107.00320003471000
2012-09-21108.00108.00108.00108.00320003456000
2012-09-20110.00110.00109.00109.00450004908000
2012-09-19110.00111.00109.00111.00690007584000
2012-09-18110.00111.00110.00110.00520005732000
2012-09-14113.00114.00110.00110.009300010389000
2012-09-13110.00111.00109.00111.00620006828000
2012-09-12109.00114.00109.00112.0011200012492000
2012-09-11109.00116.00107.00110.0018800020800000
2012-09-10112.00112.00108.00111.0013200014443000
2012-09-07114.00114.00108.00112.0040300044593000
2012-09-06113.00119.00107.00118.0065700073893000
2012-09-05115.00115.00108.00109.0063400070607000
2012-09-04140.00150.00113.00116.003996000536703000
2012-09-03112.00126.00112.00126.003347000412780000
2012-08-3196.0096.0096.0096.00100096000
2012-08-3096.0096.0096.0096.004000384000
2012-08-2998.0098.0096.0096.004000390000
2012-08-28100.00100.0099.0099.003000299000
2012-08-2799.0099.0099.0099.004000396000
2012-08-2497.0098.0097.0098.00120001167000
2012-08-23101.00101.00100.00100.006000605000
2012-08-2297.0097.0096.0096.003000289000
2012-08-21100.00100.0096.0098.00130001264000
2012-08-2097.00101.0097.00101.00130001278000
2012-08-1794.0095.0094.0095.003000283000
2012-08-1600
2012-08-1500
2012-08-1493.0097.0093.0097.006000568000
2012-08-1393.0093.0093.0093.005000465000
2012-08-1091.0091.0091.0091.002000182000
2012-08-0993.0093.0091.0091.008000734000
2012-08-0895.0096.0094.0094.00120001139000
2012-08-0796.0096.0096.0096.004000384000
2012-08-0600
2012-08-03102.00102.00102.00102.002000204000
2012-08-02102.00102.00100.00100.008000804000
2012-08-01103.00103.00102.00102.003000308000
2012-07-31103.00105.00103.00104.003000312000
2012-07-30107.00107.00107.00107.005000535000
2012-07-2700
2012-07-26107.00107.00107.00107.001000107000
2012-07-25108.00108.00103.00103.00320003431000
2012-07-24103.00104.00102.00104.00130001337000
2012-07-23106.00106.00102.00105.006000626000
2012-07-20104.00106.00103.00106.00150001554000
2012-07-19105.00106.00105.00106.004000421000
2012-07-18103.00106.00102.00105.00330003402000
2012-07-17111.00111.00103.00103.009800010610000
2012-07-13105.00121.00102.00106.0027000029396000
2012-07-12100.00109.00100.00100.00480004939000
2012-07-1198.0099.0098.0099.009000883000
2012-07-1099.00101.0099.00101.009000899000
2012-07-0999.0099.0099.0099.00100099000

   ※ 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