[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 
2017-11-243280.003285.003280.003285.00200656500
2017-11-223320.003320.003280.003280.0022007273000
2017-11-213315.003325.003315.003325.0020006631000
2017-11-203335.003335.003290.003290.006001984000
2017-11-173290.003295.003265.003275.0010003280500
2017-11-163195.003240.003190.003240.0031009946000
2017-11-153225.003225.003145.003145.00410013070000
2017-11-143355.003360.003230.003230.00990032783000
2017-11-133490.003490.003330.003385.001710057971500
2017-11-103560.003625.003540.003585.0022007857000
2017-11-093640.003640.003600.003600.0024008682500
2017-11-083590.003640.003585.003635.0015005411000
2017-11-073590.003590.003550.003570.0013004639500
2017-11-063625.003640.003595.003595.0021007592500
2017-11-023590.003615.003575.003615.00370013309500
2017-11-013575.003605.003575.003580.0019006821000
2017-10-313575.003600.003550.003590.0010003579000
2017-10-303545.003605.003545.003605.0013004655500
2017-10-273550.003550.003535.003540.0018006379500
2017-10-263540.003565.003540.003565.009003198000
2017-10-253550.003605.003415.003595.00930032792500
2017-10-243550.003575.003545.003550.0019006754500
2017-10-233590.003590.003570.003570.0011003934500
2017-10-203540.003550.003535.003535.0017006022500
2017-10-193520.003560.003520.003550.00310010968500
2017-10-183600.003610.003510.003530.00590021008000
2017-10-173620.003630.003600.003605.00610022030000
2017-10-163660.003660.003605.003640.00570020763000
2017-10-133700.003700.003650.003660.0019006969000
2017-10-123695.003735.003695.003715.00320011917500
2017-10-113700.003755.003690.003750.00800029814000
2017-10-103665.003695.003655.003665.00450016533000
2017-10-063630.003630.003615.003625.0021007612500
2017-10-053675.003680.003640.003640.00430015718500
2017-10-043710.003710.003670.003675.00280010329000
2017-10-033595.003740.003595.003665.001060039023500
2017-10-023590.003615.003580.003600.00310011172000
2017-09-293615.003615.003580.003605.0019006836500
2017-09-283625.003630.003610.003615.0024008678000
2017-09-273625.003625.003580.003595.0012004303000
2017-09-26358.00358.00356.00356.00170006067000
2017-09-25355.00362.00355.00362.003600012942000
2017-09-22367.00367.00351.00354.006600023622000
2017-09-21362.00369.00362.00363.003400012410000
2017-09-20375.00376.00365.00365.006300023303000
2017-09-19371.00378.00367.00371.0010500039086000
2017-09-15351.00363.00348.00363.007000024853000
2017-09-14350.00354.00345.00347.008200028578000
2017-09-13362.00362.00347.00350.0012500044171000
2017-09-12361.00363.00353.00359.0013200047404000
2017-09-11342.00350.00341.00350.0018900065451000
2017-09-08330.00337.00330.00333.004200014001000
2017-09-07328.00333.00323.00331.005500018100000
2017-09-06311.00325.00309.00325.007800024464000
2017-09-05326.00326.00309.00313.008200025961000
2017-09-04340.00343.00327.00328.0024300081635000
2017-09-01317.00317.00311.00311.003500011034000
2017-08-31323.00323.00317.00317.003400010864000
2017-08-30309.00322.00309.00319.004300013578000
2017-08-29309.00312.00308.00308.00300009275000
2017-08-28309.00314.00308.00313.00150004651000
2017-08-25314.00314.00310.00310.00260008079000
2017-08-24316.00316.00311.00314.003500011003000
2017-08-23318.00318.00316.00316.00190006019000
2017-08-22319.00319.00316.00318.00240007624000
2017-08-21324.00324.00319.00319.00190006112000
2017-08-18314.00323.00314.00319.006600021088000
2017-08-17311.00320.00308.00320.008700027468000
2017-08-16302.00311.00302.00307.003500010712000
2017-08-15297.00302.00297.00302.00110003288000
2017-08-14298.00298.00295.00295.0090002676000
2017-08-10296.00299.00296.00299.00120003560000
2017-08-09302.00302.00296.00301.003600010758000
2017-08-08304.00305.00302.00302.00230006981000
2017-08-07312.00312.00304.00304.0011800036414000
2017-08-04312.00322.00310.00317.0011600036566000
2017-08-03300.00307.00300.00307.009400028544000
2017-08-02293.00295.00292.00295.00210006170000
2017-08-01294.00295.00293.00293.00150004415000
2017-07-31295.00295.00292.00292.00190005571000
2017-07-28295.00295.00293.00294.00210006171000
2017-07-27299.00299.00296.00296.00150004448000
2017-07-26297.00300.00297.00299.00120003582000
2017-07-25294.00298.00293.00296.00320009438000
2017-07-24292.00294.00291.00291.00270007901000
2017-07-21295.00295.00290.00294.004900014360000
2017-07-20297.00297.00295.00295.00110003256000
2017-07-19298.00298.00297.00298.0080002379000
2017-07-18298.00300.00298.00300.00160004783000
2017-07-14294.00298.00294.00297.00210006233000
2017-07-13294.00303.00294.00294.00310009185000
2017-07-12297.00297.00294.00294.00330009737000
2017-07-11299.00299.00293.00297.006400018962000
2017-07-10301.00304.00295.00300.0012700038104000
2017-07-07312.00345.00287.00303.001091000354544000
2017-07-06309.00312.00286.00304.00586000176160000
2017-07-05269.00271.00266.00269.00230006177000
2017-07-04275.00276.00266.00268.007700020923000
2017-07-03268.00286.00268.00274.008000022188000
2017-06-30268.00268.00265.00267.00110002934000
2017-06-29268.00268.00267.00268.0060001605000
2017-06-28268.00268.00268.00268.0040001072000
2017-06-27269.00269.00268.00268.0060001612000
2017-06-26269.00269.00266.00268.00140003746000
2017-06-23272.00272.00269.00269.0080002161000
2017-06-22269.00272.00268.00271.00280007548000
2017-06-21274.00274.00271.00273.0090002447000
2017-06-20274.00275.00269.00275.00270007376000
2017-06-19275.00276.00272.00274.00360009880000
2017-06-16268.00271.00265.00268.00230006157000
2017-06-15269.00269.00269.00269.0050001345000
2017-06-14267.00270.00266.00266.00130003467000
2017-06-13266.00268.00266.00266.0090002396000
2017-06-12269.00272.00266.00270.00110002959000
2017-06-09273.00275.00265.00275.00270007294000
2017-06-08274.00275.00274.00275.00130003563000
2017-06-07273.00273.00273.00273.002000546000
2017-06-06275.00275.00274.00274.00250006871000
2017-06-05276.00276.00276.00276.00130003588000
2017-06-02278.00278.00277.00278.00270007505000
2017-06-01274.00275.00273.00275.004100011247000
2017-05-31270.00272.00270.00272.004100011107000
2017-05-30267.00268.00263.00268.003800010103000
2017-05-29263.00267.00261.00267.00220005809000
2017-05-26262.00263.00262.00263.0040001051000
2017-05-25263.00266.00255.00262.005800015204000
2017-05-24258.00259.00256.00259.00120003086000
2017-05-23258.00261.00256.00256.00330008492000
2017-05-22262.00264.00257.00261.004200010961000
2017-05-19276.00276.00254.00254.0016300042906000
2017-05-18272.00277.00272.00277.003800010400000
2017-05-17278.00278.00274.00278.004300011932000
2017-05-16267.00274.00267.00270.00310008336000
2017-05-15265.00280.00265.00275.004700012678000
2017-05-12276.00277.00265.00271.00210005684000
2017-05-11271.00274.00268.00274.00150004051000
2017-05-10270.00273.00267.00272.00210005655000
2017-05-09277.00279.00268.00271.007400020229000
2017-05-08251.00268.00250.00265.006800017788000
2017-05-02249.00260.00249.00249.00260006554000
2017-05-01248.00252.00248.00250.00310007731000
2017-04-28249.00259.00248.00248.008700021972000
2017-04-27244.00251.00240.00241.006000014770000
2017-04-26260.00260.00238.00244.0020300050256000
2017-04-25233.00298.00221.00260.00967000265347000
2017-04-24215.00230.00215.00227.006200013876000
2017-04-21215.00219.00214.00215.00290006235000
2017-04-20217.00217.00214.00214.002000431000
2017-04-19212.00214.00212.00214.0090001910000
2017-04-18220.00220.00216.00216.00110002399000
2017-04-17208.00220.00208.00220.00190004035000
2017-04-14210.00214.00208.00213.00120002530000
2017-04-13211.00212.00210.00211.00150003167000
2017-04-12221.00221.00213.00213.00150003264000
2017-04-11220.00221.00218.00221.0070001538000
2017-04-10213.00220.00213.00220.0090001945000
2017-04-07213.00215.00213.00213.0060001282000
2017-04-06218.00218.00213.00213.0070001506000
2017-04-05216.00220.00215.00218.00120002595000
2017-04-04225.00225.00217.00218.00210004648000
2017-04-03223.00223.00223.00223.003000669000
2017-03-31222.00225.00222.00225.0060001341000
2017-03-30226.00226.00223.00226.00170003835000
2017-03-29217.00229.00217.00226.00110002480000
2017-03-28222.00225.00222.00222.00130002907000
2017-03-27222.00222.00222.00222.0050001110000
2017-03-24223.00225.00221.00221.0090002003000
2017-03-23220.00225.00220.00221.00160003561000
2017-03-22222.00222.00220.00220.00100002206000
2017-03-21225.00225.00216.00223.0080001770000
2017-03-17224.00226.00223.00225.00140003147000
2017-03-16224.00224.00224.00224.001000224000
2017-03-15223.00228.00223.00224.00140003135000
2017-03-14226.00229.00220.00229.00440009838000
2017-03-13233.00233.00231.00231.0060001396000
2017-03-10232.00233.00232.00233.00110002556000
2017-03-09234.00234.00231.00231.00100002334000
2017-03-08232.00233.00230.00231.00150003471000
2017-03-07231.00234.00228.00234.00210004867000
2017-03-06235.00235.00232.00232.00160003735000
2017-03-03234.00234.00232.00232.00120002801000
2017-03-02233.00236.00231.00232.00220005119000
2017-03-01227.00239.00227.00239.00160003701000
2017-02-28224.00230.00223.00228.00220004967000
2017-02-27227.00227.00224.00224.0060001353000
2017-02-24228.00229.00225.00225.00250005656000
2017-02-23227.00228.00226.00227.0090002044000
2017-02-22227.00227.00226.00227.0050001134000
2017-02-21228.00229.00227.00227.0050001141000
2017-02-20227.00227.00227.00227.0050001135000
2017-02-17227.00227.00227.00227.002000454000
2017-02-1600
2017-02-15226.00228.00224.00228.00140003150000
2017-02-14227.00227.00226.00226.00100002268000
2017-02-13229.00229.00228.00228.003000686000
2017-02-10229.00230.00226.00230.00150003423000
2017-02-09227.00229.00227.00229.00130002966000
2017-02-08227.00229.00226.00228.00260005916000
2017-02-07226.00226.00224.00224.003000676000
2017-02-06222.00227.00222.00227.00210004710000
2017-02-03221.00222.00219.00222.0050001102000
2017-02-02222.00222.00220.00220.00180003979000
2017-02-01221.00223.00220.00223.00310006889000
2017-01-31222.00222.00222.00222.0090001998000
2017-01-30223.00223.00222.00222.003000668000
2017-01-27220.00221.00220.00220.00100002205000
2017-01-26219.00220.00219.00220.0050001099000
2017-01-25220.00220.00218.00220.0080001755000
2017-01-24220.00221.00217.00218.00150003275000
2017-01-23221.00222.00219.00222.00140003080000
2017-01-20219.00230.00219.00223.005300011967000
2017-01-19213.00221.00213.00219.00240005224000
2017-01-18215.00215.00207.00213.00310006528000
2017-01-17216.00217.00215.00215.0070001512000
2017-01-16219.00219.00216.00216.0050001089000
2017-01-13215.00217.00215.00217.00120002599000
2017-01-12218.00218.00216.00216.00290006305000
2017-01-11214.00224.00214.00217.00260005691000
2017-01-10214.00214.00214.00214.0070001498000
2017-01-06215.00215.00214.00214.004000858000
2017-01-05215.00215.00215.00215.003000645000
2017-01-04214.00216.00214.00215.00100002146000
2016-12-30211.00212.00210.00211.00140002954000
2016-12-29210.00211.00209.00211.00290006098000
2016-12-28209.00213.00209.00213.00140002949000
2016-12-27210.00210.00207.00209.00180003748000
2016-12-26208.00209.00207.00208.00200004160000
2016-12-22214.00214.00208.00210.00460009662000
2016-12-21211.00214.00211.00212.00300006369000
2016-12-20212.00213.00211.00211.007200015261000
2016-12-19214.00214.00212.00212.00320006816000
2016-12-16219.00221.00214.00217.00430009367000
2016-12-15225.00225.00222.00224.0090002013000
2016-12-14228.00228.00227.00227.0090002046000
2016-12-13230.00230.00228.00229.00150003442000
2016-12-12230.00230.00228.00228.00160003664000
2016-12-09225.00228.00225.00227.00300006795000
2016-12-08223.00225.00223.00225.00150003359000
2016-12-07220.00225.00220.00222.00440009801000
2016-12-06222.00222.00220.00221.00180003987000
2016-12-05222.00222.00218.00218.00190004182000
2016-12-02220.00222.00219.00220.008400018495000
2016-12-01221.00221.00220.00220.00240005284000
2016-11-30216.00218.00216.00218.00220004780000
2016-11-29218.00218.00216.00216.004000868000
2016-11-28217.00218.00217.00218.003000652000
2016-11-25219.00219.00216.00218.00260005660000
2016-11-24217.00219.00217.00218.004000872000
2016-11-22214.00219.00214.00218.00400008622000
2016-11-21212.00215.00212.00215.002000427000

   ※ 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