[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 
2017-05-26262.00263.00262.00263.0040001051000
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
2016-11-18211.00216.00211.00216.00290006212000
2016-11-17212.00212.00210.00211.00390008232000
2016-11-16212.00212.00205.00212.00170003597000
2016-11-15213.00213.00210.00211.005300011272000
2016-11-14205.00208.00205.00208.00100002077000
2016-11-11204.00213.00204.00213.00120002500000
2016-11-10209.00211.00207.00207.00140002928000
2016-11-09206.00210.00193.00209.007700015640000
2016-11-08207.00207.00203.00205.00320006559000
2016-11-07207.00207.00205.00205.0070001444000
2016-11-04209.00209.00208.00208.0060001249000
2016-11-02209.00209.00209.00209.00130002717000
2016-11-01213.00213.00211.00211.0070001483000
2016-10-31213.00214.00211.00214.00110002342000
2016-10-28213.00213.00210.00212.0070001484000
2016-10-27209.00209.00208.00208.00240005006000
2016-10-26207.00212.00207.00209.00170003568000
2016-10-25209.00211.00208.00208.00290006049000
2016-10-24213.00213.00210.00210.00290006116000
2016-10-21208.00216.00208.00216.00410008636000
2016-10-20207.00210.00207.00207.00280005819000
2016-10-19205.00209.00205.00206.005400011145000
2016-10-18211.00212.00208.00211.00270005667000
2016-10-17208.00211.00207.00211.00170003552000
2016-10-14210.00210.00209.00210.00140002931000
2016-10-13211.00212.00210.00210.00190004002000
2016-10-12214.00215.00212.00212.0090001920000
2016-10-11217.00217.00215.00215.00140003018000
2016-10-07217.00218.00215.00217.0080001732000
2016-10-06218.00218.00216.00216.00110002393000
2016-10-05211.00214.00211.00214.00260005511000
2016-10-04212.00212.00210.00211.00100002110000
2016-10-03210.00212.00206.00212.00470009816000
2016-09-30204.00204.00203.00203.0060001223000
2016-09-29204.00205.00204.00205.0070001432000
2016-09-28203.00207.00203.00204.0090001846000
2016-09-27200.00206.00200.00205.00130002648000
2016-09-26202.00206.00201.00201.00390007923000
2016-09-23205.00206.00204.00204.00230004711000
2016-09-21202.00204.00201.00203.00340006874000
2016-09-20209.00209.00204.00204.00130002670000
2016-09-16202.00208.00202.00205.00280005750000
2016-09-15207.00207.00200.00200.006100012407000
2016-09-14217.00217.00203.00205.0028900060004000
2016-09-13228.00229.00226.00226.00100002271000
2016-09-12230.00231.00228.00228.00310007116000
2016-09-09233.00234.00232.00232.00250005813000
2016-09-0800
2016-09-07234.00234.00232.00233.00190004430000
2016-09-06235.00235.00234.00234.0060001408000
2016-09-05238.00244.00232.00236.00360008602000
2016-09-02231.00234.00231.00233.00110002563000
2016-09-01229.00234.00229.00231.0070001614000
2016-08-31230.00231.00229.00229.00250005747000
2016-08-30229.00230.00229.00229.0050001147000
2016-08-29230.00233.00230.00230.00110002537000
2016-08-26233.00233.00228.00229.00180004157000
2016-08-25240.00240.00232.00235.00170003993000
2016-08-24234.00240.00234.00240.00100002361000
2016-08-23235.00238.00234.00234.00240005649000
2016-08-22240.00248.00235.00235.00390009347000
2016-08-19232.00234.00230.00232.00140003246000
2016-08-18229.00230.00227.00230.00270006184000
2016-08-17230.00231.00229.00230.00110002526000
2016-08-16234.00234.00228.00229.005000011525000
2016-08-15235.00236.00232.00232.00100002344000
2016-08-12232.00235.00232.00235.0060001398000
2016-08-10235.00237.00232.00232.00410009598000
2016-08-09236.00238.00235.00237.00100002370000
2016-08-08243.00244.00234.00234.00380009066000
2016-08-05243.00245.00243.00243.0070001707000
2016-08-04242.00244.00241.00243.0060001453000
2016-08-03252.00252.00241.00245.00400009832000
2016-08-02260.00263.00253.00253.006300016209000
2016-08-01274.00274.00258.00259.0010700028137000
2016-07-29281.00282.00277.00281.00180005041000
2016-07-28290.00290.00285.00286.00130003720000
2016-07-27288.00290.00288.00288.0080002310000
2016-07-26291.00291.00280.00280.00230006512000
2016-07-25287.00293.00282.00285.004200012084000
2016-07-22284.00284.00279.00280.00130003660000
2016-07-21279.00284.00278.00280.00200005599000
2016-07-20276.00278.00276.00278.0070001936000
2016-07-19286.00287.00278.00278.00180005065000
2016-07-15286.00287.00278.00278.00170004783000
2016-07-14297.00297.00277.00278.009000025783000
2016-07-13303.00315.00298.00298.008200025257000
2016-07-12276.00309.00276.00309.0011900034964000
2016-07-11269.00272.00269.00272.0040001079000
2016-07-08269.00269.00261.00269.0050001325000
2016-07-07273.00273.00268.00268.0040001082000
2016-07-06271.00278.00270.00277.00130003571000
2016-07-05269.00277.00269.00277.00190005191000
2016-07-04260.00271.00260.00266.004700012514000
2016-07-01240.00258.00240.00255.007800019564000
2016-06-30232.00233.00232.00232.004000930000
2016-06-29227.00235.00227.00231.00110002536000
2016-06-28226.00229.00225.00227.00130002946000
2016-06-27228.00238.00223.00228.00180004105000
2016-06-24237.00244.00225.00231.00400009200000
2016-06-23237.00238.00237.00238.004000951000
2016-06-22235.00244.00235.00237.00280006741000
2016-06-21232.00241.00232.00235.00160003770000
2016-06-20234.00235.00234.00235.00140003282000
2016-06-17232.00240.00232.00232.004800011265000
2016-06-16253.00253.00231.00235.006500015612000
2016-06-15247.00254.00247.00251.00130003253000
2016-06-14265.00265.00246.00246.007000017643000
2016-06-13273.00275.00260.00265.003900010381000
2016-06-10275.00276.00272.00276.0070001923000
2016-06-09273.00274.00273.00273.0070001914000
2016-06-08269.00276.00269.00271.00270007397000
2016-06-07273.00273.00271.00273.0060001634000
2016-06-06275.00275.00270.00271.00120003268000
2016-06-03270.00272.00270.00272.00120003250000
2016-06-02282.00282.00271.00272.007800021771000
2016-06-01277.00278.00273.00274.00280007708000
2016-05-31279.00280.00276.00277.00200005552000
2016-05-30282.00284.00278.00278.004200011782000
2016-05-27290.00291.00286.00286.00290008373000
2016-05-26283.00294.00283.00292.00180005224000
2016-05-25289.00289.00281.00283.0070001992000
2016-05-24278.00281.00277.00281.00330009181000
2016-05-23297.00297.00282.00282.00240006857000

   ※ 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