[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 
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
2016-05-20291.00296.00289.00292.0090002634000
2016-05-19290.00295.00290.00290.00250007277000
2016-05-18300.00300.00284.00290.0010700030905000
2016-05-17310.00312.00301.00303.007700023663000
2016-05-16330.00330.00308.00311.0010800034337000
2016-05-13360.00360.00340.00340.009100031687000
2016-05-12357.00365.00356.00362.002900010429000
2016-05-11356.00365.00356.00356.005600020078000
2016-05-10347.00351.00347.00351.003100010843000
2016-05-09352.00355.00343.00349.004000014050000
2016-05-06352.00358.00351.00353.004900017372000
2016-05-02339.00347.00339.00345.004000013725000
2016-04-28355.00357.00342.00350.0012100042183000
2016-04-27353.00366.00353.00361.008100029092000
2016-04-26390.00397.00352.00361.0025500096294000
2016-04-25410.00410.00390.00404.00313000126380000
2016-04-22353.00390.00350.00388.00505000188502000
2016-04-21350.00353.00332.00347.0024500083468000
2016-04-20351.00366.00332.00349.00568000197133000
2016-04-19401.00440.00361.00382.0033180001338577000
2016-04-18361.00361.00361.00361.0023300084113000
2016-04-15281.00281.00281.00281.004900013769000
2016-04-14201.00204.00200.00201.0080001610000
2016-04-13199.00200.00198.00200.0090001794000
2016-04-1200
2016-04-11195.00199.00195.00199.002000394000
2016-04-08195.00202.00193.00195.0090001774000
2016-04-07193.00198.00193.00198.004000784000
2016-04-06190.00194.00190.00194.0090001723000
2016-04-05200.00200.00191.00192.00130002517000
2016-04-04206.00206.00198.00200.00130002623000
2016-04-01210.00210.00199.00208.00150003020000
2016-03-31214.00214.00210.00210.00100002109000
2016-03-30223.00223.00216.00216.004000883000
2016-03-29210.00210.00210.00210.001000210000
2016-03-28227.00227.00215.00215.00140003094000
2016-03-25213.00228.00213.00223.00280006188000
2016-03-24209.00216.00208.00213.00200004211000
2016-03-23210.00210.00209.00209.0060001258000
2016-03-22211.00212.00206.00212.004000840000
2016-03-18203.00210.00203.00203.00140002852000
2016-03-17209.00212.00208.00208.00150003144000
2016-03-16207.00211.00207.00210.0090001876000
2016-03-15206.00211.00205.00205.00140002902000
2016-03-14209.00213.00199.00210.00160003332000
2016-03-11211.00212.00206.00207.00140002941000
2016-03-10202.00205.00198.00203.00210004242000
2016-03-09192.00193.00192.00193.004000771000
2016-03-08199.00199.00189.00192.00180003488000
2016-03-07194.00200.00194.00200.00110002140000
2016-03-04194.00200.00194.00200.002000394000
2016-03-03189.00200.00189.00200.005000971000
2016-03-02190.00190.00190.00190.002000380000
2016-03-0100
2016-02-29184.00187.00180.00186.00250004598000
2016-02-2600
2016-02-25187.00187.00182.00187.0070001293000
2016-02-2400
2016-02-23191.00191.00182.00182.00140002607000
2016-02-22192.00197.00191.00191.0080001550000
2016-02-19184.00189.00184.00187.00210003936000
2016-02-18169.00186.00169.00186.00530009589000
2016-02-17170.00170.00165.00165.00100001677000
2016-02-16166.00173.00166.00170.00300005058000
2016-02-15170.00173.00166.00170.00530009010000
2016-02-12171.00171.00156.00161.0012800020520000
2016-02-10190.00192.00179.00185.00440008232000
2016-02-09204.00204.00187.00195.00260005131000
2016-02-08209.00217.00209.00216.0070001486000
2016-02-05220.00220.00212.00215.0090001954000
2016-02-04222.00222.00222.00222.001000222000
2016-02-03225.00226.00225.00225.0090002026000
2016-02-02234.00235.00225.00229.0090002078000
2016-02-01228.00232.00226.00232.00130002985000
2016-01-29220.00225.00218.00222.0080001765000
2016-01-28214.00216.00214.00215.0060001289000
2016-01-27215.00216.00213.00215.00160003435000
2016-01-26215.00215.00215.00215.0060001290000
2016-01-25213.00215.00212.00214.0090001918000
2016-01-22211.00215.00205.00213.00260005467000
2016-01-21210.00219.00207.00207.00290006142000
2016-01-20215.00215.00211.00211.00160003406000
2016-01-19215.00220.00212.00220.00100002139000
2016-01-18215.00217.00206.00217.00130002778000
2016-01-15218.00223.00218.00218.0090001973000
2016-01-14219.00223.00216.00217.00170003717000
2016-01-13224.00226.00224.00224.0070001574000
2016-01-12230.00231.00221.00221.00290006560000
2016-01-08233.00236.00225.00233.00180004162000
2016-01-07245.00245.00239.00241.0080001929000
2016-01-0600
2016-01-0500
2016-01-04249.00253.00249.00253.00100002523000
2015-12-30245.00248.00241.00248.0070001713000
2015-12-29248.00250.00248.00250.0060001491000
2015-12-28245.00245.00240.00245.0090002194000
2015-12-25240.00245.00240.00245.00230005534000
2015-12-24250.00250.00245.00245.002000495000
2015-12-22248.00250.00248.00250.0070001742000
2015-12-21250.00250.00246.00246.00170004190000
2015-12-18250.00250.00250.00250.001000250000
2015-12-17252.00252.00252.00252.002000504000
2015-12-16248.00254.00248.00254.0070001758000
2015-12-15245.00252.00245.00252.0080001976000
2015-12-14252.00252.00245.00249.003000746000
2015-12-11245.00252.00245.00252.0060001499000
2015-12-10242.00246.00242.00246.00150003674000
2015-12-09250.00250.00249.00250.00170004249000
2015-12-08253.00253.00250.00250.002000503000
2015-12-07248.00251.00248.00251.009800024578000
2015-12-04249.00249.00246.00247.0090002220000
2015-12-0300
2015-12-02255.00255.00254.00254.0070001783000
2015-12-01255.00255.00254.00254.004400011187000
2015-11-30245.00255.00243.00250.00140003453000

   ※ 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