[5288 大証2部] Jパイル 日足 時系列データ

[5288 大証2部] Jパイル (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-05-14197.00197.00192.00192.0040077400
2010-05-1300
2010-05-12186.00186.00186.00186.0010018600
2010-05-11189.00189.00189.00189.0010018900
2010-05-1000
2010-05-0700
2010-05-06196.00196.00196.00196.0050098000
2010-04-30198.00198.00193.00193.00136002651900
2010-04-28200.00200.00200.00200.00700140000
2010-04-27200.00200.00200.00200.001000200000
2010-04-26196.00196.00196.00196.001400274400
2010-04-23197.00199.00195.00198.002600512000
2010-04-22197.00199.00196.00199.001300256200
2010-04-21198.00199.00198.00199.001500297300
2010-04-20199.00199.00196.00198.0057001121600
2010-04-19198.00199.00197.00199.004800951100
2010-04-16201.00201.00197.00197.00119002370600
2010-04-15204.00204.00199.00201.00176003539900
2010-04-14200.00205.00200.00203.0075001514300
2010-04-13201.00201.00199.00199.0079001574800
2010-04-12200.00201.00200.00200.0075001502300
2010-04-09201.00201.00199.00199.00139002777100
2010-04-08201.00203.00200.00201.00101002028700
2010-04-07203.00204.00200.00204.0075001507600
2010-04-06207.00207.00200.00202.0087001761300
2010-04-05205.00209.00205.00209.002800577800
2010-04-02204.00207.00203.00207.0089001812000
2010-04-01209.00209.00203.00205.0064001312500
2010-03-31210.00210.00207.00208.003400705800
2010-03-30210.00211.00208.00208.0060001257600
2010-03-29216.00216.00211.00212.001300276900
2010-03-26229.00229.00218.00225.00172003858800
2010-03-25218.00222.00218.00222.0077001694300
2010-03-24220.00220.00217.00220.00500109400
2010-03-23213.00215.00212.00215.002000426800
2010-03-19216.00217.00205.00215.00443009279400
2010-03-18220.00220.00217.00217.003700807500
2010-03-17221.00221.00220.00221.00600132400
2010-03-16219.00224.00219.00220.001600355300
2010-03-15225.00225.00217.00218.00158003539900
2010-03-12225.00226.00224.00226.003800854700
2010-03-11224.00225.00224.00224.001200268900
2010-03-10225.00225.00223.00224.001200268600
2010-03-09224.00225.00224.00225.001000224800
2010-03-0800
2010-03-05222.00223.00222.00223.001600356300
2010-03-04231.00231.00220.00223.003100696300
2010-03-03222.00222.00221.00222.003800843100
2010-03-02220.00222.00220.00222.002700597600
2010-03-01221.00221.00219.00219.0066001457600
2010-02-26215.00215.00215.00215.0076001634000
2010-02-25217.00219.00216.00218.0049001062300
2010-02-24216.00218.00216.00218.003900847000
2010-02-23216.00217.00215.00216.004500969800
2010-02-22212.00218.00212.00216.002800603400
2010-02-19212.00218.00211.00211.0068001446300
2010-02-18212.00215.00212.00215.001900407700
2010-02-17217.00217.00211.00213.002900621400
2010-02-16216.00217.00216.00217.0020043300
2010-02-15218.00218.00210.00215.00161003492600
2010-02-12215.00220.00215.00220.004000872900
2010-02-10216.00217.00209.00213.002800595200
2010-02-09207.00216.00207.00216.001900401100
2010-02-08213.00215.00202.00215.00155003250200
2010-02-05216.00216.00213.00213.002700579700
2010-02-04216.00218.00211.00215.00174003729500
2010-02-03217.00218.00213.00218.0076001631900
2010-02-02215.00215.00215.00215.002500537500
2010-02-01216.00216.00215.00215.00122002624300
2010-01-29219.00219.00216.00216.0059001284100
2010-01-28220.00220.00219.00219.00115002527300
2010-01-27224.00224.00220.00220.0046001026400
2010-01-26221.00221.00219.00221.00208004585600
2010-01-25223.00224.00221.00223.003300736500
2010-01-22225.00225.00221.00224.0048001071500
2010-01-21221.00233.00221.00233.0096002134000
2010-01-20220.00221.00220.00221.0040088200
2010-01-19224.00224.00219.00219.002800617400
2010-01-18220.00220.00220.00220.0010022000
2010-01-15224.00224.00220.00220.00216004835600
2010-01-14220.00225.00220.00224.00108002388100
2010-01-13217.00225.00217.00225.0072001570200
2010-01-12216.00217.00215.00216.0080001726600
2010-01-08218.00220.00211.00216.0088001914400
2010-01-07220.00220.00217.00218.003000654200
2010-01-06225.00225.00215.00220.00132002905000
2010-01-05225.00225.00225.00225.0020045000
2010-01-04228.00228.00225.00225.002200495600
2009-12-3000
2009-12-29229.00229.00225.00225.0055001239200
2009-12-28231.00231.00225.00226.00184004219000
2009-12-25226.00232.00226.00232.002500568800
2009-12-24228.00232.00227.00232.004200962800
2009-12-22226.00229.00225.00229.002400543200
2009-12-21224.00234.00224.00234.0045001022500
2009-12-18227.00227.00227.00227.0010022700
2009-12-17229.00229.00229.00229.004000916000
2009-12-16229.00229.00219.00219.001100245200
2009-12-15234.00234.00226.00230.00133003099200
2009-12-14228.00234.00226.00234.00106002442000
2009-12-11222.00233.00221.00233.00105002363600
2009-12-10222.00224.00222.00222.001000222800
2009-12-09227.00227.00222.00222.002900654300
2009-12-08225.00229.00222.00222.0047001053800
2009-12-07228.00229.00223.00225.003400768400
2009-12-04228.00233.00224.00228.0046001038400
2009-12-03230.00240.00225.00234.00117002678600
2009-12-02231.00231.00226.00228.00700159600
2009-12-01230.00230.00224.00226.001900432700
2009-11-30228.00234.00228.00234.0020046200
2009-11-27233.00233.00228.00228.004100954300
2009-11-26235.00235.00227.00230.0064001501400
2009-11-25222.00235.00222.00235.001300297900
2009-11-24224.00226.00215.00222.00172003795400
2009-11-20226.00226.00225.00225.001300292700
2009-11-19225.00230.00223.00230.002200495000
2009-11-18231.00240.00225.00225.0065001483700
2009-11-17240.00240.00231.00231.0058001355500
2009-11-16238.00244.00230.00244.00115002734400
2009-11-13239.00245.00230.00245.0066001564400
2009-11-12235.00239.00232.00239.00800187400
2009-11-11235.00240.00230.00240.004300998700
2009-11-10235.00245.00231.00240.0063001476600
2009-11-09240.00242.00240.00240.001300312300
2009-11-06244.00244.00240.00240.00146003506000
2009-11-05247.00247.00247.00247.0030074100
2009-11-04249.00249.00249.00249.003400846600
2009-11-0200
2009-10-30242.00246.00241.00241.0064001564500
2009-10-29241.00242.00240.00240.001200289200
2009-10-28244.00244.00241.00241.001000242700
2009-10-27247.00247.00242.00243.0042001033000
2009-10-26245.00247.00238.00246.00183004435300
2009-10-23237.00243.00234.00243.003400811400
2009-10-22229.00236.00229.00236.002300531900
2009-10-21227.00231.00227.00231.002000457000
2009-10-20231.00232.00228.00228.0045001035200
2009-10-19222.00232.00222.00232.0062001392200
2009-10-16235.00240.00221.00221.00231005336100
2009-10-15249.00249.00237.00237.00217005297800
2009-10-14244.00248.00239.00247.00161003917600
2009-10-13260.00260.00230.00240.008630020956400
2009-10-09267.00267.00261.00261.0090002367400
2009-10-08271.00273.00265.00265.00160004268800
2009-10-07272.00272.00270.00271.002700732900
2009-10-06273.00280.00272.00272.0083002304900
2009-10-05286.00286.00266.00270.00143003884400
2009-10-02291.00291.00291.00291.00400116400
2009-10-01291.00297.00291.00294.00400117300
2009-09-30298.00298.00291.00293.0075002216900
2009-09-29299.00299.00299.00299.001100328900
2009-09-28310.00310.00298.00299.0093002834800
2009-09-25303.00305.00300.00305.0038001150300
2009-09-24315.00316.00303.00303.00184005749100
2009-09-18301.00305.00298.00305.00247007508900
2009-09-17303.00305.00298.00300.0075002247900
2009-09-16298.00300.00298.00298.0075002237200
2009-09-15303.00303.00285.00285.00227006782000
2009-09-14286.00289.00283.00289.0047001345900
2009-09-11281.00284.00280.00283.00131003680800
2009-09-10271.00281.00271.00280.0094002599900
2009-09-09264.00270.00264.00270.0051001359900
2009-09-08266.00268.00264.00264.00230006098800
2009-09-07271.00271.00266.00267.004130011120700
2009-09-04276.00276.00274.00274.0038001044000
2009-09-03277.00277.00274.00276.005030013847900
2009-09-02279.00280.00276.00276.00127003534800
2009-09-01276.00285.00276.00280.00114003180700
2009-08-31276.00285.00276.00285.0083002301800
2009-08-28290.00290.00265.00276.008140022509100
2009-08-27296.00296.00281.00284.006250017961900
2009-08-26297.00298.00291.00291.005550016279400
2009-08-25304.00306.00301.00303.00159004827500
2009-08-24301.00304.00301.00304.001100332500
2009-08-21310.00311.00295.00300.00277008269500
2009-08-20314.00314.00304.00314.00240007485700
2009-08-19313.00317.00313.00315.002600816900
2009-08-18316.00320.00316.00318.0058001847300
2009-08-17332.00332.00320.00320.00127004193300
2009-08-14320.00330.00320.00330.0036001180300
2009-08-13319.00324.00319.00319.00400128200
2009-08-12312.00314.00310.00313.00126003931600
2009-08-11320.00320.00317.00318.0063002010200
2009-08-10320.00321.00316.00316.001800575400
2009-08-07316.00319.00316.00319.002200700500
2009-08-06315.00316.00313.00313.001700532600
2009-08-05315.00315.00313.00313.002100660500
2009-08-04314.00319.00314.00315.001400441800
2009-08-03316.00316.00316.00316.0010031600
2009-07-31328.00328.00322.00322.00800259200
2009-07-30320.00320.00320.00320.001300416000
2009-07-29320.00322.00315.00315.0048001535100
2009-07-28320.00325.00320.00322.0035001123900
2009-07-27344.00344.00320.00320.003620012325500
2009-07-24314.00319.00308.00319.0069002144600
2009-07-23310.00312.00310.00312.0059001829400
2009-07-22320.00320.00310.00310.0059001836700
2009-07-21320.00320.00320.00320.0020064000
2009-07-17320.00320.00320.00320.001000320000
2009-07-16310.00314.00308.00314.00160004960600
2009-07-15320.00320.00313.00313.003490011164000
2009-07-14300.00305.00290.00305.0041001225500
2009-07-13307.00307.00300.00300.001300393600
2009-07-10313.00313.00310.00310.001800561200
2009-07-09313.00313.00313.00313.001900594700
2009-07-08319.00319.00310.00313.0052001622300
2009-07-07320.00321.00318.00319.002900927500
2009-07-06310.00320.00310.00320.0075002349000
2009-07-03325.00325.00319.00320.0062001989000
2009-07-02327.00328.00322.00325.0070002286400
2009-07-01325.00328.00325.00328.0085002775700
2009-06-30320.00327.00320.00325.0058001879400
2009-06-29329.00329.00317.00325.0099003246600
2009-06-26335.00342.00327.00330.00162005401800
2009-06-25315.00337.00315.00337.00130004207900
2009-06-24327.00335.00325.00325.0084002758300
2009-06-23333.00333.00328.00328.0076002503300
2009-06-22333.00333.00328.00333.0036001193700
2009-06-19340.00350.00340.00340.00190006511000
2009-06-18351.00351.00340.00343.0040001385700
2009-06-17350.00351.00346.00347.0047001638900
2009-06-16358.00358.00350.00351.0086003042900
2009-06-15381.00381.00361.00361.00115004316700
2009-06-12365.00365.00362.00364.001600580800
2009-06-11365.00370.00355.00365.0070002564800
2009-06-10363.00380.00363.00369.0087003196700
2009-06-09380.00380.00363.00363.0074002790300
2009-06-08370.00370.00355.00360.001300467100
2009-06-05360.00380.00360.00370.00121004481300
2009-06-04349.00358.00344.00354.0095003326500
2009-06-03319.00330.00319.00329.0093003017100
2009-06-02302.00319.00302.00311.0058001801800
2009-06-01292.00307.00292.00302.0042001243000
2009-05-29292.00292.00292.00292.0036001051200
2009-05-28290.00292.00285.00292.00103002997800
2009-05-27290.00291.00285.00291.0094002723800
2009-05-26290.00290.00283.00283.00104002997100
2009-05-25280.00285.00280.00283.0046001297800
2009-05-22278.00280.00278.00280.003100866500
2009-05-21282.00282.00277.00278.0044001227700
2009-05-20286.00286.00280.00283.0068001930700
2009-05-19290.00290.00287.00287.0045001297700
2009-05-18286.00288.00286.00286.001900543800
2009-05-15293.00293.00286.00286.0094002751000
2009-05-14280.00283.00279.00283.0047001319200
2009-05-13288.00288.00279.00280.00102002891300
2009-05-12288.00288.00287.00288.001200345500
2009-05-11288.00295.00285.00290.0052001502800
2009-05-08277.00285.00277.00285.0036001006000
2009-05-07277.00280.00277.00277.0058001617500

   ※ 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