[5380 JQスタンダード] 新 東 日足 時系列データ

[5380 JQスタンダード] 新 東 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08220.00220.00220.00220.001000220000
2013-07-05219.00219.00219.00219.001000219000
2013-07-0400
2013-07-03216.00216.00215.00215.004000861000
2013-07-02222.00222.00222.00222.001000222000
2013-07-0100
2013-06-2800
2013-06-27211.00211.00211.00211.001000211000
2013-06-26207.00207.00207.00207.001000207000
2013-06-25230.00232.00230.00230.0070001612000
2013-06-24238.00238.00238.00238.001000238000
2013-06-21235.00235.00234.00235.0080001879000
2013-06-20238.00238.00235.00235.00110002603000
2013-06-19234.00234.00234.00234.004000936000
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12246.00246.00246.00246.001000246000
2013-06-1100
2013-06-10253.00253.00253.00253.001000253000
2013-06-07249.00249.00245.00245.0050001231000
2013-06-06250.00250.00250.00250.001000250000
2013-06-05250.00250.00250.00250.003000750000
2013-06-0400
2013-06-03250.00250.00250.00250.001000250000
2013-05-31254.00255.00254.00255.002000509000
2013-05-30249.00249.00249.00249.001000249000
2013-05-29253.00253.00253.00253.001000253000
2013-05-28248.00252.00248.00252.003000749000
2013-05-27253.00254.00249.00249.0040001009000
2013-05-24252.00252.00250.00250.00170004258000
2013-05-23256.00256.00253.00253.003000765000
2013-05-22258.00258.00256.00256.002000514000
2013-05-21259.00263.00259.00260.00140003661000
2013-05-20254.00259.00254.00259.00110002826000
2013-05-1700
2013-05-16253.00254.00249.00253.00190004769000
2013-05-15252.00253.00252.00252.0060001513000
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-09258.00258.00254.00257.0070001793000
2013-05-08253.00260.00252.00252.00230005858000
2013-05-07270.00270.00269.00270.0080002159000
2013-05-02255.00258.00255.00255.0070001791000
2013-05-01250.00250.00250.00250.003000750000
2013-04-30249.00250.00249.00249.004000997000
2013-04-26242.00252.00242.00249.00150003700000
2013-04-25240.00242.00240.00242.003000722000
2013-04-24235.00240.00235.00240.002000475000
2013-04-23248.00248.00232.00236.00210005036000
2013-04-22231.00232.00231.00232.003000694000
2013-04-1900
2013-04-1800
2013-04-17236.00237.00230.00230.00120002773000
2013-04-16231.00234.00231.00234.0050001162000
2013-04-15234.00234.00231.00231.002000465000
2013-04-1200
2013-04-11225.00226.00225.00226.0060001352000
2013-04-10238.00238.00230.00230.0080001858000
2013-04-09233.00233.00233.00233.004000932000
2013-04-08233.00233.00231.00231.0050001161000
2013-04-05230.00232.00230.00232.003000694000
2013-04-04229.00229.00229.00229.002000458000
2013-04-0300
2013-04-02233.00233.00228.00228.004000919000
2013-04-01235.00235.00234.00234.003000704000
2013-03-29240.00240.00234.00234.0050001179000
2013-03-28240.00240.00236.00240.0070001667000
2013-03-27238.00238.00236.00236.0050001186000
2013-03-26239.00239.00239.00239.002000478000
2013-03-25241.00241.00241.00241.001000241000
2013-03-22235.00235.00235.00235.001000235000
2013-03-21238.00239.00238.00239.002000477000
2013-03-19239.00239.00239.00239.001000239000
2013-03-18235.00235.00235.00235.003000705000
2013-03-15234.00240.00234.00240.003000711000
2013-03-1400
2013-03-1300
2013-03-12234.00234.00234.00234.002000468000
2013-03-11235.00245.00235.00245.002000480000
2013-03-08227.00235.00227.00235.003000689000
2013-03-07227.00227.00225.00225.002000452000
2013-03-06220.00223.00219.00223.0090001982000
2013-03-0500
2013-03-0400
2013-03-01216.00216.00216.00216.002000432000
2013-02-2800
2013-02-27219.00219.00219.00219.0050001095000
2013-02-26214.00214.00214.00214.001000214000
2013-02-25214.00214.00214.00214.001000214000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-19212.00212.00212.00212.001000212000
2013-02-18211.00211.00211.00211.002000422000
2013-02-15219.00219.00219.00219.001000219000
2013-02-14216.00216.00212.00212.003000640000
2013-02-1300
2013-02-12216.00216.00216.00216.002000432000
2013-02-08217.00217.00217.00217.001000217000
2013-02-07221.00221.00221.00221.001000221000
2013-02-0600
2013-02-05219.00219.00219.00219.002000438000
2013-02-04217.00217.00217.00217.002000434000
2013-02-0100
2013-01-31219.00219.00217.00219.003000655000
2013-01-30217.00218.00217.00217.003000652000
2013-01-29212.00219.00212.00219.004000857000
2013-01-28211.00213.00211.00212.0090001905000
2013-01-25215.00215.00215.00215.002000430000
2013-01-24219.00219.00212.00212.003000646000
2013-01-23216.00219.00216.00219.0050001086000
2013-01-22215.00215.00215.00215.001000215000
2013-01-21213.00213.00213.00213.002000426000
2013-01-1800
2013-01-17211.00217.00210.00210.00140002971000
2013-01-16211.00218.00211.00218.0050001062000
2013-01-1500
2013-01-11219.00220.00219.00220.004000878000
2013-01-10210.00215.00208.00208.0070001485000
2013-01-09214.00214.00208.00208.002000422000
2013-01-08214.00214.00214.00214.002000428000
2013-01-07207.00207.00207.00207.003000621000
2013-01-04207.00207.00207.00207.001000207000
2012-12-2800
2012-12-27214.00214.00207.00207.00130002712000
2012-12-2600
2012-12-25203.00203.00203.00203.001000203000
2012-12-21203.00203.00203.00203.001000203000
2012-12-2000
2012-12-19205.00205.00205.00205.001000205000
2012-12-18204.00204.00204.00204.002000408000
2012-12-1700
2012-12-14202.00202.00202.00202.001000202000
2012-12-13203.00204.00203.00204.002000407000
2012-12-12204.00204.00204.00204.001000204000
2012-12-11204.00204.00204.00204.001000204000
2012-12-1000
2012-12-0700
2012-12-06203.00203.00203.00203.002000406000
2012-12-0500
2012-12-04210.00210.00210.00210.001000210000
2012-12-0300
2012-11-3000
2012-11-29216.00216.00216.00216.003000648000
2012-11-2800
2012-11-27210.00210.00210.00210.001000210000
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20214.00214.00214.00214.001000214000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12217.00217.00217.00217.001000217000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31210.00210.00210.00210.002000420000
2012-10-3000
2012-10-29203.00203.00203.00203.001000203000
2012-10-26202.00202.00202.00202.001000202000
2012-10-2500
2012-10-24207.00207.00207.00207.001000207000
2012-10-2300
2012-10-2200
2012-10-19215.00215.00215.00215.001000215000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10223.00223.00223.00223.0060001338000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03215.00215.00215.00215.001000215000
2012-10-02215.00215.00215.00215.002000430000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19217.00217.00217.00217.001000217000
2012-09-18208.00208.00208.00208.002000416000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11213.00213.00213.00213.001000213000
2012-09-1000
2012-09-0700
2012-09-06207.00207.00207.00207.001000207000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27214.00215.00214.00215.0060001285000
2012-08-2400
2012-08-23222.00222.00222.00222.001000222000
2012-08-2200
2012-08-21222.00222.00222.00222.001000222000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13238.00238.00222.00222.003000682000
2012-08-10239.00239.00239.00239.001000239000
2012-08-0900
2012-08-08228.00228.00228.00228.002000456000
2012-08-0700
2012-08-0600
2012-08-03226.00226.00226.00226.001000226000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25223.00223.00223.00223.001000223000
2012-07-24223.00223.00223.00223.001000223000
2012-07-23237.00237.00237.00237.001000237000
2012-07-20238.00238.00238.00238.001000238000
2012-07-19236.00236.00236.00236.001000236000
2012-07-18236.00236.00236.00236.001000236000
2012-07-17236.00236.00236.00236.001000236000
2012-07-13236.00236.00236.00236.001000236000
2012-07-1200
2012-07-1100
2012-07-10230.00230.00221.00221.003000676000
2012-07-09224.00225.00224.00225.002000449000

   ※ 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