[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 
2017-12-1500
2017-12-1400
2017-12-1300
2017-12-1200
2017-12-11279.00279.00279.00279.001000279000
2017-12-0800
2017-12-07276.00276.00275.00275.0060001651000
2017-12-06277.00277.00277.00277.002000554000
2017-12-0500
2017-12-04278.00278.00278.00278.002000556000
2017-12-01278.00278.00278.00278.0070001946000
2017-11-30278.00278.00278.00278.003000834000
2017-11-29278.00278.00278.00278.0080002224000
2017-11-28284.00284.00278.00278.00130003620000
2017-11-2700
2017-11-24278.00278.00278.00278.0080002224000
2017-11-2200
2017-11-21280.00280.00278.00278.0050001395000
2017-11-20288.00288.00288.00288.003000864000
2017-11-17277.00277.00257.00275.00120003233000
2017-11-16277.00277.00277.00277.001000277000
2017-11-15276.00276.00272.00272.003000821000
2017-11-14278.00278.00278.00278.001000278000
2017-11-1300
2017-11-1000
2017-11-09280.00280.00280.00280.001000280000
2017-11-08278.00278.00278.00278.002000556000
2017-11-0700
2017-11-06278.00278.00278.00278.001000278000
2017-11-0200
2017-11-01280.00280.00280.00280.002000560000
2017-10-3100
2017-10-30281.00281.00281.00281.001000281000
2017-10-2700
2017-10-2600
2017-10-25282.00282.00282.00282.001000282000
2017-10-24280.00282.00279.00280.0060001680000
2017-10-23287.00288.00287.00288.0040001150000
2017-10-2000
2017-10-19284.00284.00284.00284.003000852000
2017-10-1800
2017-10-17283.00283.00283.00283.002000566000
2017-10-16277.00285.00276.00285.0090002515000
2017-10-13280.00280.00280.00280.002000560000
2017-10-12280.00280.00280.00280.002000560000
2017-10-1100
2017-10-10279.00279.00279.00279.003000837000
2017-10-06277.00278.00277.00277.00220006100000
2017-10-0500
2017-10-0400
2017-10-03273.00278.00273.00278.0040001104000
2017-10-02270.00270.00270.00270.002000540000
2017-09-29269.00269.00269.00269.002000538000
2017-09-2800
2017-09-2700
2017-09-26269.00269.00269.00269.001000269000
2017-09-2500
2017-09-22267.00267.00267.00267.002000534000
2017-09-2100
2017-09-2000
2017-09-19267.00270.00267.00269.0090002410000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-12268.00268.00268.00268.001000268000
2017-09-11270.00270.00270.00270.002000540000
2017-09-0800
2017-09-0700
2017-09-06270.00270.00270.00270.001000270000
2017-09-0500
2017-09-04269.00271.00269.00271.002000540000
2017-09-01269.00271.00269.00271.0080002154000
2017-08-31276.00277.00276.00277.002000553000
2017-08-3000
2017-08-2900
2017-08-28269.00269.00269.00269.002000538000
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-22270.00270.00270.00270.001000270000
2017-08-2100
2017-08-18273.00273.00273.00273.002000546000
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-09276.00277.00276.00276.003000829000
2017-08-08282.00282.00275.00277.0070001948000
2017-08-07283.00283.00283.00283.003000849000
2017-08-04283.00283.00282.00282.002000565000
2017-08-03285.00285.00284.00284.002000569000
2017-08-02287.00287.00287.00287.001000287000
2017-08-01280.00280.00280.00280.001000280000
2017-07-31284.00284.00283.00283.0040001134000
2017-07-28285.00285.00285.00285.0040001140000
2017-07-27280.00289.00280.00289.003000850000
2017-07-26275.00280.00275.00280.00150004180000
2017-07-2500
2017-07-24268.00268.00268.00268.0040001072000
2017-07-21268.00270.00268.00270.0050001347000
2017-07-20262.00262.00262.00262.002000524000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-13260.00261.00260.00261.002000521000
2017-07-1200
2017-07-1100
2017-07-10259.00259.00259.00259.001000259000
2017-07-07256.00260.00256.00260.0060001548000
2017-07-0600
2017-07-05259.00259.00259.00259.001000259000
2017-07-04262.00262.00259.00259.0050001307000
2017-07-03262.00262.00262.00262.002000524000
2017-06-3000
2017-06-2900
2017-06-28252.00260.00252.00260.00110002821000
2017-06-27268.00268.00263.00263.00100002654000
2017-06-26263.00268.00263.00267.00100002664000
2017-06-23263.00263.00261.00263.0070001834000
2017-06-22262.00264.00262.00264.0050001315000
2017-06-21263.00264.00263.00264.0050001318000
2017-06-20260.00263.00260.00262.00100002611000
2017-06-19262.00263.00258.00263.00110002871000
2017-06-16267.00267.00267.00267.001000267000
2017-06-15263.00268.00263.00268.003000797000
2017-06-1400
2017-06-13262.00268.00262.00268.0040001064000
2017-06-12266.00267.00264.00267.0080002128000
2017-06-09255.00259.00255.00258.0040001031000
2017-06-08260.00261.00260.00261.002000521000
2017-06-0700
2017-06-06266.00266.00266.00266.0040001064000
2017-06-05262.00266.00262.00266.0060001579000
2017-06-02255.00260.00255.00260.00310008021000
2017-06-0100
2017-05-31263.00263.00263.00263.001000263000
2017-05-30262.00262.00262.00262.002000524000
2017-05-29262.00262.00262.00262.002000524000
2017-05-2600
2017-05-25258.00258.00258.00258.0040001032000
2017-05-24257.00258.00255.00258.0070001795000
2017-05-23256.00256.00256.00256.002000512000
2017-05-22256.00256.00256.00256.001000256000
2017-05-19256.00256.00256.00256.001000256000
2017-05-18253.00253.00253.00253.001000253000
2017-05-17257.00257.00257.00257.001000257000
2017-05-16258.00258.00256.00256.003000772000
2017-05-1500
2017-05-12258.00258.00258.00258.0040001032000
2017-05-11258.00258.00258.00258.001000258000
2017-05-10255.00257.00255.00255.0050001279000
2017-05-09250.00253.00250.00250.0040001003000
2017-05-08251.00258.00251.00258.0060001530000
2017-05-02249.00249.00249.00249.001000249000
2017-05-01257.00257.00257.00257.001000257000
2017-04-2800
2017-04-27247.00247.00247.00247.001000247000
2017-04-2600
2017-04-25252.00252.00252.00252.002000504000
2017-04-2400
2017-04-21249.00250.00249.00250.002000499000
2017-04-20245.00245.00245.00245.001000245000
2017-04-19244.00245.00244.00245.004000977000
2017-04-18240.00243.00240.00243.0050001212000
2017-04-17233.00240.00233.00240.004000953000
2017-04-14247.00247.00234.00237.00110002616000
2017-04-13242.00246.00237.00243.00210005041000
2017-04-12250.00250.00245.00245.002000495000
2017-04-11250.00250.00245.00249.0070001729000
2017-04-10245.00248.00245.00248.003000741000
2017-04-07245.00245.00240.00243.00110002669000
2017-04-06244.00248.00242.00245.0050001223000
2017-04-05257.00257.00245.00251.00130003220000
2017-04-04258.00258.00254.00256.0070001792000
2017-04-03258.00258.00257.00257.003000773000
2017-03-31259.00259.00259.00259.0060001554000
2017-03-30258.00259.00257.00257.003000774000
2017-03-29260.00263.00260.00263.002000523000
2017-03-2800
2017-03-27258.00258.00258.00258.001000258000
2017-03-24256.00257.00256.00257.002000513000
2017-03-23255.00255.00253.00255.0050001273000
2017-03-22250.00252.00250.00252.0040001002000
2017-03-21251.00251.00251.00251.0040001004000
2017-03-17252.00252.00252.00252.0050001260000
2017-03-16253.00253.00251.00253.0040001010000
2017-03-15254.00254.00254.00254.001000254000
2017-03-14255.00255.00255.00255.001000255000
2017-03-13252.00257.00252.00257.003000765000
2017-03-10255.00255.00253.00255.00100002545000
2017-03-09249.00250.00249.00250.004000997000
2017-03-08249.00250.00249.00250.0080001999000
2017-03-07247.00247.00247.00247.001000247000
2017-03-06241.00247.00241.00247.00120002904000
2017-03-03248.00248.00245.00245.0060001483000
2017-03-02247.00247.00242.00247.0090002205000
2017-03-0100
2017-02-28243.00243.00243.00243.001000243000
2017-02-27244.00244.00244.00244.001000244000
2017-02-24245.00245.00243.00243.0060001464000
2017-02-23241.00241.00241.00241.001000241000
2017-02-2200
2017-02-21242.00242.00242.00242.003000726000
2017-02-20242.00242.00240.00240.0060001448000
2017-02-1700
2017-02-16238.00238.00238.00238.001000238000
2017-02-15233.00238.00233.00238.0050001174000
2017-02-14237.00237.00235.00235.003000709000
2017-02-13239.00239.00235.00235.0070001657000
2017-02-10234.00234.00234.00234.001000234000
2017-02-0900
2017-02-08238.00238.00233.00233.003000705000
2017-02-07235.00235.00233.00233.0080001873000
2017-02-06241.00241.00241.00241.001000241000
2017-02-03237.00240.00237.00240.003000717000
2017-02-0200
2017-02-0100
2017-01-31242.00242.00241.00241.003000724000
2017-01-30241.00241.00239.00241.004000962000
2017-01-27237.00240.00233.00240.00190004500000
2017-01-26232.00232.00232.00232.001000232000
2017-01-2500
2017-01-2400
2017-01-23239.00239.00239.00239.004000956000
2017-01-20236.00236.00236.00236.001000236000
2017-01-19232.00234.00232.00234.002000466000
2017-01-18235.00236.00235.00236.0050001176000
2017-01-17233.00233.00233.00233.001000233000
2017-01-16233.00233.00233.00233.002000466000
2017-01-1300
2017-01-12236.00237.00234.00236.0090002118000
2017-01-11236.00236.00234.00234.00190004462000
2017-01-10232.00237.00230.00230.004000932000
2017-01-06231.00231.00231.00231.001000231000
2017-01-05229.00229.00227.00227.00100002283000
2017-01-04229.00230.00229.00230.004000917000
2016-12-3000
2016-12-2900
2016-12-28227.00229.00227.00229.003000683000
2016-12-27231.00231.00230.00230.004000922000
2016-12-26227.00230.00227.00230.00110002526000
2016-12-22228.00228.00228.00228.001000228000
2016-12-21228.00232.00228.00228.00140003196000
2016-12-20228.00228.00227.00227.0090002050000
2016-12-19228.00229.00228.00229.00240005473000
2016-12-16227.00227.00227.00227.001000227000
2016-12-1500
2016-12-14229.00229.00226.00227.00280006357000
2016-12-1300

   ※ 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