[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 
2017-06-23263.00263.00261.00263.0070001834000
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
2016-12-12235.00235.00233.00234.0050001170000
2016-12-09227.00228.00227.00227.004000909000
2016-12-08226.00228.00226.00227.00110002493000
2016-12-0700
2016-12-06228.00228.00228.00228.002000456000
2016-12-0500
2016-12-02229.00229.00229.00229.001000229000
2016-12-0100
2016-11-30228.00237.00224.00237.0060001384000
2016-11-2900
2016-11-2800
2016-11-25226.00226.00226.00226.001000226000
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-18226.00226.00226.00226.001000226000
2016-11-1700
2016-11-16223.00225.00223.00225.003000673000
2016-11-15232.00232.00224.00224.002000456000
2016-11-14222.00222.00222.00222.001000222000
2016-11-1100
2016-11-10220.00220.00219.00219.002000439000
2016-11-09218.00218.00217.00217.002000435000
2016-11-08220.00221.00220.00221.002000441000
2016-11-07230.00230.00213.00218.00190004146000
2016-11-04230.00235.00227.00235.003000692000
2016-11-02235.00235.00235.00235.001000235000
2016-11-0100
2016-10-31234.00234.00234.00234.002000468000
2016-10-28236.00237.00236.00237.004000945000
2016-10-27234.00234.00234.00234.004000936000
2016-10-26234.00234.00230.00230.003000694000
2016-10-2500
2016-10-24228.00230.00228.00229.0050001144000
2016-10-21226.00226.00226.00226.002000452000
2016-10-20225.00225.00218.00225.00120002670000
2016-10-19218.00218.00218.00218.002000436000
2016-10-18218.00218.00218.00218.0050001090000
2016-10-17222.00222.00222.00222.004000888000
2016-10-14222.00222.00222.00222.001000222000
2016-10-13220.00222.00220.00222.002000442000
2016-10-12217.00218.00217.00218.003000652000
2016-10-11226.00226.00217.00217.00110002431000
2016-10-07223.00223.00223.00223.001000223000
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03215.00215.00215.00215.002000430000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23223.00223.00223.00223.001000223000
2016-09-2100
2016-09-20215.00215.00215.00215.003000645000
2016-09-1600
2016-09-15220.00220.00212.00219.003000651000
2016-09-1400
2016-09-13226.00226.00226.00226.001000226000
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-07228.00228.00228.00228.001000228000
2016-09-06219.00230.00219.00229.0080001827000
2016-09-0500
2016-09-0200
2016-09-01219.00219.00219.00219.00150003285000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26219.00219.00219.00219.001000219000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22214.00214.00214.00214.004000856000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16208.00208.00206.00206.004000828000
2016-08-15206.00206.00206.00206.001000206000
2016-08-1200
2016-08-10214.00214.00214.00214.004000856000
2016-08-09207.00207.00207.00207.001000207000
2016-08-08207.00207.00207.00207.003000621000
2016-08-05205.00207.00205.00207.0070001443000
2016-08-0400
2016-08-0300
2016-08-02205.00205.00205.00205.0050001025000
2016-08-01206.00207.00205.00207.00110002264000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26205.00205.00205.00205.001000205000
2016-07-25207.00208.00207.00208.002000415000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19207.00207.00207.00207.002000414000
2016-07-15210.00210.00207.00207.003000624000
2016-07-14210.00210.00210.00210.001000210000
2016-07-13208.00209.00208.00209.003000626000
2016-07-12204.00206.00204.00206.002000410000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04207.00207.00207.00207.001000207000
2016-07-01203.00205.00203.00203.0050001017000
2016-06-30204.00207.00203.00203.00350007131000
2016-06-29206.00210.00204.00204.0080001652000
2016-06-28209.00209.00206.00206.004000827000
2016-06-27225.00229.00224.00224.0050001128000
2016-06-24229.00229.00223.00223.0070001581000
2016-06-23225.00225.00225.00225.001000225000
2016-06-22227.00227.00221.00222.0050001119000
2016-06-21221.00221.00221.00221.001000221000
2016-06-20223.00225.00223.00225.0050001123000

   ※ 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