[5381 JQスタンダード] 日本ミクロ 日足 時系列データ

[5381 JQスタンダード] 日本ミクロ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12278.00283.00276.00280.00119003320400
2013-07-11282.00284.00274.00282.00263007358800
2013-07-10282.00288.00281.00285.00351009965200
2013-07-09280.00298.00276.00288.0014310041087000
2013-07-08270.00277.00267.00274.005690015463300
2013-07-05260.00274.00257.00265.009100024124600
2013-07-04256.00260.00253.00259.00236006053400
2013-07-03259.00264.00252.00256.00232005978800
2013-07-02262.00264.00252.00259.004250011055700
2013-07-01234.00261.00234.00259.006700017053500
2013-06-28222.00230.00222.00230.00400009088000
2013-06-27232.00244.00201.00232.006590014520700
2013-06-26245.00249.00220.00224.005090011857700
2013-06-25250.00254.00235.00243.00244005962300
2013-06-24259.00262.00246.00252.00377009626100
2013-06-21265.00266.00255.00258.005280013770600
2013-06-20260.00269.00260.00267.00234006215600
2013-06-19268.00268.00262.00263.00268007075200
2013-06-18268.00268.00260.00267.00207005484800
2013-06-17269.00269.00258.00260.00336008794900
2013-06-14270.00274.00260.00265.005570014968000
2013-06-13257.00273.00255.00269.00340008904600
2013-06-12260.00273.00255.00273.003900010283400
2013-06-11265.00272.00262.00271.0011670031309000
2013-06-10259.00267.00244.00258.0013940035042000
2013-06-07245.00254.00229.00240.0028790069931100
2013-06-06313.00313.00269.00290.009890028572500
2013-06-05328.00331.00317.00324.00239007769900
2013-06-04304.00331.00299.00331.004660014586500
2013-06-03318.00318.00310.00312.003300010361600
2013-05-31336.00340.00323.00323.003550011696400
2013-05-30338.00348.00332.00333.003290011194800
2013-05-29340.00343.00330.00338.005720019280400
2013-05-28333.00343.00326.00334.007280024209100
2013-05-27345.00354.00333.00344.006280021345500
2013-05-24350.00368.00329.00355.0010020034627400
2013-05-23374.00378.00340.00350.0016370058942900
2013-05-22390.00393.00368.00373.0013360050831600
2013-05-21376.00381.00366.00378.0010080037713900
2013-05-20375.00385.00375.00380.007610028891900
2013-05-17325.00375.00325.00373.0013590047962200
2013-05-16379.00382.00317.00347.0023710081593500
2013-05-15407.00417.00375.00377.00657900263986900
2013-05-14394.00396.00377.00394.00419000163168500
2013-05-13391.00391.00372.00379.0021700082491400
2013-05-10371.00396.00370.00387.0018840070729200
2013-05-09380.00381.00372.00372.0013500050829400
2013-05-08395.00402.00370.00379.00319400125083000
2013-05-07384.00395.00380.00395.0018160070477700
2013-05-02386.00386.00371.00378.009010033940900
2013-05-01379.00395.00371.00380.0017930068384100
2013-04-30368.00395.00364.00383.0023670090603900
2013-04-26371.00390.00371.00374.0023340088009300
2013-04-25392.00395.00383.00384.0024100093723900
2013-04-24400.00400.00377.00399.00615500238948600
2013-04-23400.00408.00391.00400.001110000443243600
2013-04-22441.00493.00431.00461.00609200275840900
2013-04-19460.00497.00445.00455.00614900287585400
2013-04-18475.00527.00420.00480.0022791001076950200
2013-04-17459.00459.00459.00459.00452200207559800
2013-04-16340.00379.00337.00379.002308200834975200
2013-04-15301.00307.00290.00299.0014150042253000
2013-04-12297.00300.00286.00298.0022210065092400
2013-04-11280.00312.00278.00292.00524400153209400
2013-04-10275.00278.00267.00270.0012330033663300
2013-04-09267.00283.00257.00267.0011490031086200
2013-04-08258.00266.00257.00262.00339008896100
2013-04-05258.00260.00252.00256.00323008243700
2013-04-04262.00262.00251.00257.00151003855400
2013-04-03262.00265.00261.00263.00219005755400
2013-04-02240.00261.00222.00261.00339008313100
2013-04-01258.00265.00255.00255.005750014860400
2013-03-29262.00262.00256.00259.00263006785500
2013-03-28266.00267.00260.00261.00322008464300
2013-03-27267.00269.00262.00262.00148003911200
2013-03-26261.00268.00259.00266.00283007447800
2013-03-25259.00267.00259.00264.00313008237600
2013-03-22265.00267.00258.00264.006180016191800
2013-03-21268.00270.00265.00268.004100010966100
2013-03-19267.00272.00265.00267.005690015250600
2013-03-18272.00272.00265.00267.004010010725500
2013-03-15263.00275.00260.00273.0011170029871600
2013-03-14262.00265.00260.00263.00349009125100
2013-03-13263.00267.00258.00261.006220016304800
2013-03-12269.00269.00263.00266.003930010470000
2013-03-11270.00270.00262.00267.005970015879400
2013-03-08266.00268.00262.00263.004350011521600
2013-03-07270.00272.00263.00265.006610017717800
2013-03-06268.00271.00261.00269.007100018825600
2013-03-05279.00283.00261.00267.0013940038173900
2013-03-04267.00276.00265.00274.0015950043384600
2013-03-01252.00265.00252.00261.0017810046261400
2013-02-28243.00251.00241.00251.0012140030016800
2013-02-27237.00244.00237.00241.00360008596200
2013-02-26238.00238.00235.00238.005050011955300
2013-02-25243.00246.00240.00243.004960012015100
2013-02-22243.00244.00236.00240.008290019956500
2013-02-21251.00253.00243.00243.0013530033766400
2013-02-20245.00250.00245.00249.007180017764100
2013-02-19238.00252.00233.00243.009970024322200
2013-02-18238.00242.00232.00232.008140019286000
2013-02-15246.00247.00216.00227.0024270055675700
2013-02-14252.00253.00242.00246.0019790049036800
2013-02-13267.00270.00256.00256.0015440040407700
2013-02-12290.00290.00261.00261.00377200103979400
2013-02-08313.00313.00283.00290.0016310049025600
2013-02-07318.00319.00308.00311.0011430035792800
2013-02-06313.00315.00302.00313.0010630032963300
2013-02-05315.00325.00305.00305.0015480048481900
2013-02-04317.00333.00311.00311.00460600148779500
2013-02-01307.00324.00305.00312.00496000156151900
2013-01-31288.00302.00288.00301.0011950035487000
2013-01-30292.00304.00284.00289.0011130032456700
2013-01-29290.00307.00289.00295.00790500237808200
2013-01-28279.00300.00277.00298.00781700228278400
2013-01-25272.00280.00268.00275.0011450031341600
2013-01-24264.00272.00264.00272.00288007709500
2013-01-23277.00277.00265.00267.007810021059100
2013-01-22273.00280.00272.00280.0013660037725000
2013-01-21274.00288.00274.00286.0019200054280300
2013-01-18275.00277.00268.00274.007630020939400
2013-01-17269.00273.00260.00270.005900015687900
2013-01-16277.00277.00260.00271.006880018515000
2013-01-15292.00292.00274.00277.0024740069766700
2013-01-11260.00278.00255.00278.0023840063867400
2013-01-10257.00261.00253.00256.006390016353800
2013-01-09258.00258.00252.00258.005650014412400
2013-01-08264.00266.00254.00261.006450016877200
2013-01-07264.00267.00261.00265.008420022207700
2013-01-04268.00268.00257.00262.007760020345300
2012-12-28259.00259.00253.00256.005690014519800
2012-12-27249.00265.00249.00257.0010630027306000
2012-12-26250.00251.00244.00249.007280017927300
2012-12-25247.00253.00247.00250.006690016657300
2012-12-21257.00257.00244.00246.0010710026727800
2012-12-20249.00256.00249.00255.004600011595300
2012-12-19258.00262.00250.00252.0016610042224300
2012-12-18268.00269.00260.00261.007980021037500
2012-12-17270.00276.00264.00265.0015100040352300
2012-12-14277.00280.00268.00274.009230025262600
2012-12-13270.00280.00267.00276.0013520037157400
2012-12-12263.00275.00263.00267.008310022327800
2012-12-11276.00283.00259.00270.0019130051300500
2012-12-10300.00300.00271.00276.00475700133588700
2012-12-07290.00306.00277.00297.00646000190422200
2012-12-06245.00310.00243.00285.001165100337907500
2012-12-05247.00247.00242.00244.007870019171300
2012-12-04240.00254.00240.00242.0012560031057000
2012-12-03239.00246.00239.00241.008360020223000
2012-11-30248.00250.00240.00242.0015520037899500
2012-11-29258.00260.00248.00252.0015020038159600
2012-11-28271.00271.00251.00255.0018550048494300
2012-11-27266.00280.00266.00273.0019690053779700
2012-11-26273.00278.00266.00269.0024080065539900
2012-11-22262.00275.00258.00265.0036100096107800
2012-11-21261.00262.00252.00252.0010990028233900
2012-11-20247.00268.00247.00257.0029250075046300
2012-11-19240.00256.00237.00249.0022570055953300
2012-11-16236.00251.00236.00244.0014130034554600
2012-11-15241.00244.00228.00244.0017270040627800
2012-11-14250.00254.00234.00241.0017570042619300
2012-11-13248.00263.00234.00246.00558600139794200
2012-11-12284.00315.00284.00296.00593300178789100
2012-11-09270.00283.00262.00274.0024260065156500
2012-11-08283.00295.00278.00280.0027370077372200
2012-11-07296.00318.00280.00289.00898400270349300
2012-11-06289.00292.00273.00281.0034750097735000
2012-11-05294.00303.00285.00297.0023650069710500
2012-11-02321.00321.00289.00291.00541300164481100
2012-11-01288.00321.00288.00321.00816800253939300
2012-10-31295.00299.00278.00287.00443300127997300
2012-10-30304.00319.00301.00309.00517000159170900
2012-10-29289.00328.00289.00320.001877600590552600
2012-10-26280.00298.00270.00282.00806600226802000
2012-10-25243.00313.00242.00290.003033100869459200
2012-10-24256.00260.00238.00242.00714200177390100
2012-10-23205.00277.00205.00248.002654200669738200
2012-10-22214.00214.00205.00205.0010970022825900
2012-10-19207.00220.00202.00206.0022310047374400
2012-10-18204.00232.00201.00214.001198100257293900
2012-10-17174.00218.00174.00218.001654500336604200
2012-10-16165.00169.00163.00168.00359005977100
2012-10-15169.00169.00160.00163.006760011081900
2012-10-12172.00178.00166.00168.008190014009200
2012-10-11183.00183.00170.00170.006100010807600
2012-10-10188.00188.00182.00183.00506009308300
2012-10-09191.00196.00189.00189.00355006781400
2012-10-05185.00190.00184.00189.006360011848700
2012-10-04186.00187.00183.00185.006570012166300
2012-10-03191.00191.00183.00183.0010780019917200
2012-10-02187.00194.00183.00191.007810014685500
2012-10-01195.00195.00185.00188.008650016365600
2012-09-28203.00203.00188.00193.0013510026257500
2012-09-27196.00204.00194.00200.0013850027605800
2012-09-26195.00204.00194.00196.0015470030615100
2012-09-25204.00212.00194.00198.00578900116847100
2012-09-24188.00205.00185.00199.0048510095573200
2012-09-21187.00199.00183.00187.0039940076075500
2012-09-20188.00206.00182.00182.0038210073592000
2012-09-19188.00201.00185.00195.00658900126402300
2012-09-18209.00238.00186.00188.002405700519567600
2012-09-14206.00225.00200.00212.002471200528929300
2012-09-13184.00222.00181.00212.003090800631950100
2012-09-12167.00179.00165.00177.0021630037374200
2012-09-11166.00173.00166.00167.0013510022707300
2012-09-10156.00173.00154.00166.0026580043765800
2012-09-07156.00158.00152.00156.00267004130500
2012-09-06152.00164.00150.00154.0010190015916800
2012-09-05160.00163.00152.00154.008750013701200
2012-09-04166.00173.00160.00162.0011000018149600
2012-09-03161.00182.00161.00167.00712100122408400
2012-08-31165.00170.00157.00160.0017820028866800
2012-08-30172.00173.00165.00170.0010720018126600
2012-08-29169.00176.00164.00169.0029430049697300
2012-08-28168.00190.00168.00174.00655100118055900
2012-08-27177.00177.00164.00168.0022980038861100
2012-08-24176.00190.00174.00177.0045960083048200
2012-08-23201.00202.00178.00182.0038420072794000
2012-08-22210.00213.00197.00205.0039340080047000
2012-08-21209.00215.00197.00209.00738700152047300
2012-08-20208.00235.00187.00201.003111300668942400
2012-08-17175.00206.00163.00200.002469400454207100
2012-08-16165.00167.00152.00160.0041860066426600
2012-08-15154.00179.00152.00163.001844400303621900
2012-08-14160.00203.00147.00153.004335300769425500
2012-08-13151.00153.00151.00153.0045160068697900
2012-08-10104.00104.00103.00103.003700381400
2012-08-09103.00105.00103.00104.005600579000
2012-08-08104.00106.00102.00106.005000519300
2012-08-07105.00107.00102.00104.007700800800
2012-08-06103.00108.00103.00105.004800507100
2012-08-03107.00107.00101.00105.00135001396800
2012-08-02105.00107.00104.00104.003400357100
2012-08-01105.00108.00105.00105.007000741400
2012-07-31103.00107.00101.00107.00159001645900
2012-07-30105.00107.00101.00105.00364003785300
2012-07-27105.00109.00105.00109.003000321900
2012-07-26104.00106.00103.00105.007700802900
2012-07-25100.00107.00100.00102.008100832600
2012-07-24101.00104.00101.00102.00205002091700
2012-07-23110.00110.00106.00106.00136001462000
2012-07-20111.00112.00110.00111.008300922000
2012-07-19111.00113.00110.00112.007900882900
2012-07-18114.00114.00110.00113.00283003165400
2012-07-17114.00116.00114.00114.005800662800
2012-07-13117.00118.00114.00114.004600531300
2012-07-12116.00117.00114.00114.00194002238300
2012-07-11118.00118.00117.00117.005800680500
2012-07-10119.00120.00117.00118.008200970800
2012-07-09116.00119.00116.00118.007500885900

   ※ 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