[5381 JQスタンダード] Mipox 日足 時系列データ

[5381 JQスタンダード] Mipox (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20705.00711.00685.00700.0010030070087300
2017-11-17693.00717.00690.00704.0012390086844600
2017-11-16643.00706.00643.00693.00358200245204200
2017-11-15666.00679.00647.00649.00379400251433500
2017-11-14699.00718.00676.00681.00675300466432100
2017-11-13789.00789.00730.00737.00400000298309100
2017-11-10775.00790.00758.00788.00259500201473600
2017-11-09766.00795.00750.00783.00361500280467700
2017-11-08738.00774.00738.00757.00268100201824900
2017-11-07721.00791.00716.00730.00630900470887700
2017-11-06795.00804.00724.00725.00348600261523800
2017-11-02797.00798.00774.00790.00200900157624900
2017-11-01803.00819.00793.00796.00262600210501200
2017-10-31807.00825.00791.00811.00365900295073300
2017-10-30770.00813.00765.00810.00449200354955100
2017-10-27747.00773.00742.00765.00219000166307500
2017-10-26728.00751.00728.00740.0011440084830800
2017-10-25738.00753.00728.00735.00194600143906000
2017-10-24745.00753.00733.00742.00154900114891200
2017-10-23717.00750.00717.00745.00370600272594200
2017-10-20700.00730.00700.00716.00153700110404500
2017-10-19698.00710.00697.00702.0010290072244300
2017-10-18721.00724.00704.00709.00156700111713700
2017-10-17703.00747.00702.00725.00380900276767900
2017-10-16723.00728.00678.00693.00528200370315500
2017-10-13761.00770.00732.00733.00307700229085200
2017-10-12783.00800.00750.00750.00424200326734800
2017-10-11800.00806.00785.00785.00194200154265300
2017-10-10800.00810.00789.00800.00294800235610600
2017-10-06803.00805.00783.00800.00338700269353700
2017-10-05803.00811.00770.00790.00739300585465400
2017-10-04821.00874.00800.00811.0024831002081089100
2017-10-03805.00844.00783.00835.0020842001714584800
2017-10-02791.00814.00781.00795.00297800236650200
2017-09-29805.00809.00760.00798.00453300357548100
2017-09-28819.00820.00785.00801.00399700320931600
2017-09-27802.00834.00780.00803.00664100531668500
2017-09-26784.00837.00750.00810.001049700843045200
2017-09-25752.00805.00731.00790.00694900536536300
2017-09-22768.00777.00717.00730.00553900408087500
2017-09-21800.00801.00751.00772.00596700458649700
2017-09-20795.00829.00778.00790.00701000560869600
2017-09-19838.00876.00789.00810.0019152001589479100
2017-09-15741.00808.00726.00808.0016434001281240000
2017-09-14777.00810.00708.00726.0026823002061901300
2017-09-13677.00747.00658.00747.001309100934225000
2017-09-12690.00696.00666.00681.00342700232309400
2017-09-11676.00693.00663.00689.00641900438490000
2017-09-08657.00690.00648.00651.00651300434863100
2017-09-07658.00673.00637.00650.00565200367546500
2017-09-06645.00674.00632.00666.00905100594384100
2017-09-05760.00760.00611.00656.0022887001550371200
2017-09-04730.00769.00713.00736.0018434001364670500
2017-09-01762.00820.00702.00755.0079122005998122700
2017-08-31627.00717.00625.00717.0021470001480522800
2017-08-30638.00658.00612.00617.00885300556596900
2017-08-29610.00643.00607.00638.001012600635129600
2017-08-28653.00665.00611.00617.0018337001165575000
2017-08-25612.00647.00595.00646.0032678002020146200
2017-08-24680.00697.00600.00603.00118801007696855600
2017-08-23668.00716.00635.00670.003811430025823225200
2017-08-22535.00619.00519.00619.0077614004490008900
2017-08-21519.00519.00504.00519.00668700346651500
2017-08-18435.00444.00422.00439.0016940073542400
2017-08-17426.00445.00421.00445.0021940095732800
2017-08-16409.00421.00409.00418.006850028465600
2017-08-15410.00414.00401.00411.0013410054750500
2017-08-14430.00430.00404.00412.0023800098433200
2017-08-10417.00448.00410.00446.00502600214985000
2017-08-09443.00444.00416.00425.0022020094648400
2017-08-08444.00455.00421.00446.0020520090871300
2017-08-07427.00451.00419.00451.00302400132859000
2017-08-04403.00426.00401.00419.008350034573000
2017-08-03396.00414.00396.00404.007740031208600
2017-08-02380.00408.00380.00402.0014620057464900
2017-08-01409.00410.00373.00378.0022100086043900
2017-07-31424.00429.00408.00410.007420030854700
2017-07-28440.00442.00421.00424.007970034071400
2017-07-27434.00440.00430.00438.003990017398800
2017-07-26445.00446.00429.00434.008680037688400
2017-07-25437.00453.00436.00447.006280027970100
2017-07-24429.00438.00428.00437.004820020863300
2017-07-21413.00435.00413.00434.008100034470500
2017-07-20424.00427.00407.00411.008870037089000
2017-07-19416.00430.00413.00422.006290026389200
2017-07-18420.00431.00417.00424.008000033835700
2017-07-14422.00426.00410.00412.0014100058889200
2017-07-13436.00440.00423.00430.0010390044812600
2017-07-12449.00457.00430.00435.0015520068605600
2017-07-11444.00453.00439.00451.0011670052189600
2017-07-10447.00458.00443.00443.0016920076451200
2017-07-07440.00445.00436.00440.007200031739200
2017-07-06449.00459.00435.00447.00287500128861800
2017-07-05432.00447.00424.00444.00296400129587700
2017-07-04427.00440.00416.00416.0017240073499400
2017-07-03400.00440.00397.00433.00439000186205600
2017-06-30395.00400.00394.00398.007180028432500
2017-06-29395.00406.00395.00403.009100036550100
2017-06-28397.00398.00387.00390.0010710042120500
2017-06-27389.00394.00386.00392.005110019889200
2017-06-26380.00385.00378.00384.006590025192700
2017-06-23392.00393.00378.00380.0013200050897900
2017-06-22402.00405.00390.00392.008590033990400
2017-06-21395.00400.00389.00399.0010840042752000
2017-06-20410.00412.00396.00399.0018870075946800
2017-06-19400.00410.00393.00410.00464900187007800
2017-06-16373.00388.00367.00388.0021980082745400
2017-06-15363.00371.00361.00363.007160026085900
2017-06-14372.00373.00363.00366.005550020371700
2017-06-13362.00381.00362.00370.009220034119900
2017-06-12376.00376.00363.00370.007170026396700
2017-06-09366.00376.00365.00376.006540024166600
2017-06-08380.00381.00367.00372.005750021477100
2017-06-07360.00386.00358.00377.0014970055641600
2017-06-06389.00390.00362.00363.0023730088493100
2017-06-05380.00396.00375.00388.00432500168221600
2017-06-02375.00384.00370.00378.0025020094312600
2017-06-01374.00379.00363.00375.00329400122208500
2017-05-31375.00388.00361.00380.001392000520257600
2017-05-30330.00388.00328.00360.002475400900163200
2017-05-29323.00326.00320.00323.004770015420400
2017-05-26322.00326.00319.00322.00247007962200
2017-05-25317.00322.00317.00322.007710024569500
2017-05-24314.00315.00310.00314.00216006753100
2017-05-23312.00313.00309.00312.00176005478600
2017-05-22310.00315.00310.00313.004200013095400
2017-05-19313.00315.00309.00313.00265008279300
2017-05-18313.00318.00305.00317.005830018264200
2017-05-17327.00327.00321.00322.005830018910400
2017-05-16320.00325.00314.00323.0028620091604300
2017-05-15304.00306.00300.00301.00290008775500
2017-05-12300.00308.00300.00306.003480010577200
2017-05-11305.00305.00298.00302.00268008086000
2017-05-10302.00303.00296.00303.00241007224000
2017-05-09298.00315.00298.00301.008480025976500
2017-05-08297.00302.00295.00297.003890011626900
2017-05-02288.00292.00287.00291.00146004233900
2017-05-01291.00295.00277.00285.006550018729300
2017-04-28289.00289.00285.00287.00144004127800
2017-04-27285.00290.00285.00288.00190005475600
2017-04-26283.00288.00281.00286.00281008035800
2017-04-25280.00283.00277.00283.00209005850700
2017-04-24285.00286.00281.00281.00132003743200
2017-04-21285.00286.00283.00285.0098002790800
2017-04-20282.00285.00281.00284.0046001300700
2017-04-19283.00284.00281.00284.0050001414700
2017-04-18285.00285.00281.00284.00169004792700
2017-04-17278.00290.00277.00281.005720016114200
2017-04-14271.00274.00269.00269.00136003687300
2017-04-13266.00272.00264.00271.00262007014900
2017-04-12275.00277.00264.00268.007960021542600
2017-04-11286.00286.00277.00283.00206005813800
2017-04-10282.00285.00282.00285.00143004048400
2017-04-07284.00286.00277.00278.005070014266400
2017-04-06290.00292.00280.00284.00299008576600
2017-04-05288.00294.00285.00290.004580013261000
2017-04-04301.00301.00289.00293.006490019171700
2017-04-03303.00305.00302.00302.00235007117300
2017-03-31306.00310.00301.00305.005610017109500
2017-03-30317.00317.00303.00306.005740017816100
2017-03-29321.00322.00317.00320.00249007949700
2017-03-28320.00325.00314.00325.008460027169200
2017-03-27320.00323.00317.00320.003610011551100
2017-03-24323.00328.00323.00325.004860015766100
2017-03-23330.00330.00321.00325.0010010032690500
2017-03-22316.00325.00311.00324.008660027335400
2017-03-21326.00328.00320.00320.008090026300800
2017-03-17316.00330.00315.00323.0018520060084800
2017-03-16309.00319.00307.00319.004570014328400
2017-03-15316.00316.00308.00308.005300016453900
2017-03-14311.00317.00310.00316.00261008179000
2017-03-13308.00315.00307.00312.004590014236000
2017-03-10310.00310.00305.00307.005000015384200
2017-03-09316.00319.00307.00309.0010470032600200
2017-03-08324.00328.00312.00319.008960028829600
2017-03-07326.00329.00323.00324.007800025429000
2017-03-06313.00325.00312.00325.0011930038010900
2017-03-03313.00317.00309.00313.0010880034039900
2017-03-02306.00310.00304.00310.006330019460200
2017-03-01307.00307.00297.00305.0014810044803500
2017-02-28310.00313.00303.00305.0010600032481600
2017-02-27307.00316.00300.00314.0024450075029600
2017-02-24305.00347.00297.00299.001986500632203800
2017-02-23296.00310.00294.00300.0012340037059300
2017-02-22287.00300.00287.00296.0014640043049200
2017-02-21284.00287.00284.00287.00231006592900
2017-02-20287.00287.00284.00285.00147004196800
2017-02-17282.00286.00281.00286.00247007029400
2017-02-16286.00289.00281.00281.0012330035136400
2017-02-15276.00277.00274.00275.00255007021100
2017-02-14280.00280.00272.00277.006130016895200
2017-02-13283.00283.00273.00283.009470026362800
2017-02-10289.00289.00283.00287.00196005617500
2017-02-09283.00285.00281.00284.00171004836400
2017-02-08284.00284.00280.00283.00218006154300
2017-02-07287.00287.00281.00284.00161004570700
2017-02-06289.00289.00281.00288.00114003249600
2017-02-03285.00290.00280.00285.00227006461700
2017-02-02285.00288.00284.00284.00208005928700
2017-02-01288.00295.00286.00287.004340012570400
2017-01-31292.00292.00281.00286.0012210035212300
2017-01-30281.00281.00278.00280.00108003020500
2017-01-27281.00283.00279.00281.00143004011400
2017-01-26280.00283.00278.00280.00265007416400
2017-01-25278.00282.00278.00280.00121003387500
2017-01-24277.00278.00276.00278.0049001358800
2017-01-23279.00279.00274.00278.00234006472600
2017-01-20275.00280.00275.00279.00267007377500
2017-01-19280.00280.00275.00277.003650010104300
2017-01-18280.00282.00276.00281.00186005192800
2017-01-17281.00285.00280.00280.005400015268200
2017-01-16285.00295.00283.00283.007620021871800
2017-01-13277.00283.00275.00282.009320025897400
2017-01-12276.00278.00269.00275.004430012099600
2017-01-11275.00278.00272.00275.00234006440700
2017-01-10275.00276.00271.00274.003760010281100
2017-01-06270.00276.00269.00275.00343009346300
2017-01-05272.00275.00269.00274.00263007144300
2017-01-04268.00271.00264.00271.004590012265000
2016-12-30260.00268.00260.00263.00202005324400
2016-12-29262.00266.00259.00262.00295007712500
2016-12-28264.00267.00262.00263.00274007230100
2016-12-27261.00271.00260.00266.006880018239500
2016-12-26259.00261.00254.00260.006360016425000
2016-12-22260.00262.00258.00260.004110010687700
2016-12-21261.00264.00260.00260.006300016473400
2016-12-20264.00266.00260.00263.00379009938700
2016-12-19266.00268.00264.00265.00200005327500
2016-12-16269.00270.00265.00266.00178004748100
2016-12-15267.00274.00267.00270.00364009774900
2016-12-14271.00272.00265.00267.006610017824100
2016-12-13265.00272.00264.00269.004690012615800
2016-12-12266.00267.00263.00264.00258006855100
2016-12-09261.00265.00261.00263.00317008319100
2016-12-08264.00265.00260.00261.00190004978700
2016-12-07264.00265.00258.00263.00357009335700
2016-12-06262.00263.00260.00262.00339008879400
2016-12-05259.00262.00258.00261.00156004056000
2016-12-02260.00265.00258.00258.00240006239900
2016-12-01262.00265.00260.00261.0012980033942600
2016-11-30252.00261.00252.00257.006320016208400
2016-11-29249.00252.00246.00251.004550011306600
2016-11-28251.00252.00249.00249.004000010015300
2016-11-25250.00260.00250.00251.009820024831700
2016-11-24247.00249.00244.00246.00382009415000
2016-11-22245.00247.00243.00245.00264006465400
2016-11-21244.00246.00243.00246.00197004821500
2016-11-18246.00246.00242.00244.00208005084000
2016-11-17245.00246.00242.00245.00196004787300
2016-11-16243.00246.00240.00244.00347008419500

   ※ 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