[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 
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
2016-11-15243.00245.00240.00244.00326007933700
2016-11-14243.00244.00240.00242.00230005553700
2016-11-11245.00245.00237.00241.006460015643300
2016-11-10247.00247.00239.00239.008870021563900
2016-11-09235.00250.00230.00231.0030260071943900
2016-11-08273.00274.00269.00273.00146003961500
2016-11-07269.00276.00268.00272.0082002231700
2016-11-04272.00272.00266.00270.00195005239200
2016-11-02283.00283.00272.00274.005800016112300
2016-11-01286.00286.00281.00283.00156004420000
2016-10-31286.00286.00282.00282.00101002871700
2016-10-28281.00289.00281.00283.005960016944800
2016-10-27280.00281.00275.00280.00144004005000
2016-10-26281.00281.00279.00281.00176004936000
2016-10-25283.00283.00278.00279.003960011138000
2016-10-24282.00287.00281.00283.004430012578200
2016-10-21280.00284.00278.00278.003780010598400
2016-10-20277.00282.00273.00279.004840013460500
2016-10-19266.00277.00265.00276.007560020584300
2016-10-18264.00266.00263.00265.00129003407100
2016-10-17267.00267.00263.00264.00168004455600
2016-10-14264.00267.00261.00265.00196005163100
2016-10-13265.00268.00264.00265.00105002784700
2016-10-12267.00268.00265.00267.00100002663400
2016-10-11265.00269.00265.00267.00305008134300
2016-10-07266.00266.00263.00265.00314008319800
2016-10-06265.00266.00263.00263.00110002903300
2016-10-05262.00265.00261.00262.004960013020600
2016-10-04268.00271.00261.00263.0015930042244400
2016-10-03269.00270.00265.00268.00238006370300
2016-09-30267.00271.00266.00266.00360009645900
2016-09-29273.00273.00267.00268.004050010936400
2016-09-28270.00273.00266.00273.00219005913700
2016-09-27270.00272.00268.00270.00344009284200
2016-09-26272.00274.00269.00271.00118003199600
2016-09-23276.00276.00271.00271.00188005131100
2016-09-21273.00276.00270.00276.00169004587200
2016-09-20269.00275.00269.00273.00147003991300
2016-09-16273.00278.00273.00273.00123003389100
2016-09-15272.00277.00271.00273.00190005200600
2016-09-14279.00280.00273.00273.00235006514900
2016-09-13273.00279.00273.00279.00171004692300
2016-09-12276.00279.00273.00273.00257007084200
2016-09-09277.00282.00276.00282.004640012945800
2016-09-08270.00280.00270.00279.0012210033368800
2016-09-07269.00276.00268.00270.005030013587000
2016-09-06269.00275.00267.00272.007520020391300
2016-09-05273.00275.00268.00268.007880021359300
2016-09-02272.00300.00265.00275.00612800173570400
2016-09-01255.00279.00253.00269.0025920068422800
2016-08-31254.00256.00252.00252.00336008520700
2016-08-30253.00255.00252.00253.00234005916900
2016-08-29253.00254.00251.00253.00176004447300
2016-08-26250.00253.00250.00251.00270006776600
2016-08-25250.00252.00250.00250.00248006204900
2016-08-24252.00253.00250.00251.00312007839600
2016-08-23253.00255.00250.00252.00176004438300
2016-08-22256.00256.00252.00252.00164004158100
2016-08-19253.00258.00252.00256.00172004354100
2016-08-18260.00260.00252.00254.00192004888900
2016-08-17262.00262.00251.00253.00225005771400
2016-08-16261.00264.00255.00258.00280007254500
2016-08-15258.00262.00258.00258.004640012018400
2016-08-12256.00258.00255.00256.004480011464000
2016-08-10251.00255.00251.00253.00206005209200
2016-08-09257.00257.00250.00251.00337008533800
2016-08-08245.00258.00245.00256.007090017878100
2016-08-05274.00277.00271.00275.00211005790200
2016-08-04270.00274.00269.00274.004380011868300
2016-08-03278.00280.00272.00274.004460012340000
2016-08-02285.00287.00284.00285.0079002256000
2016-08-01283.00286.00283.00285.00128003631300
2016-07-29278.00287.00272.00286.004430012343300
2016-07-28276.00279.00276.00278.00308008513100
2016-07-27277.00279.00274.00275.003880010722300
2016-07-26283.00283.00277.00277.00228006357000
2016-07-25281.00283.00278.00281.00224006289800
2016-07-22284.00285.00278.00280.004740013316800
2016-07-21286.00289.00283.00283.004710013426400
2016-07-20287.00290.00283.00285.00158004528600
2016-07-19291.00292.00287.00290.0078002264900
2016-07-15287.00295.00285.00291.00250007234000
2016-07-14284.00287.00284.00287.00128003654300
2016-07-13291.00292.00284.00284.00264007600000
2016-07-12292.00294.00287.00287.00269007818000
2016-07-11290.00292.00285.00286.00155004462400
2016-07-08287.00290.00286.00286.0090002592300
2016-07-07285.00295.00285.00290.00117003349600
2016-07-06290.00293.00283.00288.00123003555900
2016-07-05298.00301.00297.00297.0059001765000
2016-07-04300.00302.00297.00299.0067002005700
2016-07-01291.00300.00291.00300.00151004467400
2016-06-30291.00298.00290.00292.00134003915000
2016-06-29284.00297.00283.00290.0098002836800
2016-06-28278.00281.00276.00281.00133003709300
2016-06-27271.00284.00271.00278.00165004576100
2016-06-24300.00301.00268.00279.008300023323700
2016-06-23298.00300.00293.00300.00174005171300
2016-06-22300.00307.00299.00299.00149004475600
2016-06-21302.00305.00295.00301.00300009029900
2016-06-20290.00302.00289.00300.00318009392700
2016-06-17290.00294.00288.00288.00146004250700
2016-06-16296.00296.00287.00290.003440010005200
2016-06-15294.00296.00290.00296.005580016409100
2016-06-14300.00302.00297.00297.00240007172800
2016-06-13307.00307.00301.00302.00266008087500
2016-06-10312.00312.00307.00307.00231007152000
2016-06-09311.00313.00309.00312.0084002612800
2016-06-08315.00315.00308.00311.003530011026000
2016-06-07313.00315.00307.00312.006250019494000
2016-06-06304.00304.00300.00301.00261007873400
2016-06-03314.00314.00300.00304.004120012685500
2016-06-02304.00310.00300.00306.003560010808300
2016-06-01300.00306.00299.00299.003620010929200
2016-05-31305.00305.00300.00300.004390013249300
2016-05-30304.00307.00301.00304.00171005199400
2016-05-27300.00303.00299.00303.00225006756600
2016-05-26302.00304.00300.00302.00171005154400
2016-05-25303.00309.00302.00303.004500013742100
2016-05-24303.00305.00301.00303.00181005464500
2016-05-23310.00310.00299.00303.00222006738900
2016-05-20312.00317.00301.00302.007010021507600
2016-05-19285.00338.00285.00318.00452200141252800
2016-05-18283.00285.00279.00281.004600012988600
2016-05-17281.00286.00280.00281.00297008341000
2016-05-16282.00285.00280.00281.00210005912400
2016-05-13286.00287.00282.00282.00233006630100
2016-05-12287.00290.00284.00286.00238006808200
2016-05-11290.00292.00283.00286.003670010522500
2016-05-10289.00291.00286.00289.00197005680600
2016-05-09288.00292.00287.00288.00115003330800
2016-05-06290.00292.00284.00285.00250007172800
2016-05-02280.00291.00278.00287.006420018243100
2016-04-28324.00324.00308.00309.004130012916300
2016-04-27316.00318.00313.00318.00245007722400
2016-04-26329.00329.00314.00317.00282008995100
2016-04-25328.00335.00324.00329.003200010564500
2016-04-22321.00331.00321.00328.00166005423700
2016-04-21321.00326.00316.00325.00190006117100
2016-04-20315.00317.00314.00317.00100003153200
2016-04-19318.00322.00312.00319.00151004779200
2016-04-18316.00317.00311.00312.00153004780900
2016-04-15316.00318.00315.00317.0097003068700
2016-04-14316.00323.00316.00319.00180005760000
2016-04-13305.00315.00305.00314.00129004018200
2016-04-12302.00305.00300.00304.00101003055800
2016-04-11308.00308.00299.00301.00115003471500
2016-04-08293.00306.00292.00303.00258007676000
2016-04-07299.00308.00296.00300.00167005023400
2016-04-06295.00306.00294.00301.00180005356200
2016-04-05312.00313.00300.00300.003340010206000
2016-04-04317.00318.00310.00311.004220013259300
2016-04-01334.00337.00321.00322.004350014283600
2016-03-31335.00341.00334.00335.00153005174100
2016-03-30344.00344.00327.00334.004390014696400
2016-03-29348.00348.00340.00346.00171005890300
2016-03-28351.00354.00348.00350.003530012359700
2016-03-25354.00360.00346.00348.004650016384300
2016-03-24358.00358.00350.00351.004220014920900
2016-03-23339.00359.00338.00359.008140028620400
2016-03-22340.00345.00335.00341.003430011627900
2016-03-18335.00339.00331.00332.00289009639800
2016-03-17340.00345.00339.00339.00168005739200
2016-03-16343.00345.00338.00339.00111003787700
2016-03-15345.00351.00340.00342.003720012826000
2016-03-14343.00347.00341.00346.00266009135400
2016-03-11334.00340.00330.00336.003590011998800
2016-03-10335.00341.00333.00338.004150013989500
2016-03-09334.00344.00330.00330.008380027988800
2016-03-08360.00362.00340.00342.008420029317700
2016-03-07349.00368.00345.00368.0022840080829300
2016-03-04312.00333.00311.00332.0015140048741000
2016-03-03303.00308.00303.00306.00191005828400
2016-03-02308.00309.00299.00301.003550010775200
2016-03-01305.00305.00297.00300.00140004216800
2016-02-29297.00303.00295.00297.00286008552200
2016-02-26297.00298.00294.00296.00168004965100
2016-02-25290.00296.00290.00295.00180005275700
2016-02-24289.00295.00287.00291.00172004980900
2016-02-23298.00298.00291.00292.00147004325700
2016-02-22288.00295.00288.00293.00170004965100
2016-02-19287.00295.00287.00293.00201005818800
2016-02-18293.00300.00293.00295.00327009681500
2016-02-17290.00297.00281.00288.003950011490400
2016-02-16280.00295.00280.00287.003760010922000
2016-02-15297.00297.00271.00283.007680021708500
2016-02-12281.00303.00268.00268.0017770051206300
2016-02-10305.00313.00284.00293.006460019006000
2016-02-09320.00320.00301.00304.0013280040868300
2016-02-08329.00341.00313.00335.0014680048031000
2016-02-05353.00369.00347.00369.005450019331000
2016-02-04380.00381.00358.00362.006880025439600
2016-02-03386.00388.00374.00380.004890018584400
2016-02-02396.00398.00390.00396.003660014419400
2016-02-01392.00396.00388.00396.005200020418600
2016-01-29369.00379.00362.00379.004370016157100
2016-01-28362.00373.00359.00365.003260011907800
2016-01-27356.00363.00355.00362.00260009350900
2016-01-26355.00357.00349.00349.00259009119800
2016-01-25359.00363.00352.00361.003680013127200
2016-01-22335.00348.00333.00344.005990020252000
2016-01-21342.00352.00320.00325.0010310035189700
2016-01-20378.00378.00343.00348.007980028336400
2016-01-19386.00386.00370.00374.003790014208300
2016-01-18383.00383.00378.00383.0014060053591000
2016-01-15399.00399.00385.00386.004660018097300
2016-01-14390.00391.00386.00391.005820022561400
2016-01-13389.00403.00388.00401.003980015681100
2016-01-12393.00395.00387.00387.0012450048547800
2016-01-08393.00400.00392.00393.004520017861800
2016-01-07396.00400.00393.00394.005470021666900
2016-01-06403.00405.00395.00396.004140016499600
2016-01-05400.00405.00397.00402.005170020718500
2016-01-04422.00425.00404.00408.007780032245400
2015-12-30416.00423.00416.00421.003300013862500
2015-12-29412.00416.00410.00416.00200008254500
2015-12-28396.00416.00396.00414.006260025318900
2015-12-25414.00414.00393.00394.0014960059917300
2015-12-24413.00418.00402.00403.005190021149800
2015-12-22420.00425.00409.00412.009180038297400
2015-12-21426.00429.00423.00424.009960042379100
2015-12-18448.00448.00432.00432.007520033050500
2015-12-17443.00449.00443.00449.004530020219200
2015-12-16449.00449.00439.00441.00217009629500
2015-12-15451.00453.00435.00437.007430033080000
2015-12-14434.00449.00433.00446.005730025194100
2015-12-11434.00455.00432.00450.007520033524100
2015-12-10441.00445.00435.00439.005890025909700
2015-12-09446.00451.00443.00447.005110022832000
2015-12-08459.00459.00446.00449.006030027196100
2015-12-07455.00460.00454.00458.0010910049876700
2015-12-04444.00454.00444.00448.007470033548400
2015-12-03460.00460.00443.00455.0012860057926800

   ※ 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