[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 
2017-03-24323.00328.00323.00325.004860015766100
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
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

   ※ 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