[5383 JQ] 三共理化 日足 時系列データ

[5383 JQ] 三共理化 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-1900
2010-04-1600
2010-04-1500
2010-04-1400
2010-04-1300
2010-04-1200
2010-04-091284.001284.001284.001284.0010001284000
2010-04-081284.001284.001284.001284.0010001284000
2010-04-0700
2010-04-0600
2010-04-051283.001283.001283.001283.0010001283000
2010-04-021282.001282.001282.001282.0010001282000
2010-04-0100
2010-03-3100
2010-03-3000
2010-03-2900
2010-03-2600
2010-03-2500
2010-03-2400
2010-03-2300
2010-03-1900
2010-03-181277.001277.001277.001277.0010001277000
2010-03-1700
2010-03-161289.001289.001289.001289.0010001289000
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-1000
2010-03-0900
2010-03-081276.001285.001276.001285.0040005131000
2010-03-051276.001276.001276.001276.0020002552000
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-0100
2010-02-261276.001276.001276.001276.0020002552000
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-181280.001280.001280.001280.0010001280000
2010-02-1700
2010-02-1600
2010-02-151280.001280.001280.001280.0010001280000
2010-02-1200
2010-02-1000
2010-02-091280.001280.001280.001280.0010001280000
2010-02-0800
2010-02-0500
2010-02-041300.001300.001300.001300.0010001300000
2010-02-031270.001270.001270.001270.0010001270000
2010-02-0200
2010-02-011270.001270.001265.001265.0070008880000
2010-01-291274.001274.001274.001274.0040005096000
2010-01-2800
2010-01-271291.001291.001290.001290.0030003872000
2010-01-261292.001292.001291.001291.0030003875000
2010-01-251292.001293.001292.001293.001000012921000
2010-01-221293.001293.001293.001293.0010001293000
2010-01-211293.001293.001293.001293.0020002586000
2010-01-201293.001294.001293.001294.0060007763000
2010-01-191293.001293.001293.001293.0040005172000
2010-01-181293.001294.001293.001293.00900011641000
2010-01-151293.001293.001293.001293.0040005172000
2010-01-141293.001293.001293.001293.0070009051000
2010-01-131293.001293.001293.001293.0060007758000
2010-01-121293.001293.001293.001293.0040005172000
2010-01-081294.001294.001294.001294.00900011646000
2010-01-071294.001294.001294.001294.0010001294000
2010-01-061293.001293.001293.001293.0030003879000
2010-01-051292.001292.001292.001292.0060007752000
2010-01-041292.001292.001292.001292.002300029716000
2009-12-301291.001292.001291.001292.0030003875000
2009-12-291290.001291.001290.001291.001200015490000
2009-12-281290.001290.001290.001290.002400030960000
2009-12-251290.001291.001290.001291.0050006454000
2009-12-241291.001292.001291.001292.001100014205000
2009-12-221287.001290.001287.001290.002400030941000
2009-12-211288.001290.001287.001289.00181000233417000
2009-12-181290.001290.001287.001290.00135000173958000
2009-12-1700
2009-12-1600
2009-12-15857.00857.00857.00857.0020001714000
2009-12-1400
2009-12-11757.00757.00757.00757.0030002271000
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-07747.00747.00747.00747.001000747000
2009-12-0400
2009-12-03745.00745.00745.00745.0020001490000
2009-12-02758.00758.00751.00751.0050003776000
2009-12-01761.00761.00760.00760.0030002281000
2009-11-3000
2009-11-27787.00787.00787.00787.001000787000
2009-11-26787.00787.00787.00787.001000787000
2009-11-2500
2009-11-24765.00765.00765.00765.0020001530000
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-16770.00770.00770.00770.0020001540000
2009-11-1300
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-06775.00775.00775.00775.001000775000
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-30775.00775.00775.00775.0020001550000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-26790.00790.00790.00790.001000790000
2009-10-23790.00790.00790.00790.001000790000
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-16781.00781.00781.00781.0030002343000
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-05791.00791.00791.00791.001000791000
2009-10-0200
2009-10-0100
2009-09-3000
2009-09-2900
2009-09-28799.00799.00799.00799.001000799000
2009-09-25795.00795.00795.00795.0030002385000
2009-09-24795.00795.00795.00795.001000795000
2009-09-1800
2009-09-1700
2009-09-1600
2009-09-1500
2009-09-1400
2009-09-1100
2009-09-1000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-0200
2009-09-0100
2009-08-3100
2009-08-28800.00800.00799.00799.0050003996000
2009-08-2700
2009-08-26805.00805.00805.00805.0020001610000
2009-08-2500
2009-08-2400
2009-08-2100
2009-08-2000
2009-08-1900
2009-08-18804.00804.00804.00804.001000804000
2009-08-1700
2009-08-1400
2009-08-1300
2009-08-1200
2009-08-1100
2009-08-10812.00812.00812.00812.001000812000
2009-08-0700
2009-08-0600
2009-08-0500
2009-08-0400
2009-08-03799.00799.00799.00799.0020001598000
2009-07-3100
2009-07-3000
2009-07-29812.00819.00812.00819.0020001631000
2009-07-28822.00822.00815.00815.0050004094000
2009-07-27824.00824.00821.00821.0040003293000
2009-07-2400
2009-07-23835.00835.00822.00822.0020001657000
2009-07-22826.00826.00826.00826.001000826000
2009-07-2100
2009-07-1700
2009-07-16826.00826.00826.00826.0020001652000
2009-07-1500
2009-07-14845.00845.00845.00845.001000845000
2009-07-1300
2009-07-10846.00846.00846.00846.001000846000
2009-07-0900
2009-07-08879.00879.00879.00879.0060005274000
2009-07-07860.00870.00857.00870.0040003447000
2009-07-0600
2009-07-0300
2009-07-02831.00831.00831.00831.001000831000
2009-07-01830.00830.00830.00830.0040003320000
2009-06-3000
2009-06-2900
2009-06-2600
2009-06-2500
2009-06-2400
2009-06-2300
2009-06-2200
2009-06-1900
2009-06-1800
2009-06-1700
2009-06-1600
2009-06-1500
2009-06-1200
2009-06-1100
2009-06-10870.00870.00870.00870.001000870000
2009-06-0900
2009-06-08890.00890.00890.00890.001000890000
2009-06-05890.00890.00890.00890.0030002670000
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-0100
2009-05-29860.00880.00860.00880.0020001740000
2009-05-2800
2009-05-2700
2009-05-2600
2009-05-2500
2009-05-2200
2009-05-2100
2009-05-2000
2009-05-1900
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-30860.00890.00860.00890.0020001750000
2009-04-2800
2009-04-27880.00880.00880.00880.001000880000
2009-04-24880.00880.00880.00880.001000880000
2009-04-23900.00900.00900.00900.001000900000
2009-04-22860.00860.00860.00860.001000860000
2009-04-2100
2009-04-2000
2009-04-1700
2009-04-1600
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-1000

   ※ 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