[5387 JQスタンダード] チヨダウーテ 日足 時系列データ

[5387 JQスタンダード] チヨダウーテ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11465.00465.00460.00460.002000927800
2013-07-1000
2013-07-09473.00473.00473.00473.0010047300
2013-07-0800
2013-07-05497.00497.00497.00497.0059002932300
2013-07-04483.00484.00483.00484.0020096700
2013-07-03479.00482.00479.00480.0022001056500
2013-07-02461.00461.00461.00461.0010046100
2013-07-01472.00472.00450.00460.0040001826500
2013-06-28457.00457.00457.00457.0010045700
2013-06-27461.00461.00461.00461.0010046100
2013-06-2600
2013-06-25477.00477.00461.00476.0048002286300
2013-06-24484.00484.00456.00461.001400643800
2013-06-21450.00450.00450.00450.001300585000
2013-06-20463.00463.00463.00463.00900416700
2013-06-19455.00455.00455.00455.00500227500
2013-06-18455.00455.00455.00455.0022001001000
2013-06-1700
2013-06-14455.00457.00455.00455.0024001092300
2013-06-1300
2013-06-12469.00469.00469.00469.0010046900
2013-06-1100
2013-06-10441.00473.00441.00473.001500674700
2013-06-07474.00474.00473.00473.00400189500
2013-06-06474.00474.00474.00474.00500237000
2013-06-05474.00474.00474.00474.00500237000
2013-06-04482.00482.00472.00472.00900431600
2013-06-0300
2013-05-31500.00500.00500.00500.00300150000
2013-05-3000
2013-05-2900
2013-05-28500.00500.00500.00500.0010050000
2013-05-27500.00500.00500.00500.0043002150000
2013-05-24495.00495.00495.00495.00600297000
2013-05-23495.00495.00495.00495.0022001089000
2013-05-22500.00500.00495.00495.0031001545800
2013-05-21502.00503.00495.00500.0030001498400
2013-05-20507.00507.00489.00500.0050002518600
2013-05-17506.00509.00500.00509.001700855900
2013-05-16505.00513.00505.00513.001600808800
2013-05-15507.00507.00505.00505.001000506400
2013-05-14511.00511.00500.00503.0027001362800
2013-05-13512.00512.00511.00511.001400716200
2013-05-10516.00516.00514.00514.001800927900
2013-05-09518.00518.00516.00516.001000517800
2013-05-08511.00520.00511.00518.001200617800
2013-05-07528.00528.00528.00528.00700369600
2013-05-02528.00528.00528.00528.00800422400
2013-05-01535.00535.00535.00535.00900481500
2013-04-3000
2013-04-26519.00530.00519.00530.00200104900
2013-04-25518.00519.00518.00519.0042002175700
2013-04-24529.00529.00520.00529.00800420900
2013-04-23520.00520.00519.00519.00500259700
2013-04-22519.00519.00519.00519.00900467100
2013-04-19517.00518.00517.00518.00700362400
2013-04-18520.00520.00518.00518.0024001247800
2013-04-17519.00533.00515.00530.00900469100
2013-04-16519.00519.00519.00519.00500259500
2013-04-15525.00525.00519.00519.001300678500
2013-04-12525.00525.00525.00525.001600840000
2013-04-11533.00534.00525.00525.001400740400
2013-04-10530.00530.00520.00520.001100573000
2013-04-09530.00530.00530.00530.001000530000
2013-04-08550.00550.00533.00533.001100588000
2013-04-05553.00553.00533.00533.001200641600
2013-04-04530.00530.00530.00530.001000530000
2013-04-03550.00550.00550.00550.001100605000
2013-04-02525.00525.00525.00525.001000525000
2013-04-01533.00533.00533.00533.001000533000
2013-03-2900
2013-03-2800
2013-03-27552.00552.00552.00552.00800441600
2013-03-2600
2013-03-25579.00579.00579.00579.0039002258100
2013-03-22560.00560.00551.00551.001200663400
2013-03-21570.00570.00552.00556.0019001067800
2013-03-19560.00560.00560.00560.0010056000
2013-03-18560.00560.00560.00560.001700952000
2013-03-15562.00562.00558.00562.001300729400
2013-03-1400
2013-03-1300
2013-03-12559.00561.00559.00561.00800447600
2013-03-11559.00559.00559.00559.00200111800
2013-03-08551.00551.00551.00551.001100606100
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-04552.00552.00552.00552.001000552000
2013-03-0100
2013-02-28553.00553.00553.00553.0010055300
2013-02-2700
2013-02-2600
2013-02-25564.00564.00563.00563.0041002312200
2013-02-22560.00565.00560.00565.001200674000
2013-02-21552.00552.00552.00552.00500276000
2013-02-20552.00552.00552.00552.00800441600
2013-02-19552.00552.00552.00552.00600331200
2013-02-18552.00552.00552.00552.0020001104000
2013-02-15558.00558.00554.00558.00900501000
2013-02-14555.00555.00555.00555.0010055500
2013-02-13558.00558.00558.00558.00300167400
2013-02-12556.00558.00556.00558.00600333800
2013-02-08556.00556.00556.00556.00500278000
2013-02-07556.00556.00556.00556.00500278000
2013-02-06556.00556.00556.00556.00500278000
2013-02-05554.00564.00554.00556.00900499800
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28570.00570.00550.00551.0019001059100
2013-01-25568.00570.00565.00570.0042002386100
2013-01-24570.00570.00570.00570.00900513000
2013-01-23570.00575.00570.00570.001700971400
2013-01-2200
2013-01-21575.00575.00575.00575.00600345000
2013-01-18575.00575.00575.00575.001700977500
2013-01-17565.00565.00565.00565.00300169500
2013-01-16565.00565.00565.00565.00700395500
2013-01-15564.00570.00564.00570.00600339000
2013-01-11563.00563.00563.00563.00500281500
2013-01-10553.00553.00551.00553.001800993400
2013-01-09548.00549.00548.00549.00600329300
2013-01-08539.00549.00539.00549.00600324400
2013-01-0700
2013-01-0400
2012-12-28539.00539.00539.00539.0010053900
2012-12-2700
2012-12-2600
2012-12-25579.00579.00579.00579.0035002026500
2012-12-21544.00570.00544.00570.001300719500
2012-12-20550.00550.00541.00541.001000547300
2012-12-19540.00540.00535.00540.00900485100
2012-12-18540.00540.00540.00540.0032001728000
2012-12-17530.00540.00530.00540.001500798900
2012-12-14525.00525.00525.00525.00500262500
2012-12-13522.00522.00522.00522.00200104400
2012-12-12514.00514.00514.00514.00900462600
2012-12-1100
2012-12-10520.00524.00518.00524.00800417600
2012-12-0700
2012-12-06524.00524.00524.00524.0010052400
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26534.00534.00534.00534.0042002242800
2012-11-22518.00518.00508.00508.00700356600
2012-11-21519.00519.00519.00519.00300155700
2012-11-20520.00520.00520.00520.00600312000
2012-11-19520.00520.00520.00520.0021001092000
2012-11-1600
2012-11-1500
2012-11-14480.00480.00480.00480.0010048000
2012-11-1300
2012-11-12476.00476.00476.00476.00700333200
2012-11-09476.00476.00476.00476.0010047600
2012-11-08480.00480.00480.00480.0010048000
2012-11-07486.00487.00486.00487.00800389300
2012-11-06487.00487.00487.00487.00500243500
2012-11-05466.00484.00466.00484.00700331600
2012-11-02500.00500.00500.00500.001100550000
2012-11-0100
2012-10-3100
2012-10-30502.00502.00502.00502.00700351400
2012-10-2900
2012-10-2600
2012-10-25512.00512.00512.00512.0039001996800
2012-10-24521.00521.00521.00521.0010052100
2012-10-23510.00515.00507.00511.0022001122900
2012-10-22539.00539.00503.00506.0030001539300
2012-10-1900
2012-10-18519.00519.00519.00519.001900986100
2012-10-1700
2012-10-1600
2012-10-15510.00512.00510.00512.00200102200
2012-10-1200
2012-10-11525.00525.00518.00518.0043002256300
2012-10-10535.00535.00535.00535.00600321000
2012-10-09535.00535.00535.00535.00500267500
2012-10-05526.00526.00526.00526.0010052600
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28530.00540.00530.00540.00200107000
2012-09-2700
2012-09-2600
2012-09-25530.00530.00530.00530.0039002067000
2012-09-24525.00525.00512.00517.001800932700
2012-09-21516.00516.00516.00516.0010051600
2012-09-20523.00523.00515.00515.00800417600
2012-09-19513.00513.00513.00513.001000513000
2012-09-18518.00518.00517.00518.0026001346300
2012-09-14513.00520.00513.00518.00500258900
2012-09-13512.00512.00512.00512.00200102400
2012-09-1200
2012-09-11510.00511.00510.00511.00300153100
2012-09-10513.00513.00513.00513.0010051300
2012-09-07516.00516.00515.00515.001300670300
2012-09-06517.00517.00515.00515.00300154700
2012-09-05511.00520.00511.00520.00800409700
2012-09-04506.00506.00506.00506.001200607200
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27551.00551.00505.00505.0052002800800
2012-08-24513.00524.00513.00524.00500257900
2012-08-2300
2012-08-22500.00500.00500.00500.001200600000
2012-08-2100
2012-08-20515.00515.00496.00496.0042002138800
2012-08-17504.00504.00503.00503.00200100700
2012-08-16510.00510.00510.00510.0010051000
2012-08-15495.00495.00495.00495.0010049500
2012-08-14500.00500.00500.00500.00500250000
2012-08-13505.00505.00505.00505.00500252500
2012-08-10505.00505.00505.00505.0010050500
2012-08-09495.00495.00495.00495.0020099000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03502.00502.00502.00502.00500251000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27502.00502.00502.00502.0010050200
2012-07-2600
2012-07-25522.00522.00512.00512.0041002139200
2012-07-24502.00502.00502.00502.00400200800
2012-07-23520.00520.00503.00507.0023001176400
2012-07-20527.00527.00515.00515.0021001103500
2012-07-1900
2012-07-18523.00539.00518.00518.0037001933400
2012-07-17529.00534.00519.00534.001500794600
2012-07-13506.00520.00506.00520.0025001275600
2012-07-12503.00505.00503.00505.00400201400
2012-07-1100
2012-07-10503.00503.00503.00503.00400201200
2012-07-09513.00513.00513.00513.0010051300

   ※ 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