[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 
2017-03-24676.00676.00635.00667.001800011804200
2017-03-23694.00695.00671.00676.00138009453100
2017-03-22671.00679.00671.00674.0098006593600
2017-03-21670.00714.00670.00683.002750018956800
2017-03-17665.00674.00663.00669.00136009074400
2017-03-16678.00678.00656.00678.002150014340700
2017-03-15690.00693.00678.00678.002210015143400
2017-03-14705.00739.00655.00701.008470059211300
2017-03-13718.00722.00705.00705.001720012280000
2017-03-10766.00774.00725.00728.004030030159900
2017-03-09808.00815.00755.00756.005980046610500
2017-03-08864.00880.00813.00823.00134200113853600
2017-03-07800.00920.00793.00920.00429600380931300
2017-03-06815.00850.00763.00770.00175500141201800
2017-03-031040.001055.00870.00890.00361200356721400
2017-03-02785.00905.00785.00905.00333400294353300
2017-03-01755.00755.00751.00755.004940037296400
2017-02-28655.00655.00636.00655.003050019958000
2017-02-27499.00555.00499.00555.002630014177200
2017-02-24471.00478.00471.00475.001300618500
2017-02-23465.00475.00464.00474.0036001681200
2017-02-22460.00464.00460.00464.001000462000
2017-02-21456.00465.00456.00460.001400643800
2017-02-20458.00460.00455.00456.0071003249800
2017-02-17454.00454.00453.00454.00800363000
2017-02-16454.00454.00454.00454.00600272400
2017-02-15455.00455.00454.00454.0020090900
2017-02-14454.00456.00454.00456.0020091000
2017-02-13448.00459.00448.00459.001200544000
2017-02-10449.00449.00449.00449.0020089800
2017-02-0900
2017-02-08450.00450.00450.00450.00500225000
2017-02-0700
2017-02-06450.00450.00450.00450.00500225000
2017-02-03450.00450.00450.00450.001000450000
2017-02-0200
2017-02-01452.00454.00452.00454.00700317600
2017-01-31466.00466.00454.00454.0020092000
2017-01-30452.00452.00452.00452.001000452000
2017-01-27448.00456.00448.00455.00800363900
2017-01-2600
2017-01-25473.00473.00454.00454.0050002354700
2017-01-24446.00450.00443.00450.0029001291600
2017-01-23446.00446.00446.00446.0010044600
2017-01-20446.00446.00446.00446.001200535200
2017-01-19441.00448.00441.00448.001100485800
2017-01-18448.00449.00448.00449.0023001030500
2017-01-17448.00448.00448.00448.0020089600
2017-01-16448.00448.00448.00448.0010044800
2017-01-13445.00448.00445.00448.00600267300
2017-01-12445.00445.00445.00445.001800801000
2017-01-11445.00445.00445.00445.00500222500
2017-01-10445.00445.00445.00445.00500222500
2017-01-06449.00449.00449.00449.0020089800
2017-01-0500
2017-01-04451.00451.00448.00449.00700314400
2016-12-30443.00443.00443.00443.00300132900
2016-12-29450.00450.00442.00442.00300134200
2016-12-28449.00449.00449.00449.0020089800
2016-12-2700
2016-12-26443.00447.00440.00447.0044001949000
2016-12-22447.00447.00443.00446.0023001022000
2016-12-21443.00447.00443.00447.00300133300
2016-12-20448.00448.00441.00441.0030001342600
2016-12-19445.00448.00441.00442.0042001866600
2016-12-16449.00449.00448.00448.0020089700
2016-12-15449.00449.00449.00449.00300134700
2016-12-14454.00455.00454.00455.00400181900
2016-12-1300
2016-12-12450.00450.00450.00450.001000450000
2016-12-09449.00449.00449.00449.001000449000
2016-12-08448.00460.00448.00453.00900404900
2016-12-07448.00448.00448.00448.0020089600
2016-12-06454.00454.00454.00454.00500227000
2016-12-05454.00454.00454.00454.00500227000
2016-12-02456.00456.00454.00454.001600729400
2016-12-01457.00457.00456.00456.001000456800
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-25468.00468.00460.00460.0051002378800
2016-11-24452.00463.00452.00463.00900409500
2016-11-22451.00452.00451.00452.00800361100
2016-11-21451.00451.00451.00451.001000451000
2016-11-18456.00456.00451.00451.0024001092900
2016-11-17453.00456.00453.00456.00700317700
2016-11-16453.00453.00453.00453.0010045300
2016-11-15442.00445.00442.00445.0030001326300
2016-11-14442.00442.00442.00442.0010044200
2016-11-1100
2016-11-10438.00438.00438.00438.00500219000
2016-11-09443.00443.00438.00438.001600707500
2016-11-08444.00444.00442.00442.0040001773400
2016-11-07444.00450.00444.00450.00700311400
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-31442.00442.00442.00442.00300132600
2016-10-2800
2016-10-27447.00447.00447.00447.0010044700
2016-10-26447.00447.00447.00447.0010044700
2016-10-25455.00455.00455.00455.0041001865500
2016-10-24449.00464.00449.00463.001200544800
2016-10-21445.00455.00441.00441.0038001704800
2016-10-20443.00443.00443.00443.001400620200
2016-10-19446.00446.00443.00443.00800355900
2016-10-18445.00446.00443.00446.0030001334900
2016-10-17440.00462.00440.00453.001900864600
2016-10-14450.00450.00440.00440.00700311200
2016-10-13440.00448.00440.00446.00800353500
2016-10-12440.00440.00440.00440.001100484000
2016-10-1100
2016-10-0700
2016-10-06440.00448.00440.00448.00700308800
2016-10-0500
2016-10-04435.00440.00435.00435.001700742400
2016-10-03445.00445.00438.00440.001800794200
2016-09-3000
2016-09-2900
2016-09-28440.00440.00440.00440.00900396000
2016-09-27440.00440.00440.00440.0010044000
2016-09-26459.00459.00447.00447.0044002017200
2016-09-23470.00470.00460.00462.0036001667700
2016-09-21464.00464.00464.00464.0010046400
2016-09-20488.00488.00456.00456.0060002851000
2016-09-16464.00464.00464.00464.00800371200
2016-09-15472.00472.00464.00464.00600282400
2016-09-1400
2016-09-13472.00472.00472.00472.0010047200
2016-09-1200
2016-09-09472.00472.00472.00472.00300141600
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-01470.00470.00470.00470.0010047000
2016-08-31470.00470.00470.00470.0010047000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25480.00480.00470.00470.0047002252500
2016-08-24450.00465.00450.00465.001100499600
2016-08-23448.00448.00448.00448.0020089600
2016-08-22441.00441.00440.00440.001800793300
2016-08-19437.00441.00437.00441.00600264200
2016-08-18441.00441.00441.00441.002200970200
2016-08-17443.00445.00442.00445.00700310600
2016-08-1600
2016-08-1500
2016-08-12448.00448.00448.00448.0010044800
2016-08-1000
2016-08-09429.00429.00429.00429.00500214500
2016-08-08429.00429.00429.00429.00500214500
2016-08-05426.00429.00426.00429.002200940500
2016-08-0400
2016-08-03434.00434.00434.00434.00500217000
2016-08-0200
2016-08-01440.00440.00433.00434.00500217300
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25464.00464.00464.00464.0093004315200
2016-07-22443.00456.00437.00456.0032001417800
2016-07-21441.00443.00435.00435.001600705900
2016-07-20457.00457.00449.00449.0059002690700
2016-07-19446.00449.00446.00449.0053002364100
2016-07-15444.00452.00431.00446.001900843900
2016-07-1400
2016-07-13456.00456.00444.00444.00800360300
2016-07-12443.00455.00443.00455.00500224300
2016-07-1100
2016-07-0800
2016-07-07432.00432.00432.00432.0010043200
2016-07-06440.00440.00440.00440.0020088000
2016-07-05435.00445.00435.00445.00900397500
2016-07-0400
2016-07-01416.00422.00411.00422.00800334300
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27442.00442.00420.00420.0047002073000
2016-06-24426.00426.00417.00421.001600674900
2016-06-23420.00425.00420.00425.00400169300
2016-06-2200
2016-06-2100
2016-06-20420.00420.00420.00420.0033001386000
2016-06-17400.00400.00400.00400.00500200000
2016-06-16403.00403.00400.00400.00900361900
2016-06-15403.00403.00395.00403.00900361600
2016-06-14403.00403.00403.00403.00600241800
2016-06-13403.00403.00403.00403.00500201500
2016-06-1000
2016-06-09403.00403.00403.00403.0010040300
2016-06-08400.00400.00399.00399.00800319900
2016-06-07404.00404.00403.00404.00600242300
2016-06-06404.00404.00404.00404.00500202000
2016-06-03411.00411.00404.00404.001800735500
2016-06-02416.00416.00413.00413.001800746800
2016-06-01411.00417.00411.00416.002400997400
2016-05-31418.00418.00418.00418.0020083600
2016-05-30420.00420.00418.00418.00900376800
2016-05-2700
2016-05-26420.00420.00420.00420.00600252000
2016-05-25426.00426.00420.00420.0049002086700
2016-05-24425.00435.00425.00434.001600688600
2016-05-23425.00425.00425.00425.00500212500
2016-05-20433.00433.00423.00425.0029001243000
2016-05-19422.00425.00418.00425.0049002065300
2016-05-18425.00445.00425.00438.0064002755200
2016-05-17425.00425.00423.00425.002300975200
2016-05-16424.00424.00422.00422.001400592900
2016-05-13423.00424.00423.00424.00600253900
2016-05-12423.00423.00423.00423.00500211500
2016-05-11422.00425.00422.00423.001100464600
2016-05-10435.00435.00430.00430.00300129500
2016-05-09437.00437.00437.00437.00400174800
2016-05-0600
2016-05-02436.00436.00432.00435.001000434000
2016-04-28435.00435.00435.00435.00400174000
2016-04-2700
2016-04-26438.00438.00435.00435.00500218000
2016-04-25440.00440.00440.00440.0042001848000
2016-04-22440.00440.00437.00439.001100482200
2016-04-21441.00442.00440.00440.0028001233400
2016-04-20440.00440.00440.00440.001200528000
2016-04-19440.00441.00439.00440.0024001056500
2016-04-18448.00448.00440.00440.0028001248900
2016-04-15441.00449.00441.00449.00700309500
2016-04-1400
2016-04-13436.00438.00436.00438.00600262300
2016-04-1200
2016-04-11421.00421.00421.00421.0010042100
2016-04-08436.00437.00436.00437.001300567800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30433.00433.00433.00433.0010043300
2016-03-29441.00441.00433.00433.0020087400
2016-03-2800
2016-03-25439.00439.00438.00438.0046002018900
2016-03-24436.00443.00435.00440.001700744700
2016-03-23444.00444.00440.00440.00900397500
2016-03-22446.00446.00446.00446.001200535200
2016-03-18440.00440.00440.00440.002000880000
2016-03-17440.00440.00438.00440.001000439700

   ※ 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