[5388 JQスタンダード] クニミネ工 日足 時系列データ

[5388 JQスタンダード] クニミネ工 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12508.00510.00505.00510.0050002540000
2013-07-11501.00505.00501.00505.0020001006000
2013-07-10504.00504.00500.00500.00100005015000
2013-07-09513.00513.00501.00501.00110005546000
2013-07-0800
2013-07-05502.00503.00501.00501.0080004020000
2013-07-04503.00503.00503.00503.0050002515000
2013-07-03507.00507.00503.00503.0020001010000
2013-07-02512.00512.00512.00512.00120006144000
2013-07-01512.00512.00512.00512.001000512000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25516.00519.00515.00519.0070003610000
2013-06-24515.00515.00515.00515.001000515000
2013-06-2100
2013-06-20508.00508.00505.00505.0020001013000
2013-06-19509.00509.00509.00509.001000509000
2013-06-18510.00510.00510.00510.001000510000
2013-06-17526.00526.00511.00511.0030001563000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11511.00512.00511.00511.0070003578000
2013-06-1000
2013-06-07515.00515.00511.00511.0020001026000
2013-06-0600
2013-06-05543.00543.00543.00543.001000543000
2013-06-0400
2013-06-0300
2013-05-31541.00550.00541.00550.00110006014000
2013-05-30552.00552.00551.00551.0020001103000
2013-05-29552.00552.00552.00552.001000552000
2013-05-2800
2013-05-27546.00546.00543.00543.0040002177000
2013-05-24545.00550.00540.00550.0080004344000
2013-05-23560.00565.00550.00565.00150008306000
2013-05-2200
2013-05-2100
2013-05-20562.00571.00562.00570.00130007360000
2013-05-17619.00620.00546.00556.001900010953000
2013-05-16620.00620.00620.00620.0030001860000
2013-05-15635.00635.00613.00613.0040002498000
2013-05-14634.00634.00617.00617.0020001251000
2013-05-13620.00630.00620.00630.00140008807000
2013-05-10613.00613.00613.00613.001000613000
2013-05-09618.00624.00618.00621.0060003729000
2013-05-08610.00610.00610.00610.00100006100000
2013-05-07610.00610.00602.00602.0040002425000
2013-05-02603.00604.00603.00604.0040002415000
2013-05-01593.00593.00593.00593.001000593000
2013-04-30591.00591.00591.00591.001000591000
2013-04-26597.00597.00595.00595.0030001789000
2013-04-25604.00604.00604.00604.001000604000
2013-04-24600.00604.00600.00604.0020001204000
2013-04-23600.00600.00600.00600.0060003600000
2013-04-22594.00594.00594.00594.0030001782000
2013-04-19583.00590.00583.00590.0030001763000
2013-04-18586.00586.00586.00586.001000586000
2013-04-17586.00588.00586.00587.0030001761000
2013-04-1600
2013-04-15600.00600.00578.00578.0060003568000
2013-04-1200
2013-04-11592.00594.00592.00594.0030001778000
2013-04-10590.00590.00590.00590.001000590000
2013-04-09600.00600.00600.00600.0020001200000
2013-04-08585.00600.00585.00600.0040002374000
2013-04-05590.00590.00570.00575.0040002315000
2013-04-04562.00580.00562.00580.0070004012000
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29580.00590.00580.00590.0080004650000
2013-03-28580.00580.00580.00580.0040002320000
2013-03-2700
2013-03-26595.00595.00595.00595.001000595000
2013-03-25581.00600.00581.00595.0070004152000
2013-03-22587.00587.00580.00580.0020001167000
2013-03-21585.00585.00565.00585.00100005792000
2013-03-19605.00605.00585.00585.00110006480000
2013-03-18630.00630.00606.00606.002600016092000
2013-03-15525.00610.00512.00610.004000023064000
2013-03-14510.00510.00510.00510.001000510000
2013-03-13500.00510.00500.00510.00120006020000
2013-03-12498.00500.00498.00500.0060002995000
2013-03-11494.00495.00490.00493.0050002466000
2013-03-08490.00490.00490.00490.0060002940000
2013-03-07481.00481.00481.00481.002000962000
2013-03-0600
2013-03-05481.00481.00480.00480.0040001922000
2013-03-04480.00485.00480.00485.0040001927000
2013-03-0100
2013-02-28478.00480.00478.00480.0050002396000
2013-02-27475.00475.00475.00475.002000950000
2013-02-26472.00475.00472.00475.00110005218000
2013-02-25474.00474.00467.00472.0050002355000
2013-02-22466.00466.00466.00466.001000466000
2013-02-2100
2013-02-20476.00476.00476.00476.002000952000
2013-02-19468.00468.00460.00465.004400020324000
2013-02-1800
2013-02-15465.00465.00465.00465.0060002790000
2013-02-14469.00473.00469.00473.0070003287000
2013-02-13465.00465.00465.00465.002000930000
2013-02-1200
2013-02-0800
2013-02-07468.00468.00468.00468.001000468000
2013-02-06460.00460.00458.00460.00160007355000
2013-02-05470.00480.00458.00460.003900018553000
2013-02-04460.00475.00460.00463.00110005129000
2013-02-01461.00461.00453.00460.00150006896000
2013-01-31459.00460.00456.00460.00140006425000
2013-01-30459.00459.00459.00459.0050002295000
2013-01-29455.00460.00451.00460.0060002731000
2013-01-2800
2013-01-25465.00465.00465.00465.0030001395000
2013-01-24465.00465.00465.00465.001000465000
2013-01-23465.00465.00462.00462.00120005563000
2013-01-22470.00470.00470.00470.0040001880000
2013-01-2100
2013-01-1800
2013-01-17470.00470.00470.00470.002000940000
2013-01-16472.00472.00471.00471.0030001415000
2013-01-15478.00478.00471.00476.0080003807000
2013-01-11480.00480.00480.00480.0030001440000
2013-01-10481.00481.00480.00480.002000961000
2013-01-09480.00485.00480.00485.0040001925000
2013-01-0800
2013-01-07490.00490.00490.00490.002000980000
2013-01-04485.00495.00485.00495.002000980000
2012-12-28495.00495.00495.00495.0030001485000
2012-12-2700
2012-12-2600
2012-12-25490.00500.00490.00500.00120005938000
2012-12-21490.00490.00490.00490.001000490000
2012-12-2000
2012-12-19500.00500.00500.00500.002300011500000
2012-12-1800
2012-12-17474.00500.00474.00480.00130006339000
2012-12-14478.00500.00478.00500.00180008784000
2012-12-13470.00470.00470.00470.002000940000
2012-12-12470.00470.00462.00470.0030001402000
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22470.00470.00470.00470.002000940000
2012-11-2100
2012-11-2000
2012-11-19470.00475.00470.00470.0060002825000
2012-11-1600
2012-11-15470.00470.00470.00470.0030001410000
2012-11-14470.00470.00470.00470.002000940000
2012-11-13440.00470.00440.00470.002000910000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02480.00480.00480.00480.001000480000
2012-11-01485.00485.00485.00485.0030001455000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26489.00511.00489.00511.0030001489000
2012-10-25486.00489.00486.00489.002000975000
2012-10-24483.00490.00483.00485.0040001947000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15475.00475.00475.00475.0030001425000
2012-10-12480.00480.00480.00480.001000480000
2012-10-1100
2012-10-10475.00476.00475.00476.0050002377000
2012-10-09480.00480.00480.00480.002000960000
2012-10-0500
2012-10-0400
2012-10-03480.00480.00480.00480.00100004800000
2012-10-0200
2012-10-0100
2012-09-28482.00482.00480.00480.002000962000
2012-09-27477.00477.00477.00477.002000954000
2012-09-2600
2012-09-25476.00476.00476.00476.0080003808000
2012-09-2400
2012-09-2100
2012-09-20476.00476.00473.00475.0030001424000
2012-09-19472.00476.00472.00476.002000948000
2012-09-18472.00480.00472.00478.00100004746000
2012-09-14470.00480.00470.00480.0030001428000
2012-09-13481.00482.00481.00482.002000963000
2012-09-1200
2012-09-11481.00481.00481.00481.001000481000
2012-09-1000
2012-09-07475.00488.00475.00488.002000963000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30470.00480.00470.00480.0060002860000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24458.00478.00458.00478.0060002822000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15480.00480.00480.00480.0050002400000
2012-08-14480.00480.00480.00480.001000480000
2012-08-1300
2012-08-10475.00480.00475.00480.002000955000
2012-08-09476.00481.00476.00480.0030001437000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25480.00480.00480.00480.0060002880000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18483.00484.00480.00480.00120005794000
2012-07-17469.00469.00469.00469.00170007973000
2012-07-13446.00456.00446.00456.0040001810000
2012-07-12449.00452.00449.00452.00130005852000
2012-07-1100
2012-07-10445.00445.00445.00445.001000445000
2012-07-0900

   ※ 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