[5935 JQスタンダード] 元旦ビューティ工業 日足 時系列データ

[5935 JQスタンダード] 元旦ビューティ工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23438.00438.00438.00438.001000438000
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-16447.00447.00438.00438.002000885000
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-01445.00445.00445.00445.001000445000
2017-04-2800
2017-04-2700
2017-04-26445.00445.00445.00445.002000890000
2017-04-25445.00445.00445.00445.002000890000
2017-04-2400
2017-04-2100
2017-04-20421.00421.00421.00421.001000421000
2017-04-1900
2017-04-18413.00421.00413.00421.002000834000
2017-04-17412.00412.00412.00412.002000824000
2017-04-1400
2017-04-13426.00426.00426.00426.001000426000
2017-04-1200
2017-04-1100
2017-04-10432.00432.00432.00432.001000432000
2017-04-0700
2017-04-06432.00432.00432.00432.001000432000
2017-04-05460.00460.00432.00432.0060002640000
2017-04-0400
2017-04-03447.00447.00447.00447.002000894000
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-28497.00497.00433.00450.00130005962000
2017-03-27497.00497.00496.00497.0040001986000
2017-03-24457.00457.00457.00457.001000457000
2017-03-23456.00456.00456.00456.002000912000
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-15456.00456.00456.00456.001000456000
2017-03-1400
2017-03-13456.00456.00456.00456.001000456000
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-06456.00456.00456.00456.001000456000
2017-03-0300
2017-03-02440.00440.00440.00440.001000440000
2017-03-0100
2017-02-28438.00440.00438.00440.002000878000
2017-02-27438.00438.00438.00438.001000438000
2017-02-2400
2017-02-2300
2017-02-22435.00435.00435.00435.002000870000
2017-02-21435.00435.00435.00435.001000435000
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-10422.00422.00422.00422.002000844000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-01430.00430.00430.00430.002000860000
2017-01-31452.00452.00452.00452.001000452000
2017-01-30458.00458.00458.00458.001000458000
2017-01-27451.00451.00451.00451.001000451000
2017-01-26459.00459.00451.00451.0030001369000
2017-01-25459.00459.00459.00459.001000459000
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-12421.00421.00421.00421.001000421000
2017-01-1100
2017-01-10429.00429.00429.00429.001000429000
2017-01-06441.00441.00433.00433.0050002192000
2017-01-05480.00480.00441.00441.0030001362000
2017-01-04486.00486.00486.00486.002000972000
2016-12-3000
2016-12-2900
2016-12-28486.00486.00486.00486.001000486000
2016-12-27430.00484.00430.00484.0050002280000
2016-12-2600
2016-12-22401.00406.00401.00406.00230009301000
2016-12-2100
2016-12-2000
2016-12-19405.00405.00405.00405.001000405000
2016-12-16412.00412.00412.00412.0030001236000
2016-12-15434.00434.00434.00434.001000434000
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-08424.00450.00424.00434.002500010788000
2016-12-07408.00408.00408.00408.001000408000
2016-12-06430.00430.00430.00430.00190008170000
2016-12-05433.00433.00433.00433.001000433000
2016-12-0200
2016-12-01426.00426.00426.00426.0030001278000
2016-11-3000
2016-11-2900
2016-11-28456.00456.00450.00450.002000906000
2016-11-25450.00450.00450.00450.001000450000
2016-11-24421.00439.00421.00439.0070003037000
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-07437.00437.00421.00421.0030001279000
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-31391.00397.00391.00397.002000788000
2016-10-28453.00453.00453.00453.001000453000
2016-10-2700
2016-10-26454.00454.00454.00454.0030001362000
2016-10-25454.00454.00454.00454.001000454000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18382.00382.00382.00382.001000382000
2016-10-1700
2016-10-14378.00382.00378.00382.0050001894000
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-07375.00375.00375.00375.001000375000
2016-10-0600
2016-10-05375.00375.00375.00375.001000375000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29369.00369.00369.00369.001000369000
2016-09-28377.00377.00377.00377.001000377000
2016-09-27379.00379.00371.00377.0030001127000
2016-09-26379.00379.00379.00379.001000379000
2016-09-23379.00379.00379.00379.0030001137000
2016-09-2100
2016-09-20379.00379.00379.00379.001000379000
2016-09-16379.00379.00379.00379.001000379000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-01380.00380.00380.00380.001000380000
2016-08-3100
2016-08-3000
2016-08-29388.00388.00380.00380.0030001156000
2016-08-26381.00381.00381.00381.001000381000
2016-08-25389.00389.00381.00381.002000770000
2016-08-24389.00389.00389.00389.001000389000
2016-08-23381.00381.00381.00381.001000381000
2016-08-22388.00388.00388.00388.002000776000
2016-08-1900
2016-08-18388.00388.00388.00388.001000388000
2016-08-1700
2016-08-1600
2016-08-15388.00388.00388.00388.001000388000
2016-08-1200
2016-08-10385.00388.00385.00388.0030001161000
2016-08-0900
2016-08-0800
2016-08-05407.00407.00407.00407.001000407000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01408.00408.00408.00408.002000816000
2016-07-2900
2016-07-28408.00408.00408.00408.002000816000
2016-07-2700
2016-07-2600
2016-07-25400.00400.00400.00400.0070002800000
2016-07-22400.00400.00400.00400.001000400000
2016-07-21390.00398.00382.00382.00100003861000
2016-07-20420.00420.00420.00420.001000420000
2016-07-19423.00423.00420.00420.002000843000
2016-07-15423.00423.00423.00423.001000423000
2016-07-1400
2016-07-1300
2016-07-12424.00424.00424.00424.001000424000
2016-07-11424.00424.00424.00424.0030001272000
2016-07-08400.00400.00400.00400.001000400000
2016-07-0700
2016-07-06391.00391.00385.00386.0030001162000
2016-07-05430.00430.00430.00430.002000860000
2016-07-0400
2016-07-01444.00444.00444.00444.001000444000
2016-06-3000
2016-06-2900
2016-06-28444.00444.00444.00444.0040001776000
2016-06-27444.00444.00444.00444.001000444000
2016-06-2400
2016-06-2300
2016-06-22388.00388.00388.00388.001000388000
2016-06-21380.00388.00370.00388.00170006456000
2016-06-20402.00402.00402.00402.001000402000
2016-06-17396.00402.00396.00402.0030001194000
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06460.00460.00460.00460.001000460000
2016-06-0300
2016-06-0200
2016-06-01440.00440.00440.00440.001000440000
2016-05-3100
2016-05-30467.00467.00467.00467.001000467000
2016-05-2700
2016-05-26419.00419.00419.00419.001000419000
2016-05-25426.00426.00419.00419.002000845000
2016-05-24418.00418.00418.00418.001000418000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800

   ※ 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