[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 
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
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12415.00415.00415.00415.001000415000
2016-05-1100
2016-05-1000
2016-05-09415.00415.00415.00415.001000415000
2016-05-06402.00402.00400.00400.002000802000
2016-05-0200
2016-04-28400.00400.00400.00400.001000400000
2016-04-2700
2016-04-26390.00390.00390.00390.001000390000
2016-04-25390.00390.00390.00390.001000390000
2016-04-22380.00380.00380.00380.001000380000
2016-04-2100
2016-04-2000
2016-04-19375.00380.00375.00380.002000755000
2016-04-18368.00368.00368.00368.002000736000
2016-04-15354.00354.00346.00346.0040001408000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05364.00364.00362.00362.002000726000
2016-04-04395.00395.00395.00395.001000395000
2016-04-0100
2016-03-3100
2016-03-30400.00400.00400.00400.001000400000
2016-03-29420.00420.00420.00420.001000420000
2016-03-28415.00420.00415.00420.002000835000
2016-03-25400.00410.00368.00410.0050001978000
2016-03-2400
2016-03-2300
2016-03-22402.00403.00399.00400.0060002406000
2016-03-18370.00370.00370.00370.002000740000
2016-03-17370.00370.00370.00370.0050001850000
2016-03-1600
2016-03-1500
2016-03-14350.00350.00350.00350.001000350000
2016-03-1100
2016-03-10345.00345.00345.00345.001000345000
2016-03-0900
2016-03-08352.00352.00352.00352.001000352000
2016-03-07382.00399.00382.00399.0040001561000
2016-03-04342.00342.00342.00342.001000342000
2016-03-0300
2016-03-0200
2016-03-01350.00350.00350.00350.002000700000
2016-02-29365.00365.00365.00365.001000365000
2016-02-26349.00350.00349.00350.0070002448000
2016-02-25349.00349.00349.00349.002000698000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15326.00326.00326.00326.001000326000
2016-02-12369.00369.00332.00332.002000701000
2016-02-10370.00370.00370.00370.001000370000
2016-02-0900
2016-02-08392.00392.00336.00392.0030001120000
2016-02-05344.00344.00344.00344.001000344000
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-28338.00338.00330.00337.0040001343000
2016-01-2700
2016-01-26322.00322.00322.00322.001000322000
2016-01-25337.00337.00337.00337.001000337000
2016-01-22333.00336.00329.00329.0050001664000
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-18333.00334.00333.00333.0030001000000
2016-01-15338.00338.00333.00333.002000671000
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-07344.00344.00344.00344.001000344000
2016-01-06346.00346.00345.00345.002000691000
2016-01-05358.00430.00358.00368.0060002366000
2016-01-04349.00350.00349.00350.002000699000
2015-12-3000
2015-12-29349.00349.00349.00349.002000698000
2015-12-28357.00357.00349.00349.0030001063000
2015-12-25350.00350.00342.00342.0030001034000
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-16336.00336.00336.00336.002000672000
2015-12-1500
2015-12-14352.00352.00352.00352.002000704000
2015-12-1100
2015-12-1000
2015-12-09344.00344.00344.00344.0030001032000
2015-12-08467.00467.00357.00360.0080003305000
2015-12-07385.00396.00385.00396.0030001177000
2015-12-0400
2015-12-0300

   ※ 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