[7746 JQスタンダード] 岡本硝子 日足 時系列データ

[7746 JQスタンダード] 岡本硝子 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12164.00165.00163.00164.0073001197800
2013-07-11162.00164.00162.00163.0078001265600
2013-07-10163.00166.00162.00163.00294004836700
2013-07-09162.00165.00159.00161.0072001164000
2013-07-08163.00165.00163.00164.005300869800
2013-07-05161.00166.00160.00163.00207003373800
2013-07-04160.00160.00156.00160.0077001220600
2013-07-03154.00161.00154.00161.00143002234000
2013-07-02155.00158.00154.00154.00106001650300
2013-07-01155.00157.00155.00156.005100792400
2013-06-28150.00154.00149.00153.00148002239400
2013-06-27150.00152.00148.00149.0074001106500
2013-06-26152.00152.00148.00148.00224003330600
2013-06-25152.00152.00150.00150.004600690700
2013-06-24153.00153.00151.00151.0094001428700
2013-06-21153.00155.00150.00152.0083001257000
2013-06-20152.00154.00152.00154.0075001148000
2013-06-19154.00157.00149.00155.00463007094100
2013-06-18157.00157.00150.00153.00243003695000
2013-06-17159.00161.00155.00157.00157002470700
2013-06-14161.00161.00158.00158.003100492900
2013-06-13157.00159.00155.00159.006100954100
2013-06-12159.00160.00158.00158.0068001080200
2013-06-11162.00163.00159.00159.003900629400
2013-06-10157.00161.00156.00161.0085001337900
2013-06-07156.00156.00148.00152.00413006284400
2013-06-06168.00168.00159.00160.00255004154200
2013-06-05171.00171.00166.00170.00116001963300
2013-06-04168.00171.00162.00171.00126002095900
2013-06-03174.00174.00167.00168.00159002706800
2013-05-31170.00176.00170.00176.00404006982200
2013-05-30174.00177.00170.00170.00243004206000
2013-05-29171.00175.00171.00175.0084001444900
2013-05-28170.00175.00169.00175.00130002218700
2013-05-27170.00177.00169.00171.00235003998700
2013-05-24174.00178.00171.00174.00244004260100
2013-05-23185.00185.00170.00170.009470016891300
2013-05-22208.00208.00185.00187.0018860036638900
2013-05-21182.00218.00182.00208.00526300105209300
2013-05-20175.00182.00175.00182.00531009497500
2013-05-17173.00177.00166.00175.00339005784200
2013-05-16171.00172.00167.00170.00294004983800
2013-05-15180.00180.00171.00172.00355006266700
2013-05-14177.00183.00177.00179.00355006409900
2013-05-13176.00179.00175.00177.00269004759900
2013-05-10176.00182.00171.00175.005760010128700
2013-05-09175.00178.00171.00175.00433007552700
2013-05-08180.00180.00176.00179.00448008016700
2013-05-07179.00182.00176.00181.00486008724200
2013-05-02176.00178.00173.00174.00143002500300
2013-05-01171.00178.00171.00176.00524009203500
2013-04-30174.00175.00170.00173.00274004701300
2013-04-26180.00180.00169.00174.0011120019451000
2013-04-25166.00178.00165.00177.008930015158000
2013-04-24166.00166.00164.00166.00119001968300
2013-04-23164.00166.00163.00166.00263004317200
2013-04-22168.00168.00162.00162.00529008702600
2013-04-19163.00165.00160.00165.00222003592700
2013-04-18163.00166.00161.00165.006750011113600
2013-04-17162.00164.00161.00162.00109001774400
2013-04-16155.00161.00154.00161.00357005601900
2013-04-15160.00160.00158.00159.00158002515700
2013-04-12162.00162.00158.00159.00228003649000
2013-04-11162.00163.00161.00162.00168002720500
2013-04-10163.00165.00154.00164.007440011991600
2013-04-09163.00164.00160.00163.00266004302500
2013-04-08155.00171.00152.00163.0011740018919500
2013-04-05157.00158.00153.00155.00191002985100
2013-04-04152.00154.00150.00154.00134002020100
2013-04-03153.00154.00149.00154.0098001480100
2013-04-02150.00155.00142.00155.00415006129400
2013-04-01155.00163.00155.00155.00513008083200
2013-03-29156.00158.00154.00157.00341005313900
2013-03-28159.00159.00152.00153.006490010088300
2013-03-27160.00164.00160.00160.00232003738000
2013-03-26159.00161.00158.00161.0073001166400
2013-03-25160.00160.00158.00160.00315005029100
2013-03-22162.00164.00160.00160.00420006773500
2013-03-21164.00164.00161.00164.007000011401400
2013-03-19164.00167.00163.00163.00357005890900
2013-03-18167.00169.00163.00168.006250010363400
2013-03-15182.00183.00167.00172.009430016587900
2013-03-14178.00184.00175.00180.0012720022679200
2013-03-13206.00215.00179.00183.001077100211789400
2013-03-12186.00201.00177.00201.0048420094811500
2013-03-11148.00153.00148.00151.00398005985300
2013-03-08143.00147.00143.00147.00492007137100
2013-03-07143.00143.00141.00141.00385005462600
2013-03-06141.00144.00141.00144.00431006161100
2013-03-05141.00143.00140.00141.00610008574300
2013-03-04143.00144.00141.00142.00109001561600
2013-03-01144.00144.00142.00143.00128001835200
2013-02-28142.00145.00142.00143.0088001265500
2013-02-27142.00144.00141.00144.004900693700
2013-02-26143.00143.00141.00143.00134001895600
2013-02-25145.00145.00139.00144.00188002669300
2013-02-22142.00145.00142.00144.00159002272500
2013-02-21143.00144.00142.00142.00210003004700
2013-02-20144.00146.00141.00143.00265003794500
2013-02-19142.00145.00142.00144.0096001382200
2013-02-18142.00146.00141.00141.00103001478800
2013-02-15141.00144.00140.00141.00180002548900
2013-02-14140.00141.00139.00140.0090001258100
2013-02-13140.00147.00133.00142.0014680020566200
2013-02-12157.00161.00157.00159.00257004097300
2013-02-08158.00159.00156.00156.00159002488800
2013-02-07158.00160.00157.00157.00122001933800
2013-02-06156.00159.00156.00157.00113001781200
2013-02-05160.00160.00155.00155.00465007284500
2013-02-04161.00161.00155.00159.00301004758800
2013-02-01159.00161.00155.00161.00327005168700
2013-01-31160.00160.00158.00159.00136002155200
2013-01-30160.00163.00158.00160.00452007257200
2013-01-29158.00159.00158.00159.0077001220500
2013-01-28162.00162.00158.00159.00223003571900
2013-01-25157.00160.00157.00159.00158002514100
2013-01-24158.00158.00156.00157.002200345600
2013-01-23158.00158.00154.00155.00155002412100
2013-01-22159.00159.00154.00158.00168002632500
2013-01-21162.00162.00157.00159.0087001389000
2013-01-18158.00161.00157.00161.00227003625700
2013-01-17165.00165.00155.00156.00354005610400
2013-01-16163.00166.00163.00165.00252004135900
2013-01-15161.00167.00160.00162.00460007501000
2013-01-11160.00162.00157.00162.00625009954100
2013-01-10161.00161.00156.00157.007110011302800
2013-01-09157.00160.00154.00158.006670010440100
2013-01-08154.00157.00153.00155.00188002912200
2013-01-07150.00156.00150.00154.006640010127100
2013-01-04150.00152.00149.00150.00329004941300
2012-12-28150.00152.00147.00150.00169002525200
2012-12-27149.00150.00148.00149.00201002989800
2012-12-26148.00149.00146.00146.00109001604700
2012-12-25147.00149.00147.00149.00199002946600
2012-12-21153.00153.00147.00148.00509007651200
2012-12-20151.00152.00149.00149.00213003206100
2012-12-19147.00154.00147.00149.008560012852700
2012-12-18148.00148.00145.00146.00194002837100
2012-12-17148.00148.00144.00146.00330004829100
2012-12-14145.00149.00145.00148.00362005300000
2012-12-13146.00146.00143.00146.00168002430400
2012-12-12146.00148.00142.00145.00183002631900
2012-12-11149.00149.00146.00147.00117001723000
2012-12-10148.00158.00148.00149.00497007525000
2012-12-07147.00148.00145.00148.00121001769800
2012-12-06144.00147.00144.00146.0083001208200
2012-12-05148.00148.00141.00143.00119001714700
2012-12-04147.00150.00144.00146.0080001176800
2012-12-03146.00151.00146.00148.00186002763900
2012-11-30147.00147.00142.00146.00276003992200
2012-11-29145.00149.00143.00143.00358005203400
2012-11-28143.00155.00142.00144.0010860016039200
2012-11-27140.00144.00139.00144.00181002556900
2012-11-26140.00146.00140.00140.00422006034400
2012-11-22139.00139.00137.00139.00125001729300
2012-11-21138.00140.00136.00136.00279003839100
2012-11-20144.00144.00139.00139.00246003480300
2012-11-19137.00145.00137.00142.00599008402600
2012-11-16133.00148.00133.00140.0010950015459300
2012-11-15130.00136.00130.00134.00274003663500
2012-11-14129.00136.00129.00131.00388005115800
2012-11-13140.00140.00128.00131.009910013164900
2012-11-12144.00147.00138.00141.008290011765900
2012-11-09158.00158.00151.00151.00535008186700
2012-11-08160.00160.00158.00159.00228003617600
2012-11-07162.00162.00159.00162.00236003783500
2012-11-06164.00164.00161.00161.00511008300300
2012-11-05166.00169.00163.00165.00281004625500
2012-11-02163.00166.00162.00165.00195003192800
2012-11-01162.00163.00160.00161.00341005493200
2012-10-31167.00167.00163.00164.00149002445400
2012-10-30164.00167.00162.00163.00233003840500
2012-10-29165.00170.00163.00164.00255004190400
2012-10-26170.00170.00163.00166.00473007831600
2012-10-25170.00173.00166.00168.00398006718600
2012-10-24167.00173.00167.00170.00282004763700
2012-10-23173.00176.00169.00170.0015580026709800
2012-10-22160.00184.00160.00177.0054950096193500
2012-10-19159.00164.00158.00161.00566009065700
2012-10-18164.00166.00159.00159.009620015594100
2012-10-17165.00177.00165.00165.0021010035721100
2012-10-16161.00167.00160.00163.006670010888000
2012-10-15168.00168.00161.00161.009660015817600
2012-10-12181.00181.00166.00170.0015050025887400
2012-10-11186.00186.00174.00181.0016410029503300
2012-10-10190.00204.00187.00189.0016140031257600
2012-10-09187.00193.00186.00192.0014250026779100
2012-10-05190.00195.00185.00194.0019290036752700
2012-10-04195.00197.00188.00189.0019220036650600
2012-10-03186.00196.00186.00191.0020120038242100
2012-10-02192.00193.00185.00191.0016020030483500
2012-10-01199.00202.00187.00190.0034310066314900
2012-09-28199.00210.00195.00199.0036560073365100
2012-09-27208.00209.00193.00203.00842400167767500
2012-09-26209.00211.00201.00208.00680400139925800
2012-09-25219.00222.00204.00207.001023700215986900
2012-09-24226.00230.00216.00221.001393400310349800
2012-09-21231.00249.00214.00226.0053170001220392900
2012-09-20203.00247.00198.00247.003066100672720600
2012-09-19213.00223.00200.00206.003485600735786400
2012-09-18201.00216.00197.00216.004600100946328300
2012-09-14149.00192.00149.00192.002491300454858100
2012-09-13139.00142.00139.00142.002700377900
2012-09-12139.00140.00138.00138.006000834200
2012-09-11138.00138.00138.00138.0070096600
2012-09-10140.00140.00140.00140.0030042000
2012-09-07138.00139.00138.00139.002400331600
2012-09-06138.00138.00138.00138.0070096600
2012-09-05141.00141.00139.00139.003200449600
2012-09-04138.00139.00136.00139.001200164600
2012-09-03137.00137.00136.00137.0070095800
2012-08-31141.00141.00136.00136.007200994900
2012-08-30142.00142.00142.00142.001000142000
2012-08-29141.00142.00141.00142.001500212000
2012-08-28143.00143.00141.00142.001700241100
2012-08-27146.00146.00140.00142.005100722300
2012-08-24145.00146.00144.00146.004600668800
2012-08-23145.00148.00145.00146.0040058400
2012-08-22144.00148.00143.00148.0079001143300
2012-08-21141.00150.00141.00148.0072001049700
2012-08-20143.00144.00140.00141.003000424300
2012-08-17137.00145.00137.00144.003000428900
2012-08-16137.00139.00137.00138.002900402300
2012-08-15140.00140.00137.00138.002500345000
2012-08-14138.00140.00137.00140.002900400700
2012-08-13137.00143.00136.00138.0078001072000
2012-08-10138.00140.00137.00140.004200579600
2012-08-09141.00141.00139.00140.001100154100
2012-08-08140.00141.00140.00141.0060084300
2012-08-07139.00139.00139.00139.002200305800
2012-08-06141.00142.00139.00139.002400337900
2012-08-03142.00144.00136.00136.0090001258000
2012-08-02143.00146.00143.00146.0040057600
2012-08-01141.00143.00141.00143.0070099600
2012-07-31141.00141.00140.00140.001500210600
2012-07-30139.00142.00139.00141.006600919800
2012-07-27141.00143.00140.00143.002600367300
2012-07-26140.00145.00140.00142.001200169900
2012-07-25138.00140.00138.00139.001200165900
2012-07-24145.00145.00141.00141.004600663900
2012-07-23150.00150.00143.00145.001500220200
2012-07-20155.00157.00152.00152.001100170300
2012-07-19154.00154.00154.00154.0030046200
2012-07-18159.00160.00152.00154.004400688400
2012-07-17167.00167.00158.00161.005700941500
2012-07-13161.00161.00158.00159.00800127800
2012-07-12158.00158.00155.00155.003200503000
2012-07-11157.00161.00157.00160.005900934700
2012-07-10160.00168.00160.00164.005200840700
2012-07-09165.00167.00160.00162.001700279800

   ※ 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