[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 
2017-03-22157.00158.00155.00155.00442006909400
2017-03-21156.00158.00156.00158.00275004305800
2017-03-17159.00159.00156.00158.00389006114800
2017-03-16156.00159.00156.00159.00589009231600
2017-03-15160.00160.00156.00156.0014690023168300
2017-03-14159.00160.00159.00160.00547008709400
2017-03-13162.00162.00159.00161.0011870019094900
2017-03-10160.00163.00159.00161.0019180030798600
2017-03-09160.00160.00158.00160.00504008025600
2017-03-08159.00161.00157.00159.0012910020441800
2017-03-07160.00161.00157.00159.0012370019643900
2017-03-06157.00162.00156.00160.0019650031360800
2017-03-03156.00157.00155.00156.00626009754200
2017-03-02155.00157.00155.00156.009450014682900
2017-03-01156.00157.00155.00155.006500010105900
2017-02-28156.00157.00155.00156.007710012021800
2017-02-27156.00157.00155.00156.0010380016194800
2017-02-24155.00157.00155.00156.006910010807500
2017-02-23157.00159.00154.00158.0021710033857400
2017-02-22158.00159.00156.00159.0013320021002400
2017-02-21162.00162.00156.00158.0025350040094700
2017-02-20154.00160.00152.00160.0025280039541000
2017-02-17151.00155.00151.00152.0023900036545000
2017-02-16151.00153.00149.00150.0013920020993100
2017-02-15150.00151.00148.00150.0012910019296000
2017-02-14150.00150.00148.00148.0011890017768900
2017-02-13152.00152.00147.00149.0064020096007100
2017-02-10146.00166.00145.00147.001735800269650900
2017-02-09146.00147.00145.00146.00501007297100
2017-02-08144.00146.00144.00146.00511007370400
2017-02-07145.00145.00143.00144.00623008972400
2017-02-06147.00147.00144.00145.00373005426700
2017-02-03146.00148.00146.00146.00403005905500
2017-02-02148.00148.00146.00147.00239003521100
2017-02-01148.00148.00147.00147.00174002566600
2017-01-31148.00149.00147.00148.00249003683100
2017-01-30149.00150.00148.00150.00337005004100
2017-01-27151.00151.00148.00148.00505007531100
2017-01-26151.00152.00149.00151.008950013485400
2017-01-25148.00151.00147.00151.008170012236600
2017-01-24147.00148.00146.00148.00320004708700
2017-01-23146.00147.00145.00147.00314004588300
2017-01-20148.00148.00144.00145.0010230014870900
2017-01-19146.00148.00145.00148.00402005877200
2017-01-18145.00146.00143.00146.00501007235700
2017-01-17147.00147.00145.00146.00469006861900
2017-01-16151.00151.00148.00148.00232003467000
2017-01-13147.00149.00145.00149.007480011012400
2017-01-12149.00149.00147.00148.00612009075400
2017-01-11151.00151.00149.00149.0011200016782400
2017-01-10151.00152.00150.00150.0014640022142600
2017-01-06148.00151.00147.00150.0016450024583900
2017-01-05145.00166.00144.00149.001576700243481200
2017-01-04144.00145.00143.00145.007430010702100
2016-12-30141.00143.00141.00143.0010010014192900
2016-12-29144.00144.00142.00142.00276003941800
2016-12-28141.00144.00141.00144.00412005893000
2016-12-27143.00143.00141.00142.00600008512600
2016-12-26144.00145.00140.00143.0018280025926800
2016-12-22143.00145.00143.00143.0011910017114800
2016-12-21148.00148.00144.00145.008340012121300
2016-12-20147.00147.00145.00146.00569008323400
2016-12-19148.00148.00144.00146.0018450026900400
2016-12-16154.00154.00148.00148.0048530073193900
2016-12-15157.00161.00157.00158.0015350024281100
2016-12-14156.00159.00155.00158.0010010015737800
2016-12-13157.00157.00155.00156.00177002760000
2016-12-12155.00157.00155.00157.00488007622200
2016-12-09154.00157.00154.00155.007900012275000
2016-12-08156.00157.00154.00155.009320014429900
2016-12-07153.00156.00153.00156.0018170028077100
2016-12-06152.00154.00151.00152.0012090018407800
2016-12-05153.00155.00149.00151.007670011607200
2016-12-02153.00155.00150.00154.0013700020828100
2016-12-01158.00158.00153.00153.0014230022093300
2016-11-30155.00157.00155.00157.00273004280600
2016-11-29156.00157.00155.00156.00208003246500
2016-11-28157.00158.00156.00157.0010120015853500
2016-11-25159.00160.00157.00157.0014800023435900
2016-11-24154.00158.00154.00157.0020120031271000
2016-11-22151.00155.00148.00153.0014510022158700
2016-11-21150.00153.00149.00152.00631009523200
2016-11-18152.00152.00150.00151.00344005197900
2016-11-17151.00152.00150.00151.00409006162900
2016-11-16150.00154.00150.00151.0011630017645100
2016-11-15148.00156.00146.00150.0021540032425700
2016-11-14144.00148.00143.00148.00438006381600
2016-11-11145.00147.00144.00146.0097001412400
2016-11-10142.00146.00142.00144.00682009806600
2016-11-09146.00147.00138.00138.0010250014395400
2016-11-08146.00148.00146.00147.00166002432700
2016-11-07147.00147.00145.00145.00158002310100
2016-11-04145.00147.00145.00147.00247003603200
2016-11-02147.00150.00145.00145.00358005263000
2016-11-01150.00150.00146.00148.00380005614200
2016-10-31147.00150.00146.00150.00243003609300
2016-10-28147.00148.00146.00147.00128001882300
2016-10-27147.00147.00145.00145.006200907500
2016-10-26147.00148.00145.00145.00406005928800
2016-10-25148.00148.00145.00146.00212003102700
2016-10-24148.00148.00146.00147.00254003747300
2016-10-21145.00147.00145.00145.00203002957600
2016-10-20144.00146.00144.00146.00277004012800
2016-10-19145.00146.00144.00146.00195002826500
2016-10-18147.00147.00145.00145.00213003112400
2016-10-17145.00147.00143.00147.00442006384500
2016-10-14145.00147.00144.00145.00226003276300
2016-10-13147.00149.00145.00146.007890011540700
2016-10-12148.00152.00146.00146.0012040017884700
2016-10-11145.00149.00145.00148.0011700017149500
2016-10-07141.00148.00141.00145.009500013746300
2016-10-06142.00143.00141.00141.00399005659500
2016-10-05142.00142.00140.00141.00253003564400
2016-10-04141.00141.00140.00141.00338004741400
2016-10-03140.00141.00140.00141.00246003461200
2016-09-30140.00141.00139.00140.00395005524200
2016-09-29142.00142.00141.00142.00378005363300
2016-09-28141.00142.00140.00142.00431006075300
2016-09-27145.00145.00141.00142.00324004603700
2016-09-26145.00145.00144.00145.00349005038600
2016-09-23148.00148.00146.00146.00543007987400
2016-09-21146.00149.00145.00147.00665009709700
2016-09-20144.00146.00143.00146.00515007420300
2016-09-16146.00146.00143.00145.007130010280100
2016-09-15143.00149.00142.00143.0011760016946100
2016-09-14147.00147.00143.00144.00564008187600
2016-09-13146.00148.00146.00148.00420006157600
2016-09-12147.00149.00145.00145.00534007860000
2016-09-09148.00151.00148.00150.007090010561300
2016-09-08153.00153.00148.00149.00619009263800
2016-09-07152.00154.00151.00151.00462007035200
2016-09-06152.00153.00151.00152.00560008495700
2016-09-05153.00156.00152.00152.0013310020432700
2016-09-02152.00154.00150.00152.008120012348800
2016-09-01158.00158.00149.00155.0023420036082400
2016-08-31165.00166.00156.00158.00795600127634600
2016-08-30150.00156.00148.00153.0027680042203100
2016-08-29147.00151.00145.00151.0015160022282300
2016-08-26147.00148.00144.00147.0016340023886500
2016-08-25139.00151.00137.00150.00894800130026000
2016-08-24137.00149.00136.00141.0043870061685100
2016-08-23138.00138.00137.00137.00404005556600
2016-08-22135.00138.00135.00138.00476006485000
2016-08-19135.00136.00134.00136.00394005318100
2016-08-18136.00136.00132.00135.009400012564700
2016-08-17134.00137.00134.00136.00371005030900
2016-08-16136.00137.00135.00135.00283003848200
2016-08-15133.00137.00133.00134.00664008928700
2016-08-12136.00136.00131.00134.0016480022027600
2016-08-10142.00142.00138.00138.007200010072600
2016-08-09142.00146.00141.00143.00494007071100
2016-08-08143.00143.00140.00142.00181002563700
2016-08-05141.00143.00140.00143.00145002041900
2016-08-04140.00142.00139.00140.00546007641400
2016-08-03143.00144.00139.00141.0011170015779600
2016-08-02140.00145.00140.00143.0012200017415800
2016-08-01141.00143.00138.00142.00624008772400
2016-07-29147.00148.00138.00141.0013070018513500
2016-07-28148.00149.00144.00145.0021280031073800
2016-07-27146.00153.00144.00153.0041860062171000
2016-07-26149.00149.00144.00144.0014490021135500
2016-07-25147.00149.00144.00146.008600012528700
2016-07-22146.00147.00144.00147.007400010779200
2016-07-21147.00149.00146.00148.006890010166700
2016-07-20146.00147.00143.00147.00428006190200
2016-07-19146.00147.00143.00143.00685009907200
2016-07-15145.00150.00144.00146.00672009782600
2016-07-14144.00147.00144.00145.00681009892400
2016-07-13151.00152.00144.00145.0017840026596100
2016-07-12143.00149.00143.00146.0013280019370500
2016-07-11141.00144.00139.00141.008110011389000
2016-07-08141.00141.00136.00137.00316004367800
2016-07-07138.00141.00138.00138.00648009027500
2016-07-06141.00141.00136.00138.0010490014563700
2016-07-05149.00149.00143.00143.0010360015059700
2016-07-04151.00151.00147.00149.00423006285000
2016-07-01153.00153.00147.00149.008900013411000
2016-06-30146.00161.00146.00151.0039450059951500
2016-06-29138.00146.00133.00144.0020540028748200
2016-06-28132.00138.00129.00136.009550012824000
2016-06-27128.00136.00128.00134.0016700021978500
2016-06-24151.00151.00105.00131.0046860062638400
2016-06-23149.00149.00145.00148.009410013809900
2016-06-22150.00151.00149.00149.00544008151800
2016-06-21151.00152.00147.00152.008910013374000
2016-06-20152.00154.00147.00152.0023120034938400
2016-06-17145.00160.00143.00147.0038530058393400
2016-06-16153.00153.00141.00141.0025380037001600
2016-06-15150.00156.00150.00152.009780014883300
2016-06-14157.00157.00148.00150.0035030052931000
2016-06-13163.00163.00153.00154.0047020073836300
2016-06-10163.00168.00162.00167.0017190028228900
2016-06-09170.00172.00161.00164.0053170088311000
2016-06-08175.00176.00168.00170.00796800136287400
2016-06-07166.00177.00164.00174.001009400171117100
2016-06-06157.00183.00157.00169.002741800468977500
2016-06-03159.00163.00155.00157.001293100203973300
2016-06-02150.00179.00149.00164.004868100819284100
2016-06-01148.00152.00148.00150.0011980017981900
2016-05-31150.00153.00149.00149.009430014193400
2016-05-30150.00151.00147.00150.0020150029920500
2016-05-27150.00152.00149.00152.00640009609800
2016-05-26152.00155.00151.00152.007130010892900
2016-05-25153.00154.00146.00150.006880010300400
2016-05-24152.00154.00151.00153.00419006381100
2016-05-23152.00155.00151.00154.0012400018989500
2016-05-20149.00152.00149.00152.00524007879800
2016-05-19147.00152.00147.00152.0013310019798000
2016-05-18150.00152.00146.00149.0012710018829100
2016-05-17148.00151.00145.00150.0017890026479600
2016-05-16152.00152.00146.00148.0022440033444800
2016-05-13158.00158.00149.00151.0017290026235300
2016-05-12159.00162.00152.00156.0022390035019000
2016-05-11161.00163.00160.00160.00453007311600
2016-05-10159.00162.00158.00162.008180013091500
2016-05-09158.00160.00155.00160.0015130023967800
2016-05-06156.00156.00153.00155.006840010551800
2016-05-02154.00157.00151.00155.0012900019939000
2016-04-28164.00170.00156.00160.0017000027821500
2016-04-27166.00167.00161.00165.0012440020283000
2016-04-26167.00169.00162.00162.0015290025208000
2016-04-25169.00171.00167.00168.008300014024600
2016-04-22165.00169.00165.00169.0011570019293700
2016-04-21166.00168.00166.00166.009060015099500
2016-04-20164.00166.00161.00165.007220011881100
2016-04-19163.00166.00163.00166.008110013323300
2016-04-18167.00167.00157.00161.0011090017919800
2016-04-15164.00168.00164.00167.008490014122400
2016-04-14166.00169.00164.00165.0017910029832900
2016-04-13161.00168.00161.00165.0018020029713900
2016-04-12158.00162.00158.00162.008250013247700
2016-04-11158.00161.00154.00160.0013110020703700
2016-04-08151.00159.00148.00159.0015920024372000
2016-04-07150.00154.00149.00153.0010210015457000
2016-04-06147.00153.00146.00150.0013970020905800
2016-04-05153.00154.00147.00152.0018040027027700
2016-04-04158.00161.00154.00154.0020420032129500
2016-04-01167.00167.00156.00162.0026560042534100
2016-03-31166.00169.00165.00167.008350013918700
2016-03-30164.00170.00164.00167.0023280038919200
2016-03-29164.00168.00163.00165.0016640027397400
2016-03-28164.00164.00162.00162.0010190016609000
2016-03-25161.00166.00160.00164.0014930024227400
2016-03-24162.00163.00160.00161.008360013508300
2016-03-23163.00163.00160.00162.0011600018761600
2016-03-22164.00165.00160.00162.0021570035032500
2016-03-18172.00176.00161.00162.00778800130943700
2016-03-17162.00166.00162.00162.0027920045609000
2016-03-16162.00167.00157.00164.0036620059256600
2016-03-15163.00166.00162.00163.0021610035354400

   ※ 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