[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 
2017-11-20232.00236.00232.00232.0013340031165900
2017-11-17232.00236.00229.00234.0017980041847500
2017-11-16220.00232.00220.00230.0018670042111800
2017-11-15238.00238.00222.00225.00570800130797100
2017-11-14241.00244.00239.00239.0029140070311500
2017-11-13249.00251.00241.00241.00733600179028800
2017-11-10251.00260.00249.00260.00479500122271600
2017-11-09252.00257.00247.00251.00683600172517600
2017-11-08256.00265.00251.00251.001036500267000600
2017-11-07256.00259.00254.00257.0021180054341900
2017-11-06251.00259.00251.00256.00392400100291800
2017-11-02252.00253.00248.00250.0018340045899900
2017-11-01255.00255.00249.00251.0017040042864000
2017-10-31254.00255.00251.00253.0030790078007000
2017-10-30251.00256.00249.00251.0028500071688800
2017-10-27249.00252.00247.00250.0011370028376800
2017-10-26245.00248.00243.00248.0019300047351700
2017-10-25251.00253.00246.00248.0024450061015600
2017-10-24246.00254.00245.00249.0021570053859900
2017-10-23240.00250.00239.00247.0029710072721600
2017-10-20247.00248.00240.00241.00527800128318800
2017-10-19254.00255.00247.00248.00615100153828500
2017-10-18256.00260.00252.00254.00496500126856700
2017-10-17253.00260.00253.00254.0026230066896200
2017-10-16256.00257.00252.00254.0038620098166200
2017-10-13255.00259.00253.00256.00492500125597600
2017-10-12273.00278.00257.00258.001548000410477800
2017-10-11271.00272.00265.00267.00677800181448400
2017-10-10265.00274.00264.00272.00607500163540100
2017-10-06268.00274.00261.00265.001004000268037700
2017-10-05263.00271.00259.00266.001280600339201500
2017-10-04267.00269.00259.00262.001479700390124700
2017-10-03275.00279.00266.00267.001918800519271300
2017-10-02279.00279.00266.00270.003410200926549600
2017-09-29300.00300.00272.00279.00105535002983655000
2017-09-28344.00358.00297.00300.004401080014619701400
2017-09-27219.00296.00219.00296.005282600014456353700
2017-09-26218.00219.00216.00216.0010670023204100
2017-09-25216.00221.00216.00220.006720014728600
2017-09-22221.00221.00215.00216.0016940036955700
2017-09-21224.00225.00217.00220.0022210049096100
2017-09-20225.00226.00221.00223.0010250022890000
2017-09-19224.00228.00221.00223.0024440054679000
2017-09-15215.00222.00214.00222.0012110026613400
2017-09-14221.00224.00217.00217.0010500023091500
2017-09-13216.00229.00216.00223.0033200074369100
2017-09-12210.00216.00210.00215.0011500024460900
2017-09-11206.00216.00206.00212.0010910023199900
2017-09-08209.00213.00207.00208.0010090021149800
2017-09-07209.00213.00207.00212.008690018168700
2017-09-06201.00216.00201.00209.0019010039436600
2017-09-05214.00218.00206.00207.0023680049943400
2017-09-04222.00223.00213.00216.0023240050305100
2017-09-01220.00225.00219.00224.0012660028180000
2017-08-31220.00223.00218.00221.0013750030255600
2017-08-30224.00225.00219.00220.0016480036482200
2017-08-29222.00227.00219.00224.0014500032243600
2017-08-28234.00234.00226.00227.0012060027591500
2017-08-25234.00235.00227.00232.0015180035057300
2017-08-24225.00234.00225.00232.0022310051365100
2017-08-23224.00228.00223.00226.0015460034805900
2017-08-22221.00223.00219.00223.009690021388100
2017-08-21225.00225.00217.00219.009890021689800
2017-08-18220.00223.00217.00220.0014590032093400
2017-08-17221.00228.00221.00221.0023160051844000
2017-08-16210.00229.00210.00223.00583000128901900
2017-08-15205.00211.00205.00209.0020520042689800
2017-08-14208.00215.00205.00206.0046690097225200
2017-08-10225.00236.00211.00213.00969600215902600
2017-08-09232.00232.00225.00225.0033390075957400
2017-08-08229.00239.00228.00231.00512300118555500
2017-08-07232.00233.00227.00229.0025390058318000
2017-08-04235.00235.00230.00232.0022030051086800
2017-08-03241.00241.00230.00230.00435400101587900
2017-08-02236.00240.00232.00238.0032400076537000
2017-08-01239.00262.00232.00240.002358800579467900
2017-07-31236.00238.00227.00231.00510700118175600
2017-07-28243.00245.00233.00235.00536000127696600
2017-07-27249.00249.00242.00243.0031490077124200
2017-07-26248.00250.00242.00245.0034550085255800
2017-07-25251.00256.00245.00246.00649200162729200
2017-07-24243.00254.00238.00252.00770700190274000
2017-07-21236.00247.00235.00241.00671200161031100
2017-07-20239.00243.00235.00235.00672500160211200
2017-07-19233.00245.00232.00238.001377300326638800
2017-07-18237.00252.00231.00235.002594400615767600
2017-07-14246.00271.00238.00241.0090855002311457800
2017-07-13282.00292.00243.00247.00177700004795008500
2017-07-12231.00306.00223.00274.008769420023982211600
2017-07-11178.00226.00178.00226.0064936001377040100
2017-07-10177.00177.00174.00176.0016800029487100
2017-07-07177.00178.00175.00178.0017000029950400
2017-07-06179.00179.00176.00179.0029840052901900
2017-07-05176.00180.00172.00180.00599700105468600
2017-07-04185.00186.00175.00175.00979800176623100
2017-07-03178.00189.00173.00186.001750800312893900
2017-06-30182.00187.00181.00182.001462700266810500
2017-06-29186.00192.00180.00192.003674000678540300
2017-06-28176.00211.00175.00195.00258469005111001400
2017-06-27157.00161.00156.00161.0017170027203200
2017-06-26158.00158.00156.00156.007490011725900
2017-06-23159.00159.00153.00158.0025600040012800
2017-06-22161.00161.00158.00160.0012920020581400
2017-06-21160.00162.00159.00161.009250014817400
2017-06-20162.00162.00161.00161.007460012063600
2017-06-19161.00163.00160.00160.0017240027828500
2017-06-16157.00163.00156.00160.0042960068479000
2017-06-15157.00157.00156.00156.00166002594500
2017-06-14157.00158.00156.00158.007100011150100
2017-06-13156.00157.00154.00157.009980015532900
2017-06-12158.00159.00157.00157.00583009190400
2017-06-09156.00160.00156.00160.0011580018366300
2017-06-08156.00157.00156.00157.00327005119500
2017-06-07156.00157.00156.00156.007000010966800
2017-06-06161.00161.00156.00157.0017780028133700
2017-06-05158.00162.00157.00160.0011670018625900
2017-06-02158.00165.00155.00156.0020160032255100
2017-06-01159.00160.00157.00158.009250014670700
2017-05-31155.00158.00154.00158.009960015619400
2017-05-30159.00159.00154.00155.007760012091800
2017-05-29159.00164.00156.00158.0039570062866100
2017-05-26151.00155.00151.00154.00328005002400
2017-05-25154.00154.00152.00153.006100931100
2017-05-24154.00154.00151.00154.00175002676000
2017-05-23152.00154.00151.00154.00386005894900
2017-05-22153.00154.00147.00151.0025030037331700
2017-05-19152.00155.00149.00153.00617009358300
2017-05-18151.00154.00151.00154.007770011791000
2017-05-17157.00165.00153.00156.0035270055546800
2017-05-16158.00160.00157.00157.00268004228200
2017-05-15158.00167.00157.00160.0017540028373300
2017-05-12159.00163.00158.00160.00605009622900
2017-05-11163.00163.00157.00158.0012280019501000
2017-05-10159.00165.00158.00163.0018750030323400
2017-05-09158.00159.00156.00158.00550008658700
2017-05-08156.00157.00155.00157.00232003611700
2017-05-02155.00155.00153.00153.00126001945800
2017-05-01155.00156.00153.00155.0084001296800
2017-04-28158.00158.00153.00155.00398006182800
2017-04-27152.00157.00152.00157.007190011157000
2017-04-26153.00153.00151.00152.00112001707500
2017-04-25148.00151.00148.00150.0088001313100
2017-04-24154.00154.00148.00148.00154002318900
2017-04-21151.00154.00151.00153.00319004870200
2017-04-20152.00152.00150.00151.00125001886200
2017-04-19150.00152.00150.00152.00200003023100
2017-04-18148.00152.00148.00152.00175002629300
2017-04-17146.00148.00145.00148.00139002043500
2017-04-14146.00148.00146.00146.00289004238700
2017-04-13144.00146.00143.00145.00283004072100
2017-04-12148.00148.00144.00146.00619009029200
2017-04-11151.00151.00148.00150.00380005674100
2017-04-10150.00153.00149.00151.00361005431300
2017-04-07150.00150.00148.00149.00301004472600
2017-04-06152.00152.00148.00150.00430006448600
2017-04-05151.00154.00150.00152.008740013258300
2017-04-04154.00155.00150.00151.009440014401900
2017-04-03156.00156.00154.00154.00203003140100
2017-03-31155.00156.00155.00155.00256003976300
2017-03-30155.00156.00155.00155.00219003405200
2017-03-29156.00156.00154.00156.00123001909500
2017-03-28154.00156.00153.00156.00358005530800
2017-03-27155.00156.00155.00156.00378005860400
2017-03-24156.00158.00155.00157.00540008414400
2017-03-23155.00157.00155.00157.00193003004300
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

   ※ 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。 

Twitter