[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 
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
2016-03-14166.00173.00165.00166.00894200149951100
2016-03-11155.00186.00155.00170.0097679001692485200
2016-03-10149.00153.00148.00150.0022740034223400
2016-03-09149.00150.00146.00148.0014200020983400
2016-03-08155.00155.00147.00149.0035750053695700
2016-03-07155.00159.00153.00153.0040230062555100
2016-03-04149.00158.00148.00156.0041560063725000
2016-03-03142.00153.00142.00150.0048920072565700
2016-03-02138.00149.00138.00142.0051870074308800
2016-03-01136.00139.00135.00138.008240011248400
2016-02-29139.00140.00136.00136.0014720020310400
2016-02-26141.00141.00138.00139.0011470015947900
2016-02-25139.00142.00139.00141.0027930039090400
2016-02-24138.00143.00137.00142.0011860016630100
2016-02-23144.00145.00138.00141.0023960033848900
2016-02-22137.00145.00136.00141.0024920035254400
2016-02-19136.00143.00134.00141.0043380060224400
2016-02-18137.00138.00133.00137.0029920040657900
2016-02-17139.00139.00130.00133.0048380064612900
2016-02-16135.00142.00133.00134.001331300181934700
2016-02-15128.00174.00124.00137.00140179002213263700
2016-02-12126.00133.00116.00124.001350100166845000
2016-02-10165.00168.00150.00166.0024480038573800
2016-02-09167.00168.00160.00162.0028290046135800
2016-02-08170.00183.00166.00177.0023110040745000
2016-02-05180.00180.00164.00171.0026890045889400
2016-02-04188.00188.00177.00182.0019880036418400
2016-02-03193.00194.00183.00188.0026660050268200
2016-02-02202.00209.00195.00197.0038220077217600
2016-02-01200.00211.00197.00207.00882300179920500
2016-01-29170.00214.00170.00205.002549800500340100
2016-01-28165.00171.00163.00171.0016500027571300
2016-01-27164.00166.00161.00163.006650010876500
2016-01-26158.00165.00158.00159.0012370019895700
2016-01-25160.00166.00156.00165.0026600042957900
2016-01-22160.00162.00152.00158.0021850034488600
2016-01-21159.00163.00145.00146.0044650069154900
2016-01-20175.00176.00160.00161.0020660034283400
2016-01-19171.00177.00168.00174.0021420036469100
2016-01-18165.00171.00163.00170.0022470037328800
2016-01-15179.00181.00175.00176.0020740036884900
2016-01-14186.00186.00173.00178.0042590076139000
2016-01-13191.00197.00191.00193.0018670036218500
2016-01-12202.00202.00188.00189.0035330068914200
2016-01-08206.00210.00202.00203.0029800060994400
2016-01-07212.00215.00207.00210.0020240042651600
2016-01-06216.00224.00215.00217.00578200126615100
2016-01-05210.00219.00208.00216.0033590071900900
2016-01-04211.00214.00210.00212.008880018808900
2015-12-30212.00214.00208.00212.0010170021526500
2015-12-29210.00212.00208.00210.005080010670400
2015-12-28207.00217.00207.00212.009750020655100
2015-12-25207.00213.00203.00207.0022720046958900
2015-12-24214.00215.00208.00210.0028530059971900
2015-12-22204.00227.00204.00212.001781900385325500
2015-12-21202.00204.00200.00202.0015680031617500
2015-12-18211.00211.00205.00205.0020350042415100
2015-12-17214.00214.00209.00211.0016720035422300
2015-12-16209.00214.00208.00210.0013130027715800
2015-12-15213.00213.00206.00206.0014460030320800
2015-12-14208.00216.00208.00211.0013480028492200
2015-12-11216.00220.00213.00215.0021920047439600
2015-12-10209.00215.00208.00213.0020330042765800
2015-12-09221.00221.00211.00213.0023930051559200
2015-12-08224.00227.00215.00219.0033870074249500
2015-12-07223.00227.00222.00223.0020570046239700
2015-12-04223.00225.00220.00224.0034870077493800
2015-12-03232.00233.00224.00226.00814000184558200

   ※ 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