[7847 JQスタンダード] グラファイトD 日足 時系列データ

[7847 JQスタンダード] グラファイトD (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12666.00666.00647.00666.00380500252990300
2013-07-11565.00569.00550.00566.0092005135800
2013-07-10561.00569.00560.00568.0036002023800
2013-07-09569.00571.00560.00569.00150008459100
2013-07-08577.00577.00561.00561.0063003589000
2013-07-05574.00574.00560.00573.00111006264300
2013-07-04566.00574.00560.00562.0049002772700
2013-07-03568.00570.00554.00566.00145008184600
2013-07-02568.00575.00564.00565.0052002968400
2013-07-01543.00564.00543.00564.0086004768800
2013-06-28525.00540.00524.00540.0038002026500
2013-06-27528.00530.00512.00530.0057002975000
2013-06-26555.00555.00510.00510.0062003250400
2013-06-25538.00540.00515.00525.00119006322100
2013-06-24516.00538.00512.00529.0088004657400
2013-06-21500.00510.00492.00510.0090004518500
2013-06-20504.00525.00500.00506.0085004343200
2013-06-19488.00509.00488.00503.0097004872500
2013-06-18492.00497.00464.00488.00115005599800
2013-06-17490.00497.00490.00497.00900444400
2013-06-14497.00497.00484.00495.0058002843200
2013-06-13494.00494.00480.00489.0057002766900
2013-06-12473.00488.00470.00488.0047002246900
2013-06-11469.00478.00461.00477.0097004614300
2013-06-10448.00474.00440.00457.00201009085200
2013-06-07450.00451.00420.00445.003120013705300
2013-06-06511.00519.00471.00471.002670013249100
2013-06-05528.00532.00511.00511.0062003236000
2013-06-04530.00530.00515.00526.00143007461900
2013-06-03553.00553.00522.00537.0091004920200
2013-05-31550.00555.00540.00549.00158008678300
2013-05-30550.00550.00535.00548.0059003201800
2013-05-29546.00550.00535.00550.0042002300400
2013-05-28555.00559.00531.00546.0071003873400
2013-05-27532.00548.00530.00545.00114006115700
2013-05-24541.00570.00510.00530.003340018039300
2013-05-23594.00594.00525.00539.003610020048400
2013-05-22590.00595.00565.00586.00136007981300
2013-05-21591.00591.00585.00589.00152008950100
2013-05-20600.00605.00594.00599.002490014928300
2013-05-17550.00592.00550.00591.002380013691800
2013-05-16600.00600.00520.00574.006090034420900
2013-05-15630.00636.00599.00600.007220044850100
2013-05-14638.00645.00628.00638.004830030693000
2013-05-13640.00640.00622.00626.005990037998000
2013-05-10599.00600.00587.00597.001950011608000
2013-05-09600.00610.00592.00595.002530015075500
2013-05-08600.00629.00586.00593.007610045615800
2013-05-07590.00599.00580.00597.0010000059083400
2013-05-02547.00569.00531.00562.002510014036500
2013-05-01524.00554.00523.00551.003840020749300
2013-04-30516.00523.00515.00522.00142007370200
2013-04-26523.00523.00515.00517.0090004669600
2013-04-25530.00530.00500.00515.004670024106900
2013-04-24524.00525.00515.00522.002460012787500
2013-04-23517.00521.00512.00519.001990010295500
2013-04-22519.00524.00507.00516.004670024157600
2013-04-19506.00518.00505.00514.00172008795900
2013-04-18510.00514.00497.00510.003740018924900
2013-04-17510.00522.00504.00510.004430022539300
2013-04-16520.00525.00509.00515.004100021269100
2013-04-15506.00539.00506.00530.00257300132354400
2013-04-12550.00640.00548.00606.00170100101881600
2013-04-11540.00561.00529.00560.004830026149000
2013-04-10545.00545.00521.00538.002980015947900
2013-04-09543.00543.00519.00539.003440018270200
2013-04-08554.00554.00525.00532.004400023664400
2013-04-05558.00558.00526.00536.005120027580500
2013-04-04574.00586.00521.00550.00273400152592600
2013-04-03559.00559.00559.00559.004050022639500
2013-04-02470.00490.00455.00479.0090004202200
2013-04-01499.00499.00458.00494.002150010366600
2013-03-29499.00530.00483.00501.004780024223200
2013-03-28490.00505.00476.00482.004400021426400
2013-03-27508.00510.00463.00483.007890038329000
2013-03-26445.00510.00442.00510.00213700106237300
2013-03-25411.00430.00411.00430.002640011116600
2013-03-22410.00410.00407.00407.0066002701200
2013-03-21404.00412.00399.00410.00173007060400
2013-03-19400.00404.00397.00404.002400961000
2013-03-18402.00407.00395.00403.0059002357300
2013-03-15402.00403.00396.00403.00102004084800
2013-03-14408.00408.00402.00403.0027001090000
2013-03-13408.00408.00400.00408.0065002619400
2013-03-12404.00411.00401.00408.0068002760300
2013-03-11407.00415.00401.00410.00175007177600
2013-03-08400.00405.00395.00400.00181007246000
2013-03-07390.00400.00383.00400.00185007292400
2013-03-06387.00392.00381.00390.0099003830400
2013-03-05397.00397.00382.00395.00118004637500
2013-03-04386.00393.00385.00393.0062002408700
2013-03-01382.00386.00376.00386.0084003213700
2013-02-28378.00380.00372.00379.0058002190300
2013-02-27378.00378.00375.00375.001700639900
2013-02-26370.00382.00370.00378.0086003208800
2013-02-25377.00380.00375.00375.0049001848300
2013-02-22378.00378.00374.00378.001700639100
2013-02-21379.00379.00375.00379.00700263900
2013-02-20387.00387.00375.00377.0045001718400
2013-02-19380.00383.00370.00383.0041001533100
2013-02-18366.00377.00361.00377.0035001296000
2013-02-15380.00385.00361.00361.0060002227400
2013-02-14386.00389.00376.00376.0048001834400
2013-02-13391.00391.00383.00389.0047001818700
2013-02-12394.00395.00387.00387.0066002585600
2013-02-08392.00392.00382.00385.0033001269400
2013-02-07390.00390.00383.00390.0054002086700
2013-02-06394.00394.00381.00392.00203007810700
2013-02-05400.00400.00391.00391.0071002830200
2013-02-04380.00424.00371.00400.003200012810800
2013-02-01382.00382.00379.00380.0030001144500
2013-01-31381.00384.00375.00379.0030001140200
2013-01-30379.00385.00371.00385.0073002760000
2013-01-29381.00383.00375.00377.0068002572400
2013-01-28375.00383.00372.00379.0063002361700
2013-01-25371.00373.00368.00368.0032001184400
2013-01-24376.00376.00369.00373.0037001374600
2013-01-23372.00384.00370.00376.00108004084100
2013-01-22396.00396.00364.00379.002750010355100
2013-01-21376.00400.00370.00397.00186007183400
2013-01-18352.00368.00351.00368.0071002567200
2013-01-17359.00359.00350.00353.002200780600
2013-01-16364.00364.00353.00353.0028001010800
2013-01-15350.00361.00345.00360.00165005777900
2013-01-11354.00369.00339.00354.002940010184800
2013-01-10334.00358.00334.00358.00252008740000
2013-01-09331.00334.00330.00334.0093003089900
2013-01-08339.00339.00335.00335.002600875300
2013-01-07336.00340.00330.00340.00107003572400
2013-01-04336.00340.00332.00339.0090003020900
2012-12-28330.00338.00324.00337.0055001809700
2012-12-27328.00331.00320.00330.00108003541100
2012-12-26331.00333.00322.00331.0079002608400
2012-12-25334.00334.00316.00327.00121003937300
2012-12-21336.00340.00331.00335.002000670300
2012-12-20342.00342.00330.00332.00121004051200
2012-12-19344.00344.00337.00340.0030001023400
2012-12-18337.00345.00335.00342.0051001732600
2012-12-17343.00344.00340.00341.002800961800
2012-12-14338.00340.00329.00335.0090003029600
2012-12-13343.00345.00338.00340.0053001807500
2012-12-12334.00349.00334.00343.0090003072700
2012-12-11328.00335.00325.00330.0037001221000
2012-12-10334.00334.00325.00328.002400798700
2012-12-07320.00324.00317.00323.0081002588700
2012-12-06320.00323.00314.00314.00147004686900
2012-12-05324.00327.00320.00324.0093002992900
2012-12-04327.00327.00322.00324.001600519900
2012-12-03329.00329.00320.00320.0063002037000
2012-11-30325.00325.00320.00321.0054001735400
2012-11-29314.00329.00314.00329.0033001054000
2012-11-28323.00325.00316.00316.0043001379600
2012-11-27327.00327.00327.00327.00400130800
2012-11-26325.00328.00317.00328.002700875700
2012-11-22328.00328.00311.00325.0042001340200
2012-11-21306.00328.00306.00328.0067002157900
2012-11-20303.00305.00301.00305.0042001268100
2012-11-19298.00305.00298.00305.003300999800
2012-11-16286.00298.00285.00298.0051001484400
2012-11-15277.00289.00275.00289.0081002262800
2012-11-14299.00302.00285.00285.003400995100
2012-11-13300.00300.00295.00299.002200654700
2012-11-12300.00300.00298.00300.0044001318400
2012-11-09302.00302.00298.00302.002100630900
2012-11-08302.00302.00298.00302.0068002043200
2012-11-07304.00305.00301.00301.001700515400
2012-11-06305.00306.00302.00304.0072002190100
2012-11-05315.00315.00305.00311.003200991100
2012-11-02315.00315.00310.00315.001500470200
2012-11-01313.00316.00306.00315.0065002023600
2012-10-31321.00321.00312.00318.0065002045100
2012-10-30323.00324.00320.00321.002300739000
2012-10-29321.00328.00317.00320.002300737100
2012-10-26328.00334.00311.00314.0097003068700
2012-10-25330.00330.00316.00316.001000324600
2012-10-24324.00338.00314.00314.0038001239000
2012-10-23324.00324.00324.00324.0020064800
2012-10-22323.00324.00317.00324.00800256500
2012-10-19338.00338.00318.00323.0044001440000
2012-10-18318.00320.00318.00320.0045001431200
2012-10-17305.00310.00302.00310.0074002269500
2012-10-16320.00342.00303.00310.00150004684800
2012-10-15338.00338.00325.00327.0065002156500
2012-10-12350.00350.00330.00338.00203006883500
2012-10-11348.00358.00348.00358.001400495200
2012-10-10345.00353.00345.00353.0062002173000
2012-10-09344.00357.00344.00350.0045001578300
2012-10-05350.00352.00345.00352.00109003810300
2012-10-04350.00352.00345.00352.0064002245700
2012-10-03348.00348.00345.00348.002500865700
2012-10-02352.00352.00335.00340.0053001819800
2012-10-01350.00351.00350.00351.0037001295400
2012-09-28354.00360.00341.00350.00103003593600
2012-09-27369.00369.00350.00352.002800997700
2012-09-26350.00360.00341.00360.0088003079100
2012-09-25349.00353.00337.00346.0060002064800
2012-09-24355.00355.00337.00342.00134004633600
2012-09-21365.00369.00356.00356.0091003294200
2012-09-20378.00378.00369.00369.002500927700
2012-09-19380.00380.00370.00378.0059002207000
2012-09-18390.00390.00376.00380.0078002968100
2012-09-14394.00394.00384.00393.0030001162200
2012-09-13390.00393.00390.00393.0020078300
2012-09-12399.00399.00386.00390.0058002282500
2012-09-11381.00393.00381.00393.001800699100
2012-09-10376.00393.00375.00393.0032001229500
2012-09-07377.00383.00375.00383.0033001246300
2012-09-06374.00387.00372.00384.001700644100
2012-09-05385.00386.00379.00385.0041001568400
2012-09-04396.00396.00380.00388.0071002742500
2012-09-03398.00398.00388.00388.0036001417300
2012-08-31409.00409.00396.00397.0038001521800
2012-08-30403.00411.00398.00404.0027001087500
2012-08-29415.00415.00398.00403.0055002217200
2012-08-2840800.0041100.0040600.0040700.00662697550
2012-08-2741350.0042100.0040500.0042000.00873564550
2012-08-2442400.0042500.0041400.0042350.00582438650
2012-08-2342000.0042000.0040750.0042000.00612531150
2012-08-2241550.0042700.0040900.0042500.001516330150
2012-08-2140400.0041600.0040400.0041550.001807415900
2012-08-2039700.0040400.0039700.0040000.00592359550
2012-08-1739600.0039600.0039000.0039600.0011433250
2012-08-1639300.0039800.0039000.0039600.00542125400
2012-08-1539300.0039700.0039200.0039500.00411616600
2012-08-1439000.0039500.0037950.0039500.00271053850
2012-08-1338400.0039000.0038400.0039000.0012467300
2012-08-1038000.0039000.0037500.0038400.00371422700
2012-08-0937800.0037800.0037200.0037800.0023862550
2012-08-0838150.0038150.0037400.0037800.008303650
2012-08-0738100.0038100.0037400.0037800.007265100
2012-08-0637500.0038000.0037400.0037400.0013488400
2012-08-0337850.0037850.0036400.0037500.00622293550
2012-08-0237700.0037700.0036700.0037150.0018665500
2012-08-0138700.0039200.0037000.0037000.00431629200
2012-07-3137000.0038800.0037000.0038400.00311168050
2012-07-3037000.0038000.0037000.0037300.00963575850
2012-07-2737600.0037600.0036300.0037500.0021780100
2012-07-2636700.0036700.0035000.0035500.00451614900
2012-07-2537950.0037950.0035400.0036000.00652380450
2012-07-2438450.0038450.0036000.0036950.00833027700
2012-07-2339350.0039350.0037100.0037100.00793004700
2012-07-2041550.0043400.0039400.0039900.0035314624050
2012-07-1938600.0041000.0038600.0040900.0034914012900
2012-07-1836300.0038550.0036300.0038000.00542044750
2012-07-1737600.0037600.0036150.0037200.00521906850
2012-07-1335300.0037650.0035300.0037600.00782810100
2012-07-1239200.0039750.0035000.0036000.0041215310500
2012-07-1140100.0041000.0038650.0040100.001465816700
2012-07-1039900.0040300.0038600.0040300.001706798650
2012-07-0940000.0040000.0038100.0039400.001174526850

   ※ 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