[7847 JQスタンダード] グラファイトデザイン 日足 時系列データ

[7847 JQスタンダード] グラファイトデザイン (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-16612.00612.00607.00608.00106006451500
2017-10-13620.00620.00609.00610.003310020297200
2017-10-12615.00621.00612.00619.00138008535000
2017-10-11614.00617.00606.00615.002030012401600
2017-10-10615.00615.00610.00612.0077004721200
2017-10-06603.00613.00601.00613.002100012773700
2017-10-05600.00606.00600.00601.00137008246200
2017-10-04611.00611.00603.00603.002750016679800
2017-10-03617.00618.00612.00614.002460015146300
2017-10-02620.00620.00610.00615.003880023808900
2017-09-29625.00641.00608.00624.00383800239106200
2017-09-28585.00590.00582.00585.002460014443300
2017-09-27583.00586.00580.00585.00170009912700
2017-09-26587.00587.00578.00580.001940011283800
2017-09-25585.00587.00583.00586.0074004332800
2017-09-22584.00586.00576.00579.00163009453400
2017-09-21582.00587.00580.00585.00155009042600
2017-09-20582.00583.00579.00581.00139008080900
2017-09-19585.00592.00579.00579.002070012103400
2017-09-15577.00581.00574.00580.00170009806800
2017-09-14584.00586.00577.00578.00125007254100
2017-09-13586.00588.00584.00587.0068003983000
2017-09-12586.00589.00580.00586.00153008951400
2017-09-11582.00584.00571.00581.00158009147900
2017-09-08579.00581.00574.00579.00152008779300
2017-09-07582.00585.00570.00576.003800021915700
2017-09-06582.00593.00575.00582.003640021191200
2017-09-05600.00601.00586.00586.003170018835600
2017-09-04602.00608.00597.00598.002240013461700
2017-09-01604.00608.00601.00608.001700010272000
2017-08-31603.00607.00602.00604.002690016269400
2017-08-30602.00609.00597.00601.005230031440300
2017-08-29597.00606.00593.00601.004010023979900
2017-08-28597.00600.00596.00600.0048002873800
2017-08-25587.00598.00587.00597.001700010067300
2017-08-24588.00592.00587.00587.00111006543800
2017-08-23590.00591.00583.00589.002570015100500
2017-08-22600.00600.00590.00594.00114006790100
2017-08-21596.00601.00596.00598.0091005447000
2017-08-18591.00597.00590.00597.0086005098700
2017-08-17584.00592.00584.00591.0094005532700
2017-08-16577.00585.00577.00584.00113006543200
2017-08-15581.00588.00577.00583.002430014152000
2017-08-14585.00595.00580.00595.00134007852500
2017-08-10593.00604.00593.00595.001810010809200
2017-08-09605.00606.00594.00595.0082004919400
2017-08-08598.00604.00585.00604.001950011614100
2017-08-07597.00601.00597.00598.0040002394600
2017-08-04601.00607.00598.00602.0075004521300
2017-08-03609.00610.00601.00601.0048002905600
2017-08-02607.00609.00605.00605.0097005883200
2017-08-01600.00606.00592.00601.00144008640900
2017-07-31608.00610.00603.00603.0057003456900
2017-07-28617.00617.00606.00607.0098005980900
2017-07-27610.00615.00605.00612.00149009077100
2017-07-26613.00614.00606.00610.0065003963900
2017-07-25621.00622.00611.00611.0089005471800
2017-07-24627.00627.00615.00618.00126007823100
2017-07-21611.00627.00610.00627.003510021798700
2017-07-20617.00617.00610.00616.002560015668300
2017-07-19609.00614.00608.00614.00147008986100
2017-07-18611.00611.00598.00603.0089005381700
2017-07-14613.00619.00606.00610.004780029257800
2017-07-13609.00615.00603.00609.002550015539700
2017-07-12600.00609.00598.00603.00156009410300
2017-07-11594.00596.00585.00596.0097005732900
2017-07-10597.00597.00584.00590.00105006211800
2017-07-07580.00592.00580.00588.001940011305200
2017-07-06598.00598.00586.00590.0071004186700
2017-07-05594.00596.00591.00592.0025001482300
2017-07-04598.00601.00591.00593.0072004305600
2017-07-03596.00600.00592.00596.00121007214600
2017-06-30598.00598.00591.00592.0042002491300
2017-06-29596.00599.00594.00599.0025001491700
2017-06-28596.00601.00594.00596.0036002145900
2017-06-27601.00602.00592.00595.00111006639800
2017-06-26592.00592.00587.00591.0022001298900
2017-06-23595.00595.00586.00588.0072004246200
2017-06-22602.00602.00593.00595.0032001909600
2017-06-21592.00596.00590.00592.0035002078400
2017-06-20593.00593.00588.00592.0045002657700
2017-06-19599.00599.00585.00594.0059003489000
2017-06-16589.00594.00583.00594.00116006839400
2017-06-15587.00591.00586.00589.0048002822800
2017-06-14595.00595.00584.00586.00118006934100
2017-06-13602.00612.00582.00598.003590021254800
2017-06-12612.00613.00604.00609.0064003895600
2017-06-09606.00610.00601.00602.0066003992000
2017-06-08609.00613.00605.00606.00135008217600
2017-06-07611.00615.00606.00615.0071004324700
2017-06-06616.00616.00607.00608.0063003842000
2017-06-05619.00635.00608.00621.002530015722000
2017-06-02610.00623.00609.00616.00137008424300
2017-06-01604.00610.00603.00606.0053003211100
2017-05-31599.00614.00599.00610.00151009129400
2017-05-30602.00620.00590.00607.006040036662100
2017-05-29585.00598.00582.00598.00159009362100
2017-05-26579.00585.00579.00585.00106006180000
2017-05-25576.00579.00574.00578.0063003629300
2017-05-24575.00580.00573.00579.0057003286000
2017-05-23581.00583.00573.00579.0065003763100
2017-05-22579.00582.00578.00580.0031001797800
2017-05-19572.00578.00570.00576.0094005401400
2017-05-18576.00576.00569.00572.00110006301600
2017-05-17576.00600.00575.00581.001790010429600
2017-05-16577.00577.00571.00575.0073004193100
2017-05-15574.00574.00566.00569.0059003357100
2017-05-12575.00575.00568.00570.0070003995800
2017-05-11580.00580.00570.00573.00161009246900
2017-05-10579.00581.00577.00580.0056003240300
2017-05-09575.00578.00572.00577.00110006322300
2017-05-08576.00578.00573.00575.0081004657800
2017-05-02575.00577.00570.00574.0077004406800
2017-05-01573.00579.00571.00575.00109006252400
2017-04-28578.00586.00572.00572.002230012868500
2017-04-27563.00591.00563.00575.006370036545900
2017-04-26556.00559.00547.00553.00142007873700
2017-04-25554.00560.00553.00554.00140007772100
2017-04-24563.00568.00552.00564.003390019055700
2017-04-21580.00584.00555.00562.002380013479200
2017-04-20534.00619.00530.00571.00230700132713400
2017-04-19546.00560.00528.00544.002660014440700
2017-04-18537.00551.00524.00546.004890026217000
2017-04-17544.00554.00528.00535.009360050359500
2017-04-14580.00594.00568.00594.002820016359500
2017-04-13557.00582.00549.00579.004430024849900
2017-04-12594.00594.00556.00576.003150018124600
2017-04-11589.00595.00583.00592.00114006722400
2017-04-10583.00595.00583.00595.00130007670300
2017-04-07595.00595.00546.00579.005200029631000
2017-04-06598.00598.00579.00585.003870022658400
2017-04-05601.00611.00596.00600.00142008540000
2017-04-04639.00646.00594.00604.005100031440900
2017-04-03658.00661.00634.00647.003060019854200
2017-03-31638.00661.00614.00648.005570035728500
2017-03-30641.00641.00627.00632.001860011796100
2017-03-29585.00670.00585.00642.007400046878700
2017-03-28589.00594.00587.00591.0090005304900
2017-03-27599.00599.00585.00587.002050012126700
2017-03-24594.00608.00594.00604.00159009567100
2017-03-23605.00609.00590.00594.002080012398700
2017-03-22600.00610.00598.00604.00156009400600
2017-03-21601.00618.00589.00614.003860023261400
2017-03-17636.00636.00608.00608.003510021669200
2017-03-16633.00643.00620.00635.003740023573400
2017-03-15641.00650.00627.00634.004160026571200
2017-03-14650.00652.00633.00646.002940018919800
2017-03-13658.00663.00652.00657.002040013392000
2017-03-10674.00675.00655.00663.003550023532300
2017-03-09658.00674.00655.00674.004130027489000
2017-03-08657.00660.00650.00655.004730030979600
2017-03-07665.00668.00658.00665.002280015102400
2017-03-06671.00676.00666.00666.001860012460700
2017-03-03663.00682.00663.00673.004310028968900
2017-03-02666.00666.00653.00663.003510023159600
2017-03-01664.00668.00653.00664.003860025480200
2017-02-28671.00680.00654.00664.005760038362200
2017-02-27660.00681.00658.00681.0010040067247500
2017-02-24679.00679.00652.00656.0011120073883300
2017-02-23696.00706.00686.00690.0013060090901000
2017-02-22699.00707.00699.00699.008160057292700
2017-02-21701.00705.00696.00703.006140042994000
2017-02-20710.00712.00700.00705.005030035420700
2017-02-17710.00714.00701.00713.003880027513600
2017-02-16725.00730.00710.00714.0011230080739500
2017-02-15723.00748.00717.00725.00240100176432000
2017-02-14734.00740.00711.00711.00143900104265300
2017-02-13696.00738.00696.00729.00247700178716100
2017-02-10699.00702.00682.00696.002180015202700
2017-02-09690.00702.00677.00700.004190029148200
2017-02-08674.00690.00670.00687.003150021441600
2017-02-07672.00686.00661.00664.002070013855600
2017-02-06644.00677.00642.00672.006670043810300
2017-02-03683.00695.00643.00652.009720064042700
2017-02-02699.00700.00663.00673.007730052795900
2017-02-01716.00725.00691.00703.008430059618100
2017-01-31718.00740.00701.00740.009820070488600
2017-01-30713.00720.00686.00706.0011280079790700
2017-01-27703.00727.00670.00714.00243300170657100
2017-01-26658.00658.00643.00649.004010026151900
2017-01-25650.00650.00629.00629.003800024312200
2017-01-24650.00666.00646.00650.007320048034700
2017-01-23644.00646.00616.00638.005760036554600
2017-01-20592.00622.00590.00614.003280020057400
2017-01-19595.00640.00588.00592.007520045616800
2017-01-18572.00576.00555.00572.006280035660100
2017-01-17609.00620.00592.00592.007520045697400
2017-01-16652.00676.00628.00639.005000032665800
2017-01-13670.00685.00646.00656.008690057917400
2017-01-12646.00660.00636.00660.006020038891200
2017-01-11629.00650.00620.00646.008350052899300
2017-01-10626.00639.00605.00620.00173300107849500
2017-01-06629.00629.00629.00629.003940024782600
2017-01-05523.00530.00523.00529.0066003475500
2017-01-04522.00530.00520.00526.00129006773600
2016-12-30525.00525.00518.00523.0081004234800
2016-12-29520.00520.00510.00518.00160008251900
2016-12-28506.00509.00502.00505.00101005089200
2016-12-27507.00507.00498.00502.0083004183000
2016-12-26502.00507.00493.00507.00132006620100
2016-12-22501.00501.00487.00487.002260011162800
2016-12-21501.00505.00486.00487.003310016350700
2016-12-20511.00516.00500.00507.002120010714500
2016-12-19525.00526.00516.00516.0088004589400
2016-12-16522.00526.00515.00526.00187009768400
2016-12-15515.00526.00512.00525.002320012058200
2016-12-14521.00525.00500.00521.005060025909600
2016-12-13497.00504.00494.00504.002650013224100
2016-12-12487.00497.00484.00494.0081003975900
2016-12-09485.00487.00480.00487.0056002705600
2016-12-08479.00486.00479.00485.0085004101400
2016-12-07487.00487.00476.00480.00146007013000
2016-12-06487.00487.00474.00480.0091004341400
2016-12-05471.00476.00469.00476.0050002359900
2016-12-02475.00480.00469.00471.0098004651700
2016-12-01480.00480.00475.00476.0083003953500
2016-11-30478.00480.00474.00477.00117005570300
2016-11-29482.00485.00478.00478.00104005014600
2016-11-28474.00480.00472.00478.00162007718300
2016-11-25470.00475.00467.00470.00189008889800
2016-11-24465.00477.00460.00470.002400011223100
2016-11-22464.00465.00456.00465.00117005405600
2016-11-21460.00463.00460.00461.0083003827300
2016-11-18465.00468.00459.00460.002560011828500
2016-11-17460.00460.00459.00460.0028001287400
2016-11-16459.00463.00451.00458.0088004021500
2016-11-15450.00459.00445.00459.00168007617100
2016-11-14460.00460.00437.00450.00104004621400
2016-11-11460.00460.00449.00456.0075003413100
2016-11-10450.00460.00445.00454.00188008508400
2016-11-09449.00455.00430.00440.00179007858000
2016-11-08450.00451.00445.00447.0053002375000
2016-11-07451.00453.00445.00450.0091004091500
2016-11-04440.00450.00429.00450.002300010097500
2016-11-02456.00457.00446.00451.00154006952300
2016-11-01460.00462.00455.00456.0059002697000
2016-10-31453.00460.00453.00460.0050002280100
2016-10-28450.00453.00448.00452.00221009959500
2016-10-27449.00449.00434.00446.00152006743000
2016-10-26441.00449.00437.00442.00162007152100
2016-10-25459.00459.00430.00433.003710016311100
2016-10-24454.00464.00441.00459.002370010791500
2016-10-21460.00475.00434.00462.0011240051856500
2016-10-20430.00435.00427.00432.002720011755000
2016-10-19427.00463.00419.00422.0011930052189200
2016-10-18420.00429.00420.00426.00174007384800
2016-10-17413.00426.00413.00426.00203008540100
2016-10-14420.00431.00403.00410.006000025011800
2016-10-13415.00420.00408.00420.00218009119200
2016-10-12410.00415.00402.00413.003460014133100

   ※ 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