[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 
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
2016-10-11413.00417.00409.00416.002650010978200
2016-10-07403.00440.00403.00421.0010390044009200
2016-10-06399.00410.00399.00400.003030012203100
2016-10-05394.00396.00391.00396.00127005006600
2016-10-04387.00394.00387.00390.00191007427700
2016-10-03390.00390.00386.00388.00151005862500
2016-09-30387.00387.00383.00383.0028001076800
2016-09-29388.00388.00380.00387.00153005892300
2016-09-28390.00390.00380.00381.0041001568100
2016-09-27384.00386.00380.00382.002200840600
2016-09-26389.00389.00382.00382.0061002349300
2016-09-23392.00392.00386.00386.0037001440000
2016-09-21381.00392.00380.00385.0048001846400
2016-09-20379.00380.00378.00378.001000379300
2016-09-16381.00381.00377.00378.0046001743800
2016-09-15385.00387.00379.00381.00100003814000
2016-09-14385.00388.00384.00384.0030001154800
2016-09-13383.00385.00382.00385.00101003876500
2016-09-12378.00381.00377.00380.0062002349100
2016-09-09378.00384.00378.00381.0067002553400
2016-09-08382.00382.00378.00378.0028001065800
2016-09-07376.00379.00375.00377.0049001841300
2016-09-06378.00379.00371.00376.0068002547700
2016-09-05377.00379.00370.00379.00195007290100
2016-09-02377.00377.00371.00371.0059002202300
2016-09-01380.00380.00375.00375.0031001166300
2016-08-31375.00378.00375.00378.0027001015200
2016-08-30374.00375.00371.00374.0074002763000
2016-08-29375.00375.00370.00371.0040001485000
2016-08-26370.00370.00367.00369.002700995300
2016-08-25370.00370.00368.00368.00700258200
2016-08-24369.00370.00367.00367.0073002691100
2016-08-23372.00372.00369.00370.0032001184700
2016-08-22377.00377.00369.00370.0052001929100
2016-08-19366.00379.00366.00369.00185006836700
2016-08-18366.00372.00364.00365.00149005453200
2016-08-17365.00397.00362.00366.0014850055924900
2016-08-16370.00372.00360.00365.00126004617400
2016-08-15363.00375.00363.00369.00149005508300
2016-08-12369.00369.00364.00367.0036001323000
2016-08-10367.00370.00365.00365.0069002534600
2016-08-09358.00365.00358.00362.002000722300
2016-08-08359.00363.00357.00359.0049001758600
2016-08-05358.00379.00355.00357.002940010639300
2016-08-04361.00361.00355.00356.0087003099200
2016-08-03362.00362.00355.00355.00114004087900
2016-08-02363.00363.00357.00357.0057002052800
2016-08-01357.00363.00352.00357.00119004245200
2016-07-29364.00364.00352.00359.003090011063700
2016-07-28365.00366.00362.00364.0072002618100
2016-07-27363.00368.00363.00366.00106003863100
2016-07-26362.00425.00357.00367.00297100115634300
2016-07-25363.00366.00350.00358.00184006567900
2016-07-22364.00365.00360.00361.0089003224600
2016-07-21363.00366.00360.00363.00133004832700
2016-07-20357.00364.00356.00360.00111003986300
2016-07-19362.00364.00352.00353.00173006190200
2016-07-15362.00367.00341.00355.009610033961900
2016-07-14387.00387.00372.00386.00236009014900
2016-07-13373.00390.00367.00383.002750010400700
2016-07-12371.00375.00365.00365.003660013546300
2016-07-11360.00370.00359.00369.00114004145100
2016-07-08369.00378.00359.00359.007310026862600
2016-07-07403.00417.00366.00385.006630025890500
2016-07-06403.00429.00391.00415.0022080089601900
2016-07-05362.00435.00355.00434.00510100216527300
2016-07-04360.00360.00353.00355.00158005629800
2016-07-01358.00358.00351.00357.0036001280500
2016-06-30357.00360.00350.00360.0073002583100
2016-06-29352.00356.00350.00354.0045001589500
2016-06-28343.00352.00343.00346.0054001870500
2016-06-27339.00350.00336.00340.00273009380200
2016-06-24361.00361.00307.00346.005530018390300
2016-06-23354.00354.00350.00351.0086003027900
2016-06-22353.00359.00353.00353.0073002584400
2016-06-21347.00356.00347.00352.00192006681500
2016-06-20355.00359.00344.00355.00131004589800
2016-06-17360.00360.00351.00351.0084002980900
2016-06-16369.00369.00348.00349.00279009850300
2016-06-15365.00366.00363.00364.0051001860100
2016-06-14360.00368.00353.00362.00267009607300
2016-06-13371.00371.00361.00362.00145005304500
2016-06-10375.00376.00370.00370.0072002686900
2016-06-09379.00381.00369.00369.00245009157300
2016-06-08381.00381.00374.00377.0074002786400
2016-06-07377.00380.00376.00378.0037001397800
2016-06-06378.00381.00376.00376.002200834100
2016-06-03379.00379.00377.00378.0053002003400
2016-06-02381.00388.00375.00377.00181006851100
2016-06-01381.00384.00378.00380.00222008449200
2016-05-31391.00391.00380.00383.00147005649100
2016-05-30386.00391.00386.00387.00158006125400
2016-05-27386.00389.00382.00382.00132005080300
2016-05-26389.00392.00385.00385.00219008510200
2016-05-25380.00389.00380.00388.00153005873700
2016-05-24381.00381.00373.00379.00113004264800
2016-05-23376.00380.00374.00379.0046001735600
2016-05-20378.00378.00370.00373.00115004293000
2016-05-19371.00379.00370.00374.00122004552100
2016-05-18376.00382.00372.00372.00161006037800
2016-05-17377.00379.00372.00378.00149005599500
2016-05-16384.00385.00377.00379.00137005213700
2016-05-13390.00390.00381.00383.00252009703200
2016-05-12394.00394.00386.00392.00183007121300
2016-05-11400.00400.00390.00394.00145005698100
2016-05-10399.00399.00390.00394.00110004323900
2016-05-09397.00397.00393.00394.0052002055900
2016-05-06392.00399.00391.00391.0090003543400
2016-05-02391.00394.00388.00391.00149005821300
2016-04-28401.00402.00394.00395.003630014425000
2016-04-27397.00405.00387.00401.002810011165700
2016-04-26403.00403.00388.00396.00251009895800
2016-04-25396.00404.00381.00400.004850019161700
2016-04-22401.00409.00396.00396.0010950043902900
2016-04-21405.00515.00403.00411.00895500408074500
2016-04-20368.00442.00368.00442.00232800100878300
2016-04-19365.00365.00361.00362.00256009307200
2016-04-18368.00371.00362.00365.00138005051700
2016-04-15370.00375.00369.00370.00255009473600
2016-04-14367.00369.00355.00369.0079002866800
2016-04-13369.00369.00362.00363.00900328700
2016-04-12355.00362.00350.00362.0071002502800
2016-04-11367.00367.00357.00358.0030001082100
2016-04-08356.00359.00355.00357.0066002347000
2016-04-07355.00361.00348.00356.0046001624200
2016-04-06361.00361.00358.00358.00300107700
2016-04-05366.00367.00360.00361.0089003219500
2016-04-04370.00374.00360.00370.0060002213600
2016-04-01379.00380.00368.00376.00123004607600
2016-03-31379.00381.00378.00380.0060002273700
2016-03-30377.00381.00377.00378.0061002314800
2016-03-29372.00381.00372.00377.0065002451200
2016-03-28375.00378.00373.00375.0097003642600
2016-03-25375.00377.00370.00375.0090003350700
2016-03-24366.00374.00366.00371.0059002182600
2016-03-23376.00376.00365.00369.00111004125300
2016-03-22364.00374.00363.00370.00101003709600
2016-03-18362.00367.00362.00364.00109003973300
2016-03-17364.00369.00360.00362.00134004875000
2016-03-16357.00364.00356.00363.00195007009400
2016-03-15360.00360.00356.00357.00182006524700
2016-03-14363.00370.00350.00360.004260015271600
2016-03-11376.00376.00355.00361.003330012068100
2016-03-10366.00385.00366.00375.00212007878100
2016-03-09362.00370.00361.00363.00100003639300
2016-03-08380.00380.00360.00368.00129004770300
2016-03-07381.00381.00370.00372.00191007119800
2016-03-04371.00372.00365.00367.003840014216100
2016-03-03353.00371.00353.00365.004960018016100
2016-03-02360.00365.00350.00351.005420019288500
2016-03-01380.00381.00348.00359.007260026106400
2016-02-29392.00393.00379.00384.00169006533100
2016-02-26405.00405.00393.00394.00174006953100
2016-02-25388.00409.00388.00405.003500013850800
2016-02-24440.00441.00430.00437.003790016537700
2016-02-23444.00450.00435.00439.003250014330000
2016-02-22440.00442.00437.00438.00172007555000
2016-02-19439.00439.00432.00439.00121005274700
2016-02-18431.00445.00431.00439.0084003668300
2016-02-17435.00445.00423.00426.00151006594400
2016-02-16432.00437.00425.00437.00137005909600
2016-02-15451.00451.00425.00432.00170007445200
2016-02-12419.00419.00387.00387.00226008999600
2016-02-10450.00450.00420.00427.0088003811900
2016-02-09456.00460.00440.00458.00125005686300
2016-02-08468.00479.00463.00464.00145006806600
2016-02-05463.00480.00450.00472.00206009573400
2016-02-04455.00467.00448.00456.00100004565500
2016-02-03438.00461.00429.00458.002520011144300
2016-02-02438.00438.00426.00438.00155006725400
2016-02-01416.00434.00408.00434.002980012532500
2016-01-29416.00416.00392.00400.005790023142700
2016-01-28422.00426.00415.00416.00180007529500
2016-01-27440.00440.00412.00420.00232009827900
2016-01-26455.00455.00436.00437.00146006450500
2016-01-25450.00465.00440.00464.002400010799400
2016-01-22470.00470.00456.00467.0052002410300
2016-01-21480.00480.00466.00466.0063002978500
2016-01-20484.00491.00475.00477.0034001649300
2016-01-19479.00484.00479.00480.001100528300
2016-01-18477.00479.00470.00479.0042001988800
2016-01-15482.00492.00479.00479.0025001208900
2016-01-14483.00483.00475.00482.0054002579100
2016-01-13492.00492.00478.00485.0086004176500
2016-01-12500.00500.00480.00484.0089004319700
2016-01-08494.00500.00489.00500.0091004487700
2016-01-07501.00501.00492.00495.00101005029700
2016-01-06509.00514.00498.00501.00106005354700
2016-01-05508.00509.00498.00498.0085004307800
2016-01-04507.00516.00505.00508.00134006815300
2015-12-30503.00516.00503.00507.002140010954600
2015-12-29495.00502.00495.00502.0031001546200
2015-12-28485.00493.00485.00489.0070003418300
2015-12-25491.00491.00484.00484.004420021663400
2015-12-24498.00501.00491.00491.00164008144200
2015-12-22500.00504.00498.00498.0077003847400
2015-12-21502.00505.00500.00502.0056002811600
2015-12-18510.00510.00506.00506.001500762500
2015-12-17504.00509.00501.00509.0068003423100
2015-12-16502.00509.00502.00503.0030001515700
2015-12-15502.00506.00501.00502.0071003571200
2015-12-14503.00507.00503.00507.0031001563600
2015-12-11511.00514.00509.00511.002950015097700
2015-12-10509.00511.00508.00511.001900967200
2015-12-09510.00512.00509.00509.0032001631000
2015-12-08510.00512.00506.00508.00170008675400
2015-12-07518.00518.00503.00506.0088004455800
2015-12-04516.00516.00509.00510.0031001589300
2015-12-03513.00515.00508.00509.0027001381600
2015-12-02505.00515.00505.00509.00152007724900
2015-12-01509.00511.00506.00511.0065003316600
2015-11-30502.00511.00501.00507.0071003586700
2015-11-27504.00509.00500.00502.00118005948200
2015-11-26512.00512.00501.00507.002130010764100

   ※ 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