[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 
2017-04-28578.00586.00572.00572.002230012868500
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
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

   ※ 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