[7869 JQスタンダード] 日本フォーム 日足 時系列データ

[7869 JQスタンダード] 日本フォーム (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12254.00254.00254.00254.001000254000
2013-07-11253.00254.00253.00254.0040001014000
2013-07-10254.00254.00254.00254.003000762000
2013-07-09252.00260.00252.00252.00140003567000
2013-07-08262.00269.00262.00266.00150003989000
2013-07-05273.00288.00260.00266.00370009934000
2013-07-04299.00299.00283.00289.00190005513000
2013-07-03300.00300.00299.00300.0050001499000
2013-07-02294.00320.00294.00320.00140004239000
2013-07-01240.00300.00240.00295.00210005699000
2013-06-28240.00240.00240.00240.001000240000
2013-06-2700
2013-06-26260.00260.00260.00260.001000260000
2013-06-2500
2013-06-24230.00260.00230.00260.00160003926000
2013-06-21231.00231.00230.00231.003000692000
2013-06-20240.00240.00240.00240.001000240000
2013-06-19230.00235.00230.00235.0060001393000
2013-06-18230.00238.00230.00230.0080001848000
2013-06-17216.00230.00216.00230.00110002468000
2013-06-14208.00208.00208.00208.001000208000
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10201.00201.00201.00201.001000201000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28213.00213.00213.00213.001000213000
2013-05-27205.00214.00205.00214.003000625000
2013-05-24205.00205.00205.00205.0050001025000
2013-05-23206.00206.00206.00206.002000412000
2013-05-2200
2013-05-2100
2013-05-20212.00212.00207.00207.002000419000
2013-05-17205.00213.00205.00213.002000418000
2013-05-16208.00210.00208.00208.003000626000
2013-05-15212.00212.00210.00210.003000634000
2013-05-14217.00217.00217.00217.002000434000
2013-05-13220.00220.00219.00219.004000878000
2013-05-10220.00220.00218.00218.002000438000
2013-05-09216.00216.00216.00216.004000864000
2013-05-08214.00222.00214.00222.00110002411000
2013-05-07213.00213.00212.00212.002000425000
2013-05-02202.00210.00202.00210.002000412000
2013-05-0100
2013-04-30218.00218.00218.00218.0050001090000
2013-04-26218.00218.00218.00218.003000654000
2013-04-2500
2013-04-24218.00218.00218.00218.001000218000
2013-04-23197.00202.00197.00202.0090001790000
2013-04-22195.00195.00195.00195.001000195000
2013-04-19191.00191.00191.00191.002000382000
2013-04-18191.00191.00191.00191.005000955000
2013-04-17191.00191.00191.00191.001000191000
2013-04-1600
2013-04-1500
2013-04-12190.00195.00190.00195.002000385000
2013-04-11190.00195.00190.00195.002000385000
2013-04-10190.00190.00190.00190.004000760000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-02198.00200.00198.00200.004000797000
2013-04-01200.00200.00200.00200.002000400000
2013-03-29200.00200.00200.00200.001000200000
2013-03-2800
2013-03-2700
2013-03-26200.00200.00200.00200.001000200000
2013-03-25200.00200.00200.00200.001000200000
2013-03-22204.00204.00200.00200.004000804000
2013-03-21199.00200.00199.00200.003000599000
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-14192.00192.00192.00192.001000192000
2013-03-13192.00192.00192.00192.001000192000
2013-03-12193.00193.00193.00193.002000386000
2013-03-11189.00193.00189.00193.003000571000
2013-03-0800
2013-03-0700
2013-03-06188.00188.00188.00188.002000376000
2013-03-0500
2013-03-04187.00188.00187.00188.005000939000
2013-03-01185.00185.00185.00185.001000185000
2013-02-28187.00187.00187.00187.002000374000
2013-02-27187.00187.00187.00187.001000187000
2013-02-26187.00187.00187.00187.002000374000
2013-02-2500
2013-02-2200
2013-02-21187.00187.00187.00187.001000187000
2013-02-2000
2013-02-19187.00187.00187.00187.001000187000
2013-02-1800
2013-02-15187.00187.00187.00187.001000187000
2013-02-14189.00189.00189.00189.004000756000
2013-02-13192.00202.00192.00192.0070001354000
2013-02-12186.00188.00186.00188.0070001305000
2013-02-08187.00187.00186.00186.003000559000
2013-02-07186.00186.00186.00186.002000372000
2013-02-06184.00185.00184.00185.0060001109000
2013-02-0500
2013-02-04187.00187.00186.00186.003000559000
2013-02-0100
2013-01-31183.00185.00183.00185.002000368000
2013-01-30185.00185.00185.00185.001000185000
2013-01-29186.00186.00183.00184.005000920000
2013-01-28187.00187.00187.00187.001000187000
2013-01-25185.00185.00185.00185.0060001110000
2013-01-2400
2013-01-23184.00184.00183.00183.003000550000
2013-01-22183.00183.00183.00183.002000366000
2013-01-21183.00183.00183.00183.003000549000
2013-01-18185.00185.00183.00183.003000553000
2013-01-17183.00183.00182.00182.004000729000
2013-01-16185.00185.00181.00181.004000730000
2013-01-15186.00186.00185.00185.0060001111000
2013-01-1100
2013-01-10186.00186.00186.00186.001000186000
2013-01-09178.00185.00178.00185.0070001257000
2013-01-0800
2013-01-0700
2013-01-04193.00193.00193.00193.002000386000
2012-12-28177.00178.00176.00178.004000709000
2012-12-27176.00176.00176.00176.001000176000
2012-12-26175.00175.00175.00175.002000350000
2012-12-25175.00175.00175.00175.003000525000
2012-12-21174.00174.00171.00171.003000518000
2012-12-20174.00175.00174.00175.002000349000
2012-12-19175.00175.00173.00175.005000873000
2012-12-18172.00172.00172.00172.002000344000
2012-12-17174.00174.00172.00172.002000346000
2012-12-1400
2012-12-13173.00174.00173.00174.005000869000
2012-12-12174.00174.00170.00170.003000514000
2012-12-1100
2012-12-1000
2012-12-07171.00171.00171.00171.001000171000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03170.00171.00170.00171.004000681000
2012-11-30173.00173.00173.00173.001000173000
2012-11-29174.00174.00172.00172.003000520000
2012-11-2800
2012-11-2700
2012-11-26179.00179.00179.00179.001000179000
2012-11-2200
2012-11-21173.00173.00171.00171.005000857000
2012-11-20174.00174.00174.00174.001000174000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-14179.00179.00179.00179.001000179000
2012-11-13180.00180.00180.00180.001000180000
2012-11-12166.00166.00166.00166.002000332000
2012-11-0900
2012-11-08166.00166.00166.00166.002000332000
2012-11-0700
2012-11-0600
2012-11-05168.00168.00166.00166.004000670000
2012-11-02180.00181.00180.00181.005000901000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26182.00182.00182.00182.001000182000
2012-10-25177.00177.00177.00177.001000177000
2012-10-24180.00180.00180.00180.001000180000
2012-10-23179.00182.00179.00182.002000361000
2012-10-22185.00185.00176.00176.005000898000
2012-10-19185.00185.00185.00185.001000185000
2012-10-18180.00180.00180.00180.001000180000
2012-10-1700
2012-10-16180.00180.00180.00180.001000180000
2012-10-15175.00175.00175.00175.001000175000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05180.00180.00180.00180.001000180000
2012-10-04176.00176.00176.00176.001000176000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28181.00181.00181.00181.002000362000
2012-09-2700
2012-09-26185.00185.00185.00185.001000185000
2012-09-25190.00190.00190.00190.002000380000
2012-09-2400
2012-09-21190.00190.00190.00190.001000190000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11190.00190.00190.00190.003000570000
2012-09-1000
2012-09-0700
2012-09-06184.00189.00184.00189.00120002218000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29199.00199.00199.00199.001000199000
2012-08-2800
2012-08-27198.00198.00198.00198.001000198000
2012-08-24194.00194.00194.00194.001000194000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20195.00195.00195.00195.002000390000
2012-08-1700
2012-08-16194.00194.00194.00194.001000194000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26202.00202.00202.00202.001000202000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13193.00193.00193.00193.001000193000
2012-07-12193.00197.00193.00197.004000780000
2012-07-11193.00198.00193.00198.002000391000
2012-07-10195.00195.00195.00195.002000390000
2012-07-0900

   ※ 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