[7878 JQスタンダード] 光彩工芸 日足 時系列データ

[7878 JQスタンダード] 光彩工芸 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11168.00168.00168.00168.001000168000
2013-07-1000
2013-07-0900
2013-07-08166.00167.00166.00167.002000333000
2013-07-05160.00164.00160.00164.002000324000
2013-07-0400
2013-07-0300
2013-07-02155.00159.00155.00159.002000314000
2013-07-01155.00155.00155.00155.001000155000
2013-06-28155.00155.00155.00155.001000155000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-24159.00159.00159.00159.001000159000
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-18151.00151.00151.00151.001000151000
2013-06-17150.00154.00150.00154.003000454000
2013-06-14155.00155.00152.00152.0070001078000
2013-06-13158.00158.00158.00158.001000158000
2013-06-12155.00158.00155.00158.002000313000
2013-06-11155.00160.00155.00156.0070001094000
2013-06-10155.00165.00155.00165.003000475000
2013-06-07164.00164.00164.00164.001000164000
2013-06-06167.00167.00165.00165.005000829000
2013-06-0500
2013-06-04168.00169.00167.00168.0070001176000
2013-06-03170.00170.00170.00170.001000170000
2013-05-3100
2013-05-30171.00171.00170.00170.002000341000
2013-05-29170.00172.00170.00172.002000342000
2013-05-28168.00168.00167.00168.005000838000
2013-05-27168.00170.00168.00169.0060001013000
2013-05-24174.00174.00172.00172.0060001036000
2013-05-23179.00179.00175.00176.00100001761000
2013-05-22177.00177.00177.00177.002000354000
2013-05-21177.00177.00177.00177.004000708000
2013-05-20178.00179.00178.00179.003000535000
2013-05-17177.00177.00177.00177.001000177000
2013-05-16178.00178.00177.00177.003000532000
2013-05-15183.00183.00180.00180.0070001270000
2013-05-1400
2013-05-13183.00183.00180.00181.005000905000
2013-05-10178.00178.00176.00176.003000532000
2013-05-09180.00180.00178.00179.003000537000
2013-05-08180.00184.00179.00179.00100001814000
2013-05-07182.00182.00182.00182.003000546000
2013-05-0200
2013-05-01179.00180.00179.00180.002000359000
2013-04-3000
2013-04-26183.00183.00180.00180.002000363000
2013-04-25180.00184.00176.00177.0080001433000
2013-04-24180.00180.00180.00180.001000180000
2013-04-23175.00180.00175.00180.00120002141000
2013-04-22175.00175.00172.00174.005000870000
2013-04-19173.00175.00173.00175.0070001215000
2013-04-18168.00172.00168.00172.003000512000
2013-04-17172.00172.00172.00172.003000516000
2013-04-16165.00172.00165.00172.0080001332000
2013-04-15172.00172.00172.00172.005000860000
2013-04-1200
2013-04-11167.00172.00167.00172.003000511000
2013-04-10171.00172.00166.00167.005000848000
2013-04-09172.00172.00171.00171.0090001547000
2013-04-08169.00169.00169.00169.004000676000
2013-04-05168.00170.00165.00166.00140002348000
2013-04-04165.00167.00162.00167.00240003916000
2013-04-0300
2013-04-02165.00165.00163.00163.0070001145000
2013-04-01170.00170.00170.00170.001000170000
2013-03-29165.00169.00165.00169.00100001680000
2013-03-28163.00163.00163.00163.005000815000
2013-03-27167.00167.00167.00167.001000167000
2013-03-2600
2013-03-2500
2013-03-22165.00167.00165.00167.002000332000
2013-03-21168.00168.00165.00165.004000668000
2013-03-19165.00170.00164.00164.0060001001000
2013-03-1800
2013-03-15169.00170.00165.00165.003000504000
2013-03-14170.00170.00165.00169.005000839000
2013-03-13168.00168.00168.00168.001000168000
2013-03-12167.00167.00167.00167.001000167000
2013-03-11167.00167.00164.00164.004000665000
2013-03-08161.00170.00161.00162.00320005264000
2013-03-07158.00159.00158.00159.00130002063000
2013-03-06153.00153.00153.00153.001000153000
2013-03-05156.00157.00156.00157.003000469000
2013-03-0400
2013-03-01155.00156.00155.00156.002000311000
2013-02-28151.00152.00151.00151.004000605000
2013-02-27147.00151.00147.00151.002000298000
2013-02-26149.00149.00147.00147.002000296000
2013-02-25147.00147.00147.00147.002000294000
2013-02-22147.00148.00147.00148.002000295000
2013-02-21146.00150.00146.00147.004000590000
2013-02-20148.00150.00146.00146.0080001181000
2013-02-19154.00154.00151.00151.003000458000
2013-02-18155.00163.00155.00157.003000475000
2013-02-15156.00156.00155.00155.004000623000
2013-02-1400
2013-02-1300
2013-02-12164.00164.00156.00156.005000804000
2013-02-08162.00164.00162.00164.002000326000
2013-02-07162.00163.00162.00162.003000487000
2013-02-06162.00162.00162.00162.002000324000
2013-02-05161.00162.00161.00162.003000484000
2013-02-04163.00163.00161.00161.00100001617000
2013-02-01161.00161.00161.00161.002000322000
2013-01-31161.00162.00161.00161.0080001290000
2013-01-30165.00165.00162.00162.0090001467000
2013-01-29162.00169.00161.00167.006800011215000
2013-01-28181.00190.00181.00189.00200003689000
2013-01-25180.00180.00179.00180.0080001438000
2013-01-24179.00180.00178.00180.0060001074000
2013-01-23178.00180.00178.00179.0080001430000
2013-01-22177.00178.00177.00178.0070001241000
2013-01-21176.00177.00176.00177.0060001058000
2013-01-18176.00176.00176.00176.002000352000
2013-01-17178.00178.00178.00178.001000178000
2013-01-16173.00180.00171.00171.00130002259000
2013-01-15168.00170.00168.00170.00110001865000
2013-01-11166.00169.00165.00168.0070001172000
2013-01-10166.00167.00166.00167.005000833000
2013-01-09164.00166.00164.00166.006000986000
2013-01-08165.00166.00164.00165.0080001321000
2013-01-07163.00163.00163.00163.0070001141000
2013-01-04160.00162.00160.00162.00160002572000
2012-12-28160.00160.00160.00160.006000960000
2012-12-27160.00160.00160.00160.0090001440000
2012-12-26158.00160.00158.00160.006000951000
2012-12-25156.00157.00156.00157.003000470000
2012-12-21156.00156.00156.00156.004000624000
2012-12-20158.00158.00157.00157.002000315000
2012-12-19156.00157.00156.00157.003000470000
2012-12-18158.00158.00158.00158.001000158000
2012-12-1700
2012-12-1400
2012-12-13155.00155.00155.00155.004000620000
2012-12-1200
2012-12-11159.00159.00157.00158.005000788000
2012-12-10158.00158.00158.00158.002000316000
2012-12-07159.00159.00159.00159.001000159000
2012-12-06159.00159.00159.00159.001000159000
2012-12-05158.00159.00158.00159.004000633000
2012-12-04157.00157.00157.00157.001000157000
2012-12-0300
2012-11-30156.00156.00156.00156.002000312000
2012-11-29156.00156.00156.00156.001000156000
2012-11-2800
2012-11-2700
2012-11-26156.00156.00156.00156.002000312000
2012-11-22157.00157.00157.00157.001000157000
2012-11-21156.00156.00156.00156.001000156000
2012-11-2000
2012-11-1900
2012-11-16155.00155.00155.00155.001000155000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08153.00153.00153.00153.002000306000
2012-11-07154.00154.00154.00154.001000154000
2012-11-0600
2012-11-05155.00155.00155.00155.001000155000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30155.00155.00155.00155.001000155000
2012-10-29156.00156.00156.00156.001000156000
2012-10-26152.00152.00152.00152.002000304000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19160.00160.00160.00160.001000160000
2012-10-18150.00150.00150.00150.001000150000
2012-10-1700
2012-10-1600
2012-10-15159.00159.00150.00150.003000464000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05155.00155.00155.00155.001000155000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27156.00156.00156.00156.001000156000
2012-09-26159.00160.00156.00156.003000475000
2012-09-25155.00155.00155.00155.001000155000
2012-09-24157.00158.00157.00158.006000946000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14151.00152.00151.00152.002000303000
2012-09-13145.00148.00145.00148.004000583000
2012-09-12143.00143.00143.00143.001000143000
2012-09-11142.00142.00142.00142.001000142000
2012-09-10144.00144.00143.00143.002000287000
2012-09-0700
2012-09-0600
2012-09-05142.00142.00142.00142.001000142000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22140.00141.00140.00141.002000281000
2012-08-21141.00141.00141.00141.001000141000
2012-08-2000
2012-08-1700
2012-08-16140.00140.00140.00140.001000140000
2012-08-15142.00142.00137.00137.003000421000
2012-08-14137.00137.00137.00137.001000137000
2012-08-13142.00142.00142.00142.001000142000
2012-08-1000
2012-08-09142.00142.00142.00142.002000284000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03141.00141.00141.00141.001000141000
2012-08-0200
2012-08-01141.00141.00141.00141.001000141000
2012-07-3100
2012-07-3000
2012-07-27140.00140.00140.00140.002000280000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20143.00143.00143.00143.002000286000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12142.00142.00142.00142.001000142000
2012-07-1100
2012-07-10139.00139.00139.00139.001000139000
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。 

s7db.com Twitter Blog