[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 
2016-12-02252.00254.00252.00254.002000506000
2016-12-01255.00255.00253.00253.003000763000
2016-11-30258.00258.00258.00258.002000516000
2016-11-29258.00258.00258.00258.0050001290000
2016-11-28257.00258.00257.00258.003000773000
2016-11-25257.00257.00257.00257.001000257000
2016-11-24254.00256.00254.00256.0040001021000
2016-11-22252.00252.00252.00252.001000252000
2016-11-21252.00253.00252.00253.002000505000
2016-11-18251.00251.00251.00251.001000251000
2016-11-17250.00250.00250.00250.001000250000
2016-11-16248.00248.00248.00248.001000248000
2016-11-15244.00244.00244.00244.002000488000
2016-11-14243.00243.00243.00243.0070001701000
2016-11-11232.00232.00232.00232.001000232000
2016-11-10239.00239.00235.00235.004000951000
2016-11-09253.00253.00240.00240.00170004145000
2016-11-08253.00253.00253.00253.001000253000
2016-11-07252.00260.00252.00258.00100002564000
2016-11-04252.00252.00252.00252.001000252000
2016-11-02248.00250.00248.00250.0070001744000
2016-11-01247.00247.00247.00247.002000494000
2016-10-31244.00246.00244.00246.004000980000
2016-10-28242.00243.00242.00243.002000485000
2016-10-27240.00241.00240.00241.003000722000
2016-10-26240.00240.00240.00240.003000720000
2016-10-2500
2016-10-24240.00240.00239.00240.0050001199000
2016-10-21237.00237.00237.00237.002000474000
2016-10-20239.00239.00239.00239.003000717000
2016-10-19239.00239.00239.00239.001000239000
2016-10-18234.00240.00234.00240.0080001893000
2016-10-1700
2016-10-14234.00235.00234.00235.002000469000
2016-10-1300
2016-10-12231.00231.00231.00231.002000462000
2016-10-11231.00232.00231.00232.0070001618000
2016-10-07231.00234.00231.00234.002000465000
2016-10-06233.00233.00233.00233.001000233000
2016-10-05229.00237.00228.00237.0070001608000
2016-10-04228.00229.00228.00228.0050001141000
2016-10-03228.00228.00228.00228.001000228000
2016-09-30227.00228.00227.00228.002000455000
2016-09-29229.00229.00227.00227.002000456000
2016-09-28225.00225.00225.00225.002000450000
2016-09-27225.00225.00225.00225.0070001575000
2016-09-26220.00220.00218.00218.0050001098000
2016-09-23221.00221.00221.00221.003000663000
2016-09-21221.00221.00221.00221.002000442000
2016-09-20222.00222.00222.00222.001000222000
2016-09-16221.00222.00221.00222.003000664000
2016-09-15221.00221.00221.00221.001000221000
2016-09-14221.00221.00221.00221.002000442000
2016-09-13220.00221.00220.00221.004000882000
2016-09-12220.00220.00220.00220.001000220000
2016-09-09217.00220.00217.00220.002000437000
2016-09-08216.00216.00216.00216.001000216000
2016-09-07216.00216.00216.00216.001000216000
2016-09-06216.00217.00216.00216.004000865000
2016-09-05215.00216.00215.00216.002000431000
2016-09-02214.00215.00214.00215.002000429000
2016-09-01210.00210.00210.00210.001000210000
2016-08-31211.00211.00211.00211.001000211000
2016-08-3000
2016-08-2900
2016-08-26210.00213.00210.00213.002000423000
2016-08-25211.00211.00209.00209.003000630000
2016-08-24205.00205.00205.00205.001000205000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17217.00217.00217.00217.001000217000
2016-08-16203.00203.00202.00202.003000608000
2016-08-1500
2016-08-1200
2016-08-10207.00207.00207.00207.001000207000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04200.00200.00200.00200.001000200000
2016-08-0300
2016-08-02202.00202.00200.00200.003000604000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27202.00203.00201.00202.004000808000
2016-07-2600
2016-07-25204.00204.00203.00203.002000407000
2016-07-2200
2016-07-21203.00203.00202.00202.002000405000
2016-07-20202.00202.00200.00202.004000806000
2016-07-19202.00202.00202.00202.001000202000
2016-07-1500
2016-07-1400
2016-07-13200.00200.00200.00200.002000400000
2016-07-12200.00200.00200.00200.001000200000
2016-07-11200.00200.00197.00197.002000397000
2016-07-0800
2016-07-07200.00200.00200.00200.004000800000
2016-07-0600
2016-07-05200.00200.00200.00200.001000200000
2016-07-04196.00196.00196.00196.001000196000
2016-07-0100
2016-06-30194.00194.00194.00194.001000194000
2016-06-29193.00193.00193.00193.001000193000
2016-06-28191.00191.00191.00191.001000191000
2016-06-27195.00195.00191.00193.003000579000
2016-06-24195.00195.00195.00195.001000195000
2016-06-2300
2016-06-22197.00197.00197.00197.001000197000
2016-06-2100
2016-06-20197.00197.00197.00197.002000394000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-14200.00200.00200.00200.001000200000
2016-06-13200.00200.00198.00198.002000398000
2016-06-1000
2016-06-09200.00200.00200.00200.001000200000
2016-06-0800
2016-06-07200.00200.00200.00200.001000200000
2016-06-0600
2016-06-0300
2016-06-02200.00204.00200.00204.002000404000
2016-06-01204.00204.00204.00204.001000204000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-24204.00204.00204.00204.001000204000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13197.00197.00197.00197.001000197000
2016-05-12199.00199.00199.00199.001000199000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28200.00200.00192.00192.0070001352000
2016-04-27198.00198.00198.00198.001000198000
2016-04-26198.00198.00198.00198.001000198000
2016-04-25200.00200.00200.00200.001000200000
2016-04-22195.00195.00194.00194.002000389000
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-18198.00198.00191.00191.002000389000
2016-04-1500
2016-04-14191.00191.00191.00191.001000191000
2016-04-13191.00191.00191.00191.003000573000
2016-04-1200
2016-04-1100
2016-04-08193.00193.00193.00193.001000193000
2016-04-0700
2016-04-06193.00193.00188.00188.003000570000
2016-04-05195.00195.00195.00195.001000195000
2016-04-04197.00197.00197.00197.001000197000
2016-04-01199.00199.00199.00199.001000199000
2016-03-31196.00202.00193.00202.004000787000
2016-03-30194.00194.00194.00194.001000194000
2016-03-29195.00195.00195.00195.001000195000
2016-03-28196.00196.00196.00196.001000196000
2016-03-2500
2016-03-24193.00195.00193.00195.004000778000
2016-03-23188.00188.00188.00188.002000376000
2016-03-2200
2016-03-1800
2016-03-17186.00186.00186.00186.001000186000
2016-03-1600
2016-03-1500
2016-03-14185.00187.00185.00186.0070001298000
2016-03-1100
2016-03-1000
2016-03-09181.00181.00181.00181.002000362000
2016-03-0800
2016-03-0700
2016-03-04180.00181.00180.00181.002000361000
2016-03-03180.00180.00180.00180.001000180000
2016-03-02182.00182.00182.00182.001000182000
2016-03-01182.00182.00182.00182.001000182000
2016-02-2900
2016-02-26177.00179.00176.00178.004000710000
2016-02-25179.00179.00179.00179.003000537000
2016-02-24178.00178.00178.00178.002000356000
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17185.00185.00185.00185.001000185000
2016-02-16190.00190.00190.00190.003000570000
2016-02-15190.00190.00190.00190.001000190000
2016-02-12190.00190.00190.00190.002000380000
2016-02-10198.00198.00197.00197.002000395000
2016-02-09201.00201.00198.00198.0080001596000
2016-02-0800
2016-02-05203.00203.00203.00203.001000203000
2016-02-04203.00203.00203.00203.001000203000
2016-02-03210.00210.00203.00203.0070001434000
2016-02-02208.00210.00208.00210.003000626000
2016-02-01210.00211.00208.00209.0080001679000
2016-01-29216.00216.00210.00210.0070001479000
2016-01-28220.00220.00216.00216.0050001092000
2016-01-27220.00224.00218.00220.00380008368000
2016-01-26241.00244.00239.00240.00220005306000
2016-01-25234.00240.00234.00235.00130003061000
2016-01-22235.00240.00235.00240.004000955000
2016-01-21238.00242.00235.00235.0060001428000
2016-01-20243.00246.00243.00246.0050001226000
2016-01-19239.00241.00239.00241.002000480000
2016-01-18235.00239.00235.00239.004000950000
2016-01-15241.00241.00240.00240.003000722000
2016-01-14250.00250.00241.00241.0060001482000
2016-01-13250.00252.00250.00252.0040001004000
2016-01-12252.00253.00248.00248.00140003496000
2016-01-08253.00254.00253.00254.002000507000
2016-01-07255.00255.00254.00254.003000763000
2016-01-06256.00256.00255.00255.003000767000
2016-01-05255.00255.00255.00255.0050001275000
2016-01-04256.00257.00255.00255.0040001025000
2015-12-30255.00257.00254.00254.00160004089000
2015-12-29253.00255.00253.00254.0050001271000
2015-12-28252.00253.00251.00252.0060001513000
2015-12-25256.00256.00251.00251.0050001270000
2015-12-24257.00257.00254.00254.00170004341000
2015-12-22257.00257.00257.00257.002000514000
2015-12-21254.00254.00254.00254.001000254000
2015-12-18256.00257.00254.00257.0080002052000
2015-12-17250.00253.00250.00253.003000753000
2015-12-16250.00251.00250.00251.0040001001000
2015-12-15253.00253.00250.00250.0050001258000
2015-12-14252.00253.00252.00253.002000505000
2015-12-1100
2015-12-1000
2015-12-09250.00250.00250.00250.003000750000
2015-12-08257.00257.00250.00250.00140003535000
2015-12-07257.00257.00255.00255.003000767000
2015-12-04257.00257.00255.00256.0040001024000
2015-12-03257.00257.00256.00256.002000513000
2015-12-02257.00257.00257.00257.002000514000
2015-12-01258.00258.00258.00258.003000774000
2015-11-30258.00258.00255.00255.0060001541000
2015-11-27257.00257.00257.00257.001000257000
2015-11-26254.00257.00254.00257.0040001020000

   ※ 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