[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 
2017-08-182500.002520.002475.002520.005001247000
2017-08-172505.002505.002500.002500.00200500500
2017-08-162500.002574.002500.002574.005001273400
2017-08-152500.002600.002500.002600.0015003812000
2017-08-142500.002500.002500.002500.00100250000
2017-08-102500.002500.002500.002500.005001250000
2017-08-092460.002474.002460.002474.00400986300
2017-08-082440.002440.002440.002440.00200488000
2017-08-072440.002460.002432.002432.00400977200
2017-08-0400
2017-08-032470.002470.002433.002433.00200490300
2017-08-022425.002450.002425.002450.00200487500
2017-08-012410.002410.002410.002410.00200482000
2017-07-312411.002411.002410.002410.00200482100
2017-07-282460.002460.002400.002400.00200486000
2017-07-272400.002400.002400.002400.00100240000
2017-07-26250.00250.00245.00245.0060001480000
2017-07-25248.00249.00247.00247.0060001488000
2017-07-2400
2017-07-2100
2017-07-20252.00260.00250.00250.00170004333000
2017-07-19248.00252.00248.00252.002000500000
2017-07-18251.00251.00248.00248.002000499000
2017-07-14250.00251.00250.00251.0050001254000
2017-07-13250.00250.00250.00250.003000750000
2017-07-12250.00250.00250.00250.0050001250000
2017-07-11249.00250.00248.00248.0050001243000
2017-07-10248.00248.00248.00248.0050001240000
2017-07-07246.00247.00246.00247.003000739000
2017-07-06244.00244.00244.00244.001000244000
2017-07-05244.00244.00243.00243.0050001219000
2017-07-04242.00243.00242.00243.0050001212000
2017-07-03236.00242.00236.00242.0060001430000
2017-06-30235.00235.00234.00234.003000704000
2017-06-2900
2017-06-2800
2017-06-27234.00237.00234.00234.00110002595000
2017-06-2600
2017-06-23230.00230.00230.00230.002000460000
2017-06-22233.00233.00233.00233.001000233000
2017-06-21232.00232.00232.00232.001000232000
2017-06-20232.00232.00232.00232.002000464000
2017-06-19235.00235.00235.00235.001000235000
2017-06-1600
2017-06-1500
2017-06-14232.00232.00230.00230.003000692000
2017-06-1300
2017-06-12232.00232.00230.00230.002000462000
2017-06-09230.00230.00230.00230.001000230000
2017-06-0800
2017-06-0700
2017-06-06233.00233.00229.00229.004000925000
2017-06-05232.00232.00232.00232.001000232000
2017-06-0200
2017-06-01230.00235.00230.00235.003000695000
2017-05-3100
2017-05-30230.00230.00230.00230.001000230000
2017-05-29230.00230.00230.00230.002000460000
2017-05-2600
2017-05-25230.00230.00230.00230.001000230000
2017-05-2400
2017-05-23232.00232.00230.00230.002000462000
2017-05-22230.00230.00230.00230.001000230000
2017-05-19230.00230.00230.00230.001000230000
2017-05-1800
2017-05-17231.00231.00231.00231.001000231000
2017-05-16230.00230.00230.00230.001000230000
2017-05-1500
2017-05-12230.00230.00230.00230.001000230000
2017-05-1100
2017-05-10231.00231.00230.00230.003000691000
2017-05-09237.00237.00233.00233.003000703000
2017-05-08237.00237.00237.00237.001000237000
2017-05-02230.00230.00230.00230.001000230000
2017-05-01231.00231.00231.00231.001000231000
2017-04-28228.00228.00228.00228.003000684000
2017-04-27228.00228.00228.00228.001000228000
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-21226.00226.00226.00226.001000226000
2017-04-2000
2017-04-19225.00225.00225.00225.001000225000
2017-04-1800
2017-04-17225.00225.00225.00225.001000225000
2017-04-14225.00225.00225.00225.004000900000
2017-04-13226.00226.00225.00225.002000451000
2017-04-12229.00229.00226.00226.002000455000
2017-04-11229.00229.00229.00229.001000229000
2017-04-10229.00229.00229.00229.001000229000
2017-04-07230.00230.00230.00230.003000690000
2017-04-0600
2017-04-05231.00231.00231.00231.0050001155000
2017-04-04237.00237.00237.00237.001000237000
2017-04-03234.00234.00234.00234.001000234000
2017-03-31234.00234.00234.00234.001000234000
2017-03-3000
2017-03-29235.00235.00235.00235.001000235000
2017-03-28240.00240.00234.00234.003000714000
2017-03-27241.00241.00241.00241.004000964000
2017-03-2400
2017-03-23236.00241.00236.00241.002000477000
2017-03-22237.00237.00237.00237.001000237000
2017-03-21241.00241.00238.00238.002000479000
2017-03-17238.00238.00238.00238.002000476000
2017-03-16238.00238.00238.00238.002000476000
2017-03-1500
2017-03-1400
2017-03-13241.00242.00241.00241.0050001206000
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-06242.00242.00242.00242.001000242000
2017-03-0300
2017-03-02243.00243.00242.00242.002000485000
2017-03-01244.00244.00242.00242.003000728000
2017-02-28240.00243.00240.00243.003000726000
2017-02-27239.00239.00239.00239.001000239000
2017-02-2400
2017-02-23237.00237.00237.00237.001000237000
2017-02-22236.00236.00236.00236.002000472000
2017-02-21236.00236.00236.00236.003000708000
2017-02-20235.00235.00235.00235.001000235000
2017-02-17238.00238.00238.00238.001000238000
2017-02-16237.00238.00235.00235.0060001422000
2017-02-15235.00235.00235.00235.001000235000
2017-02-14235.00235.00232.00235.0050001171000
2017-02-13230.00231.00230.00230.003000691000
2017-02-1000
2017-02-09236.00236.00236.00236.001000236000
2017-02-0800
2017-02-0700
2017-02-06234.00234.00233.00233.002000467000
2017-02-03236.00236.00236.00236.001000236000
2017-02-02230.00232.00228.00228.0080001838000
2017-02-01240.00240.00227.00230.00150003514000
2017-01-31248.00248.00242.00242.00100002449000
2017-01-30248.00249.00248.00249.004000994000
2017-01-27242.00254.00242.00248.005100012601000
2017-01-26265.00270.00265.00270.00250006683000
2017-01-25265.00266.00265.00265.0090002388000
2017-01-24265.00265.00265.00265.0080002120000
2017-01-23264.00265.00262.00265.00110002897000
2017-01-20261.00264.00261.00264.0060001573000
2017-01-19262.00262.00261.00262.0050001309000
2017-01-18264.00264.00260.00261.0070001833000
2017-01-17266.00266.00264.00265.0080002123000
2017-01-16264.00266.00264.00266.00130003438000
2017-01-13264.00264.00262.00264.00110002895000
2017-01-12263.00264.00262.00263.00100002628000
2017-01-11262.00263.00262.00263.00120003154000
2017-01-10262.00263.00262.00262.00110002887000
2017-01-06262.00264.00261.00264.00170004460000
2017-01-05261.00263.00260.00262.0090002356000
2017-01-04258.00260.00258.00259.004500011644000
2016-12-30258.00258.00257.00257.00100002575000
2016-12-29256.00258.00256.00257.0090002313000
2016-12-28258.00258.00257.00257.0070001804000
2016-12-27254.00256.00254.00256.00110002810000
2016-12-26254.00254.00254.00254.001000254000
2016-12-22254.00254.00254.00254.003000762000
2016-12-21255.00255.00253.00254.003000762000
2016-12-20255.00255.00255.00255.001000255000
2016-12-19255.00255.00254.00254.0050001271000
2016-12-16254.00254.00254.00254.001000254000
2016-12-15253.00254.00253.00254.002000507000
2016-12-1400
2016-12-1300
2016-12-12251.00251.00250.00250.0040001001000
2016-12-09253.00253.00253.00253.002000506000
2016-12-08251.00251.00251.00251.002000502000
2016-12-07251.00251.00251.00251.001000251000
2016-12-06251.00251.00251.00251.001000251000
2016-12-0500
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

   ※ 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