[7922 JQスタンダード] 三光産 日足 時系列データ

[7922 JQスタンダード] 三光産 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10729.00729.00729.00729.00600437400
2013-07-0900
2013-07-0800
2013-07-05715.00715.00715.00715.00900643500
2013-07-0400
2013-07-03680.00690.00680.00690.00300205000
2013-07-02680.00690.00680.00690.00200137000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25711.00711.00700.00700.001100781000
2013-06-24725.00745.00723.00725.0024001746600
2013-06-21819.00819.00810.00810.0015001224900
2013-06-20750.00850.00750.00819.0062004905200
2013-06-19715.00715.00715.00715.00500357500
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-13670.00670.00670.00670.0010067000
2013-06-1200
2013-06-11719.00719.00719.00719.0010071900
2013-06-10696.00698.00685.00685.001400973500
2013-06-07665.00665.00663.00663.00200132800
2013-06-0600
2013-06-0500
2013-06-04685.00690.00665.00665.00700476200
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27700.00700.00700.00700.001100770000
2013-05-2400
2013-05-2300
2013-05-22700.00700.00700.00700.00500350000
2013-05-21745.00745.00745.00745.00700521500
2013-05-20745.00745.00710.00710.001300957700
2013-05-17729.00729.00729.00729.00200145800
2013-05-1600
2013-05-15715.00715.00714.00714.00500357400
2013-05-14760.00760.00705.00710.0020001499000
2013-05-13690.00690.00690.00690.0010069000
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-24700.00700.00665.00665.00200136500
2013-04-23698.00698.00698.00698.00700488600
2013-04-22705.00705.00705.00705.00700493500
2013-04-19675.00685.00675.00685.00900610300
2013-04-18685.00685.00675.00675.00200136000
2013-04-17679.00695.00679.00695.00200137400
2013-04-16699.00699.00699.00699.0010069900
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-10700.00700.00700.00700.00600420000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29700.00700.00700.00700.0010070000
2013-03-28699.00700.00699.00700.00700489800
2013-03-2700
2013-03-2600
2013-03-25712.00712.00712.00712.00600427200
2013-03-22712.00712.00712.00712.00700498400
2013-03-21714.00714.00714.00714.00700499800
2013-03-19703.00703.00700.00700.00300210300
2013-03-1800
2013-03-15700.00700.00700.00700.00200140000
2013-03-1400
2013-03-1300
2013-03-12680.00680.00680.00680.00400272000
2013-03-11680.00680.00680.00680.00800544000
2013-03-0800
2013-03-07690.00690.00680.00680.001300888400
2013-03-0600
2013-03-05680.00680.00678.00678.001100747600
2013-03-04680.00680.00680.00680.00800544000
2013-03-01687.00700.00687.00700.00300208700
2013-02-28685.00685.00685.00685.0010068500
2013-02-27700.00700.00685.00685.00800558500
2013-02-26689.00710.00685.00685.001300906100
2013-02-25789.00789.00789.00789.00400315600
2013-02-22789.00789.00789.00789.0010078900
2013-02-21752.00752.00752.00752.00700526400
2013-02-20717.00717.00717.00717.00700501900
2013-02-19697.00702.00697.00702.00700490100
2013-02-18697.00697.00697.00697.0010069700
2013-02-1500
2013-02-1400
2013-02-13697.00697.00697.00697.0010069700
2013-02-12697.00697.00697.00697.00500348500
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25697.00697.00697.00697.00400278800
2013-01-2400
2013-01-23697.00697.00697.00697.0010069700
2013-01-22697.00697.00697.00697.00700487900
2013-01-21702.00702.00702.00702.00700491400
2013-01-18670.00670.00670.00670.00300201000
2013-01-1700
2013-01-16668.00668.00668.00668.00700467600
2013-01-15668.00668.00668.00668.00300200400
2013-01-1100
2013-01-10629.00629.00629.00629.001500943500
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-04629.00629.00629.00629.00600377400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25629.00629.00629.00629.00900566100
2012-12-21629.00629.00629.00629.00800503200
2012-12-20629.00629.00629.00629.00800503200
2012-12-19630.00630.00630.00630.0010063000
2012-12-1800
2012-12-17636.00636.00636.00636.00700445200
2012-12-14638.00638.00638.00638.00500319000
2012-12-13638.00638.00638.00638.00500319000
2012-12-1200
2012-12-1100
2012-12-10630.00640.00630.00640.00800505000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03630.00630.00630.00630.00200126000
2012-11-3000
2012-11-29621.00621.00621.00621.00200124200
2012-11-2800
2012-11-27650.00650.00601.00611.0041002531700
2012-11-26653.00653.00652.00652.00700456600
2012-11-22680.00680.00652.00652.001100734400
2012-11-21688.00688.00688.00688.00700481600
2012-11-20679.00679.00679.00679.00800543200
2012-11-19650.00650.00650.00650.00700455000
2012-11-1600
2012-11-15690.00690.00670.00670.00700476700
2012-11-1400
2012-11-1300
2012-11-12671.00671.00670.00670.00800536100
2012-11-0900
2012-11-08670.00670.00670.00670.00400268000
2012-11-07670.00670.00670.00670.00300201000
2012-11-06670.00670.00670.00670.00200134000
2012-11-0500
2012-11-0200
2012-11-01671.00671.00670.00670.00700469500
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25665.00670.00665.00670.001000666500
2012-10-24700.00700.00700.00700.0010070000
2012-10-23700.00700.00700.00700.00700490000
2012-10-22720.00720.00700.00700.00800574000
2012-10-19720.00720.00720.00720.00200144000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11715.00715.00715.00715.00200143000
2012-10-10720.00720.00720.00720.00500360000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26720.00720.00720.00720.00200144000
2012-09-25793.00793.00756.00756.00700532900
2012-09-24756.00756.00756.00756.00400302400
2012-09-21720.00720.00720.00720.00700504000
2012-09-20694.00719.00694.00719.00400280100
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12670.00670.00661.00661.00800535100
2012-09-11670.00670.00670.00670.0010067000
2012-09-10649.00650.00649.00650.00200129900
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31635.00635.00635.00635.001000635000
2012-08-3000
2012-08-2900
2012-08-28655.00655.00655.00655.00500327500
2012-08-27685.00685.00685.00685.00700479500
2012-08-2400
2012-08-2300
2012-08-22685.00685.00685.00685.0010068500
2012-08-21685.00685.00685.00685.00700479500
2012-08-20690.00690.00684.00684.00900620400
2012-08-1700
2012-08-16670.00670.00670.00670.0010067000
2012-08-1500
2012-08-14660.00660.00660.00660.001100726000
2012-08-13656.00656.00656.00656.0010065600
2012-08-10690.00690.00680.00680.001100757000
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
2012-07-27700.00700.00700.00700.0010070000
2012-07-26700.00700.00700.00700.00200140000
2012-07-25700.00700.00700.00700.00400280000
2012-07-24700.00700.00700.00700.0010070000
2012-07-23740.00740.00740.00740.0018001332000
2012-07-20705.00705.00705.00705.0019001339500
2012-07-19710.00710.00672.00672.00600414100
2012-07-18720.00720.00720.00720.00700504000
2012-07-17715.00715.00715.00715.00200143000
2012-07-13680.00680.00680.00680.0010068000
2012-07-1200
2012-07-1100
2012-07-1000
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