[7922 JQスタンダード] 三光産業 日足 時系列データ

[7922 JQスタンダード] 三光産業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17488.00520.00474.00520.00301900150186600
2017-11-16468.00494.00462.00475.004590022217300
2017-11-15469.00473.00457.00470.006160028823100
2017-11-14441.00480.00438.00461.003600016501700
2017-11-13444.00458.00444.00456.0093004201800
2017-11-10449.00449.00436.00442.0028001246600
2017-11-09451.00452.00438.00448.0096004293000
2017-11-08437.00453.00437.00451.0059002634300
2017-11-07450.00453.00444.00445.0070003138000
2017-11-06448.00449.00443.00443.0087003888100
2017-11-02448.00449.00448.00448.001700762400
2017-11-01443.00448.00443.00448.00110004905500
2017-10-31446.00446.00437.00441.0048002117100
2017-10-30440.00445.00439.00442.0062002735200
2017-10-27438.00438.00437.00438.0044001925200
2017-10-26436.00437.00432.00437.0038001649700
2017-10-25438.00438.00435.00435.0023001004500
2017-10-24435.00435.00432.00435.0045001953900
2017-10-23435.00435.00433.00433.0036001564100
2017-10-20432.00434.00429.00430.0059002541000
2017-10-19433.00435.00431.00435.0038001642300
2017-10-18431.00436.00430.00433.0065002821600
2017-10-17427.00431.00427.00430.0046001974100
2017-10-16428.00428.00418.00427.00168007104500
2017-10-13429.00431.00428.00429.0059002530000
2017-10-12428.00435.00428.00431.00151006500400
2017-10-11432.00432.00428.00431.00180007731400
2017-10-10430.00435.00430.00434.0058002506000
2017-10-06435.00436.00430.00435.0048002085000
2017-10-05424.00432.00424.00430.0052002223600
2017-10-04435.00435.00425.00426.00129005530800
2017-10-03443.00443.00430.00431.00171007423200
2017-10-02454.00455.00434.00435.004750021043200
2017-09-29485.00487.00460.00462.004630021884700
2017-09-28480.00497.00480.00488.005440026426800
2017-09-27475.00485.00472.00473.005640027016700
2017-09-26481.00481.00461.00474.004680022239400
2017-09-25467.00481.00463.00480.005880027786400
2017-09-22440.00460.00436.00460.003590016154700
2017-09-21430.00442.00427.00433.00199008616700
2017-09-20424.00425.00423.00424.0024001017700
2017-09-19423.00423.00421.00422.00800337500
2017-09-15421.00421.00418.00420.001400585900
2017-09-14418.00425.00418.00425.00300126800
2017-09-13417.00425.00415.00425.001500634700
2017-09-12415.00420.00415.00420.0026001089500
2017-09-11416.00420.00416.00420.001900793300
2017-09-08415.00415.00415.00415.0020083000
2017-09-07415.00415.00415.00415.00300124500
2017-09-06410.00413.00410.00410.0040001640900
2017-09-05415.00415.00407.00410.0040001647400
2017-09-04416.00416.00415.00415.001300539600
2017-09-01414.00420.00414.00415.0034001421800
2017-08-31414.00416.00413.00414.001500622100
2017-08-30410.00420.00406.00420.0056002300900
2017-08-29410.00410.00410.00410.00700287000
2017-08-28405.00410.00405.00410.0025001022900
2017-08-25409.00409.00404.00404.00900367500
2017-08-24401.00402.00401.00402.0053002126800
2017-08-23406.00406.00406.00406.0020081200
2017-08-22407.00407.00406.00406.001300529000
2017-08-21406.00406.00401.00401.0044001771100
2017-08-18402.00402.00402.00402.00700281400
2017-08-17400.00402.00400.00402.00600241000
2017-08-16400.00402.00400.00402.001600640200
2017-08-15395.00400.00395.00400.001000396700
2017-08-14397.00401.00396.00396.0027001071300
2017-08-10399.00401.00399.00401.0051002035800
2017-08-09402.00407.00401.00401.0071002863000
2017-08-08405.00405.00401.00402.00109004374800
2017-08-07405.00405.00403.00405.0028001133400
2017-08-04402.00405.00402.00404.0025001009700
2017-08-03400.00400.00400.00400.001400560000
2017-08-02399.00405.00399.00404.0044001775400
2017-08-01400.00405.00399.00399.0031001241600
2017-07-31401.00404.00399.00400.0057002284100
2017-07-28401.00402.00401.00401.001700681800
2017-07-27400.00401.00399.00401.001500600500
2017-07-26403.00403.00398.00400.0042001687800
2017-07-25400.00403.00400.00403.001400561800
2017-07-24406.00406.00403.00403.002200890200
2017-07-21407.00407.00405.00405.0041001668100
2017-07-20406.00407.00405.00405.0050002030000
2017-07-19401.00405.00400.00403.0028001126200
2017-07-18397.00400.00397.00400.0045001793000
2017-07-14396.00397.00396.00396.0032001267300
2017-07-13395.00396.00395.00396.001400553300
2017-07-12393.00395.00393.00393.001400552200
2017-07-11394.00394.00390.00390.0029001137100
2017-07-10394.00394.00393.00394.001300512100
2017-07-07388.00390.00388.00390.001300504800
2017-07-06391.00391.00389.00389.001400547200
2017-07-05384.00391.00384.00391.002400931900
2017-07-04390.00390.00384.00385.001900734900
2017-07-03387.00390.00387.00390.00800310300
2017-06-30386.00386.00386.00386.001000386000
2017-06-29389.00389.00386.00386.00700271400
2017-06-28390.00390.00386.00387.00600232200
2017-06-27391.00391.00390.00390.00300117200
2017-06-26389.00391.00389.00391.001500584700
2017-06-23384.00384.00384.00384.00300115200
2017-06-22386.00386.00386.00386.00800308800
2017-06-21386.00386.00386.00386.00121004670600
2017-06-20385.00386.00381.00385.0044001693300
2017-06-19385.00385.00381.00383.002300883100
2017-06-16388.00388.00383.00383.001500577100
2017-06-15386.00386.00386.00386.00400154400
2017-06-14389.00389.00386.00386.0020077500
2017-06-13388.00393.00388.00389.0043001679000
2017-06-12386.00388.00386.00388.0030001161200
2017-06-09376.00379.00376.00378.001600603000
2017-06-08380.00384.00370.00375.00119004476600
2017-06-07380.00385.00380.00385.002400914300
2017-06-06384.00384.00381.00381.001400535500
2017-06-05384.00385.00384.00384.001800691700
2017-06-02389.00389.00385.00389.0034001318300
2017-06-01386.00387.00385.00387.00400154400
2017-05-31388.00388.00377.00385.0044001679100
2017-05-30389.00391.00389.00391.001600624400
2017-05-29389.00389.00384.00388.001400542100
2017-05-26389.00392.00389.00392.0037001441200
2017-05-25396.00396.00386.00389.00900353900
2017-05-24394.00394.00394.00394.002500985000
2017-05-23390.00394.00390.00394.0040001566300
2017-05-22388.00388.00388.00388.001700659600
2017-05-19381.00385.00381.00385.002300876700
2017-05-18385.00385.00383.00385.001600614200
2017-05-17383.00390.00383.00390.002100815300
2017-05-16382.00382.00382.00382.00800305600
2017-05-15382.00384.00382.00384.00800305800
2017-05-12383.00385.00380.00384.0035001343400
2017-05-11383.00383.00379.00380.0060002283800
2017-05-10382.00383.00382.00382.0069002637200
2017-05-09388.00388.00387.00388.00800310300
2017-05-08384.00387.00384.00387.001400538700
2017-05-02379.00383.00379.00383.001800687600
2017-05-01380.00380.00378.00378.00400151400
2017-04-28382.00382.00380.00380.002300878300
2017-04-27378.00382.00378.00382.001900722100
2017-04-26376.00377.00376.00377.001500564500
2017-04-25384.00384.00372.00376.0032001225100
2017-04-24378.00378.00376.00376.00500188600
2017-04-21378.00378.00375.00376.0032001206900
2017-04-20381.00381.00378.00379.0034001292700
2017-04-19377.00377.00374.00377.00800300800
2017-04-18375.00376.00375.00376.0020075100
2017-04-17374.00374.00370.00374.00800298400
2017-04-14374.00375.00367.00375.0041001518600
2017-04-13372.00373.00372.00373.00500186100
2017-04-12375.00378.00371.00373.0058002170300
2017-04-11378.00381.00377.00377.001800683800
2017-04-10379.00381.00379.00381.002000759400
2017-04-07376.00381.00375.00381.0088003322400
2017-04-06376.00386.00376.00380.0056002111500
2017-04-05378.00389.00378.00389.002200852100
2017-04-04386.00387.00381.00386.0029001119000
2017-04-03386.00386.00386.00386.001400540400
2017-03-31384.00393.00384.00385.001400542400
2017-03-30395.00398.00371.00381.0093003597100
2017-03-29396.00396.00395.00396.002300910000
2017-03-28400.00400.00400.00400.00400160000
2017-03-27405.00405.00400.00400.001900765000
2017-03-24401.00406.00400.00400.002200882400
2017-03-23403.00404.00401.00401.0045001814000
2017-03-22398.00403.00398.00403.0042001675300
2017-03-21405.00409.00405.00408.0042001706000
2017-03-17402.00402.00388.00397.0056002220700
2017-03-16405.00405.00403.00404.002400970300
2017-03-15407.00413.00399.00413.0056002258100
2017-03-14403.00406.00403.00405.0071002863900
2017-03-13409.00415.00409.00411.0031001275200
2017-03-10412.00412.00408.00408.0026001067000
2017-03-09404.00407.00402.00407.002300930000
2017-03-08402.00417.00402.00404.0047001909700
2017-03-07404.00404.00403.00403.00800322600
2017-03-06403.00405.00401.00404.001600644400
2017-03-03407.00407.00403.00407.001100445700
2017-03-02410.00410.00403.00407.001900773700
2017-03-01403.00405.00401.00405.0057002306100
2017-02-28407.00408.00405.00405.0033001341700
2017-02-27413.00413.00408.00408.001900782400
2017-02-24408.00414.00408.00408.0038001557900
2017-02-23406.00418.00402.00408.0068002778600
2017-02-22395.00401.00395.00401.0030001194300
2017-02-21395.00396.00394.00395.00199007863400
2017-02-20395.00395.00395.00395.001700671500
2017-02-17396.00398.00393.00396.0060002365300
2017-02-16396.00396.00392.00396.0035001378400
2017-02-15393.00397.00392.00393.00115004538100
2017-02-14389.00392.00388.00392.0065002533800
2017-02-13390.00393.00387.00392.0028001090800
2017-02-10383.00383.00382.00383.0046001759600
2017-02-09382.00382.00381.00382.001600611100
2017-02-08382.00383.00382.00382.00900343900
2017-02-07381.00382.00381.00382.00700267100
2017-02-06384.00384.00382.00382.00700268600
2017-02-03380.00381.00380.00381.001400532900
2017-02-02382.00384.00382.00383.001900727800
2017-02-01383.00384.00377.00384.0050001905600
2017-01-31381.00383.00380.00382.002200839200
2017-01-30384.00384.00380.00383.0036001376600
2017-01-27383.00385.00383.00383.0066002538300
2017-01-26380.00383.00378.00383.001900722300
2017-01-25385.00385.00379.00381.0048001832600
2017-01-24382.00382.00377.00381.002400911800
2017-01-23380.00382.00376.00381.0044001670900
2017-01-20380.00383.00380.00381.0031001180100
2017-01-19371.00377.00370.00377.0047001749400
2017-01-18377.00377.00375.00377.001200452200
2017-01-17377.00378.00372.00377.001400524900
2017-01-16379.00379.00374.00377.002200827900
2017-01-13379.00380.00374.00380.001700644000
2017-01-12382.00382.00373.00380.0053001992900
2017-01-11380.00387.00373.00382.0047001786500
2017-01-10369.00382.00369.00380.0077002869200
2017-01-06366.00367.00365.00367.001700622000
2017-01-05366.00368.00365.00366.0039001428200
2017-01-04364.00370.00364.00366.0037001360400
2016-12-30363.00365.00363.00363.001200436400
2016-12-29362.00366.00362.00363.0034001242900
2016-12-28361.00363.00361.00363.00800289200
2016-12-27365.00365.00363.00365.0029001058100
2016-12-26366.00366.00365.00365.002400878200
2016-12-22361.00366.00360.00366.0032001161600
2016-12-21366.00366.00359.00359.00122004412700
2016-12-20364.00365.00362.00362.0067002431300
2016-12-19366.00366.00363.00364.0073002662700
2016-12-16362.00364.00361.00364.00148005357000
2016-12-15369.00369.00360.00366.0030001093000
2016-12-14365.00365.00365.00365.001600584000
2016-12-13371.00371.00361.00363.00132004783300
2016-12-12372.00372.00371.00371.0056002081000
2016-12-09370.00371.00364.00370.0052001920400
2016-12-08369.00370.00367.00370.0062002290400
2016-12-07360.00370.00360.00370.00239008699200
2016-12-06359.00360.00359.00359.0072002585800
2016-12-05358.00359.00356.00359.0068002431000
2016-12-02355.00359.00355.00358.0095003386400
2016-12-01360.00363.00356.00356.004210015099900
2016-11-30356.00367.00356.00361.00205007377200
2016-11-29355.00356.00354.00356.0079002805300
2016-11-28357.00359.00354.00354.0045001598400
2016-11-25358.00358.00357.00357.001400500700
2016-11-24354.00358.00354.00357.00185006599700
2016-11-22354.00360.00350.00360.003050010823900
2016-11-21355.00355.00351.00354.00132004673600
2016-11-18349.00355.00349.00353.003590012558100
2016-11-17358.00358.00357.00357.001800643400
2016-11-16357.00358.00357.00358.001400500400
2016-11-15358.00359.00351.00355.0066002326300

   ※ 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