[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 
2017-03-29396.00396.00395.00396.002300910000
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
2016-11-14357.00359.00357.00359.00600214800
2016-11-11358.00360.00350.00355.0068002413400
2016-11-10360.00360.00360.00360.001200432000
2016-11-09358.00359.00353.00358.002000709800
2016-11-08357.00358.00357.00358.00300107300
2016-11-07358.00359.00355.00355.001900679800
2016-11-04356.00358.00356.00358.00400142800
2016-11-02360.00360.00356.00356.0040001434900
2016-11-01358.00360.00358.00360.002600931200
2016-10-31358.00360.00358.00360.001300466800
2016-10-28360.00360.00356.00356.002000713000
2016-10-27360.00362.00357.00357.0047001688800
2016-10-26357.00359.00357.00359.001500537700
2016-10-25361.00361.00353.00353.0042001496600
2016-10-24363.00363.00356.00357.0050001792000
2016-10-21365.00379.00358.00359.00109003964700
2016-10-20365.00370.00358.00361.00132004770500
2016-10-19364.00368.00360.00361.0037001337600
2016-10-18369.00369.00360.00360.0041001479400
2016-10-17364.00370.00364.00365.00700256300
2016-10-14365.00366.00360.00360.002400871300
2016-10-13365.00365.00365.00365.001000365000
2016-10-12367.00367.00364.00365.0058002122100
2016-10-11374.00375.00374.00375.001300486400
2016-10-07362.00372.00362.00370.001500545100
2016-10-06369.00369.00361.00361.00121004368900
2016-10-05365.00367.00365.00365.001100402500
2016-10-04375.00375.00361.00361.0042001529600
2016-10-03372.00372.00372.00372.0010037200
2016-09-30365.00371.00365.00371.00500183100
2016-09-29371.00371.00360.00361.0052001889600
2016-09-2800
2016-09-2700
2016-09-26379.00379.00379.00379.00500189500
2016-09-23386.00386.00376.00376.002100790600
2016-09-21385.00386.00385.00386.001500577600
2016-09-20380.00380.00379.00379.001600607900
2016-09-16374.00379.00374.00379.00700264800
2016-09-15373.00376.00370.00370.001500557400
2016-09-14375.00375.00373.00373.0020074800
2016-09-13376.00378.00372.00375.0043001610300
2016-09-12389.00389.00389.00389.001000389000
2016-09-0900
2016-09-08384.00385.00384.00385.0020076900
2016-09-07376.00380.00376.00380.0020075600
2016-09-06372.00372.00372.00372.002000744000
2016-09-05378.00378.00378.00378.0010037800
2016-09-02378.00380.00374.00374.001100412500
2016-09-01374.00374.00374.00374.001000374000
2016-08-3100
2016-08-3000
2016-08-29380.00380.00380.00380.001000380000
2016-08-26380.00381.00380.00381.002300874100
2016-08-25380.00380.00380.00380.00500190000
2016-08-24380.00380.00380.00380.0020076000
2016-08-23378.00378.00378.00378.001400529200
2016-08-22380.00380.00380.00380.001600608000
2016-08-19388.00390.00388.00390.00500194500
2016-08-18389.00390.00385.00385.00500193900
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12385.00385.00385.00385.0010038500
2016-08-10385.00385.00385.00385.00900346500
2016-08-09370.00376.00370.00372.0035001298000
2016-08-08378.00378.00378.00378.0010037800
2016-08-05374.00374.00374.00374.0010037400
2016-08-0400
2016-08-03370.00370.00370.00370.0010037000
2016-08-02366.00366.00366.00366.0050001830000
2016-08-0100
2016-07-29382.00382.00382.00382.0020076400
2016-07-2800
2016-07-27389.00389.00389.00389.0020077800
2016-07-2600
2016-07-25397.00397.00397.00397.00500198500
2016-07-22400.00400.00400.00400.0020080000
2016-07-21400.00400.00400.00400.0039001560000
2016-07-20399.00400.00392.00397.0049001953200
2016-07-19385.00388.00380.00380.001400538300
2016-07-15398.00398.00376.00376.002200840200
2016-07-14383.00387.00382.00387.00300115200
2016-07-13383.00383.00383.00383.0010038300
2016-07-1200
2016-07-11379.00379.00379.00379.001000379000
2016-07-08370.00375.00370.00375.0020074500
2016-07-07375.00375.00375.00375.001300487500
2016-07-06380.00380.00359.00359.0046001673500
2016-07-05375.00380.00375.00380.0020075500
2016-07-0400
2016-07-0100
2016-06-30371.00371.00371.00371.0020074200
2016-06-29370.00370.00367.00367.001100404000
2016-06-28368.00372.00366.00366.001700623800
2016-06-27384.00384.00384.00384.00600230400
2016-06-24381.00381.00366.00366.00900335700
2016-06-23392.00392.00392.00392.0010039200
2016-06-22406.00406.00400.00400.00600243000
2016-06-21405.00405.00405.00405.001700688500
2016-06-20392.00392.00392.00392.001900744800
2016-06-17388.00388.00376.00376.001200456000
2016-06-1600
2016-06-15379.00385.00378.00384.001000380700
2016-06-14390.00390.00379.00379.00600230700
2016-06-1300
2016-06-10398.00398.00398.00398.001000398000
2016-06-09386.00394.00386.00390.00400155600
2016-06-0800
2016-06-07394.00394.00394.00394.0020078800
2016-06-0600
2016-06-03390.00394.00389.00394.0065002535400
2016-06-02386.00390.00386.00390.00600232000
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25394.00394.00394.00394.00600236400
2016-05-24393.00393.00378.00378.002400915600
2016-05-23389.00389.00389.00389.002000778000
2016-05-20393.00430.00385.00387.0071002810000
2016-05-19375.00385.00375.00385.00202007774800
2016-05-18389.00389.00381.00381.00600231000
2016-05-17390.00390.00390.00390.001500585000
2016-05-16377.00390.00377.00390.00600231200
2016-05-13373.00373.00373.00373.00300111900
2016-05-1200
2016-05-11397.00397.00381.00381.001300512500
2016-05-10397.00397.00397.00397.001000397000
2016-05-09390.00390.00390.00390.0010039000
2016-05-06384.00386.00384.00386.00900345800
2016-05-02392.00392.00392.00392.001000392000
2016-04-28392.00392.00392.00392.001000392000
2016-04-27400.00400.00392.00392.001100439200
2016-04-2600
2016-04-25400.00400.00400.00400.00700280000
2016-04-22385.00385.00385.00385.00300115500
2016-04-21400.00400.00381.00381.0061002393800
2016-04-20400.00400.00399.00399.001500599900
2016-04-19398.00400.00398.00400.0020079800
2016-04-18400.00400.00400.00400.0020080000
2016-04-15399.00399.00399.00399.0010039900
2016-04-14396.00396.00395.00395.0020079100
2016-04-1300
2016-04-1200
2016-04-11410.00410.00400.00400.001100450000
2016-04-0800
2016-04-07400.00400.00395.00395.00400159100
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28402.00402.00402.00402.0010040200
2016-03-25410.00410.00410.00410.00600246000
2016-03-24410.00410.00410.00410.0020082000
2016-03-23410.00410.00410.00410.001200492000

   ※ 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