[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 
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
2016-03-22410.00410.00410.00410.001500615000
2016-03-18407.00407.00407.00407.0020081400
2016-03-17398.00406.00398.00405.0027001081900
2016-03-1600
2016-03-15394.00394.00394.00394.0010039400
2016-03-14390.00390.00390.00390.0010039000
2016-03-1100
2016-03-10398.00398.00398.00398.001000398000
2016-03-0900
2016-03-0800
2016-03-07389.00397.00389.00397.00600235900
2016-03-04388.00388.00388.00388.0020077600
2016-03-03380.00380.00380.00380.0010038000
2016-03-02372.00383.00372.00383.0034001293300
2016-03-01372.00372.00372.00372.0010037200
2016-02-29372.00372.00372.00372.0010037200
2016-02-26375.00375.00375.00375.002100787500
2016-02-25378.00378.00378.00378.00700264600
2016-02-24378.00378.00378.00378.0010037800
2016-02-23378.00378.00378.00378.001500567000
2016-02-22375.00375.00375.00375.001800675000
2016-02-19374.00374.00374.00374.00600224400
2016-02-18376.00376.00376.00376.0020075200
2016-02-17370.00371.00369.00369.001700629000
2016-02-16377.00377.00366.00370.002600963400
2016-02-15377.00377.00375.00375.00900338500
2016-02-12376.00376.00370.00370.001900710400
2016-02-10382.00382.00375.00375.0034001283500
2016-02-09376.00377.00376.00377.0020075300
2016-02-08377.00377.00377.00377.0020075400
2016-02-05379.00379.00379.00379.00300113700
2016-02-04381.00381.00377.00377.00900340100
2016-02-03381.00381.00381.00381.0010038100
2016-02-02381.00381.00381.00381.0010038100
2016-02-0100
2016-01-29379.00379.00379.00379.0010037900
2016-01-28379.00379.00379.00379.00400151600
2016-01-27378.00379.00378.00378.00600226900
2016-01-26378.00378.00377.00377.00500188700
2016-01-25388.00388.00388.00388.00900349200
2016-01-22388.00388.00388.00388.0020077600
2016-01-21388.00388.00388.00388.001500582000
2016-01-20389.00389.00388.00388.001500583400
2016-01-19380.00390.00378.00390.001500570100
2016-01-18383.00383.00380.00380.001000381100
2016-01-15388.00388.00388.00388.0010038800
2016-01-14394.00395.00386.00386.00700273900
2016-01-13380.00394.00380.00394.0020077400
2016-01-12395.00395.00379.00379.0030001163600
2016-01-08392.00392.00392.00392.0010039200
2016-01-07395.00395.00395.00395.0020079000
2016-01-06391.00391.00389.00389.00300117100
2016-01-05389.00394.00389.00394.00300117200
2016-01-04400.00400.00392.00392.0048001907100
2015-12-30396.00409.00396.00401.00500200500
2015-12-29386.00400.00386.00400.001400550900
2015-12-28381.00394.00377.00393.002400921700
2015-12-25405.00405.00397.00397.002100844200
2015-12-24405.00405.00401.00401.0041001659100
2015-12-22412.00413.00406.00406.0074003046200
2015-12-21423.00423.00420.00420.001700718000
2015-12-18421.00423.00415.00423.0036001508600
2015-12-17423.00423.00423.00423.001200507600
2015-12-16435.00435.00423.00423.001500644300
2015-12-15427.00427.00425.00425.002000852200
2015-12-14435.00435.00427.00427.00900388600
2015-12-11430.00430.00428.00428.001300557200
2015-12-10436.00436.00436.00436.001000436000
2015-12-09428.00428.00428.00428.0010042800
2015-12-08426.00430.00426.00428.0043001837400
2015-12-07431.00435.00431.00435.001400607700
2015-12-04429.00431.00429.00430.002000858700
2015-12-03433.00434.00433.00433.00300130000
2015-12-02432.00432.00432.00432.0010043200
2015-12-01431.00432.00431.00432.0020086300
2015-11-30431.00432.00431.00432.00400172600
2015-11-27438.00439.00431.00435.0024001042700
2015-11-26439.00439.00439.00439.001400614600

   ※ 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