[8191 JQスタンダード] 光製作 日足 時系列データ

[8191 JQスタンダード] 光製作 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08640.00640.00640.00640.001000640000
2013-07-05634.00640.00634.00640.0020001274000
2013-07-04640.00640.00640.00640.0020001280000
2013-07-0300
2013-07-02649.00649.00649.00649.001000649000
2013-07-01650.00650.00650.00650.001000650000
2013-06-28625.00645.00625.00645.0030001905000
2013-06-27624.00624.00610.00610.0060003688000
2013-06-26620.00620.00620.00620.0020001240000
2013-06-25625.00625.00625.00625.001000625000
2013-06-2400
2013-06-21625.00625.00625.00625.001000625000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17624.00624.00624.00624.001000624000
2013-06-14625.00644.00625.00644.0060003779000
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10670.00670.00650.00655.0050003315000
2013-06-07640.00660.00640.00660.0020001300000
2013-06-06652.00652.00641.00641.0040002594000
2013-06-05660.00670.00660.00670.0030002000000
2013-06-04651.00667.00651.00667.0020001318000
2013-06-03651.00651.00651.00651.0020001302000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27695.00695.00685.00685.0020001380000
2013-05-24665.00685.00665.00685.0030002025000
2013-05-23681.00681.00676.00676.0020001357000
2013-05-2200
2013-05-21730.00730.00696.00716.0040002842000
2013-05-20698.00700.00698.00700.0020001398000
2013-05-1700
2013-05-16751.00751.00685.00685.0060004333000
2013-05-15741.00760.00733.00733.0060004465000
2013-05-14738.00750.00734.00750.0040002960000
2013-05-13784.00784.00761.00761.0020001545000
2013-05-10768.00768.00768.00768.001000768000
2013-05-09756.00771.00756.00771.0020001527000
2013-05-08767.00771.00756.00756.0030002294000
2013-05-07762.00763.00753.00754.0050003786000
2013-05-02742.00745.00742.00745.0020001487000
2013-05-01743.00743.00743.00743.001000743000
2013-04-30750.00750.00750.00750.001000750000
2013-04-26750.00750.00750.00750.001000750000
2013-04-25733.00750.00733.00750.0020001483000
2013-04-24765.00765.00757.00757.0040003044000
2013-04-23780.00790.00777.00790.0030002347000
2013-04-22776.00799.00776.00799.0060004687000
2013-04-1900
2013-04-18775.00777.00775.00777.0050003877000
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-11790.00790.00770.00780.0030002340000
2013-04-10770.00790.00770.00790.0060004640000
2013-04-09762.00782.00754.00770.004700036499000
2013-04-08740.00765.00740.00765.002100015788000
2013-04-05754.00766.00729.00729.00110008263000
2013-04-04700.00715.00700.00715.0020001415000
2013-04-03690.00710.00690.00710.0040002790000
2013-04-02644.00700.00635.00695.00140009389000
2013-04-01770.00770.00739.00739.003200023680000
2013-03-29775.00798.00770.00798.0070005459000
2013-03-28777.00777.00755.00770.0070005382000
2013-03-27770.00800.00766.00799.003400026487000
2013-03-26889.00895.00799.00842.007000059778000
2013-03-25769.00799.00769.00799.0010300081439000
2013-03-22655.00699.00655.00699.001600010558000
2013-03-21643.00651.00643.00651.0050003244000
2013-03-19630.00638.00630.00638.0070004454000
2013-03-18632.00636.00630.00630.0070004427000
2013-03-15631.00631.00630.00630.0050003154000
2013-03-14629.00629.00629.00629.0050003145000
2013-03-13628.00630.00628.00630.0020001258000
2013-03-12640.00642.00630.00630.0070004458000
2013-03-11640.00640.00640.00640.0020001280000
2013-03-08645.00645.00641.00641.0030001931000
2013-03-07636.00638.00630.00638.0030001904000
2013-03-06639.00639.00635.00635.0020001274000
2013-03-05635.00644.00635.00639.00110007032000
2013-03-04598.00648.00598.00626.00110006841000
2013-03-01574.00590.00574.00590.0080004657000
2013-02-28560.00574.00560.00574.0040002254000
2013-02-27563.00563.00555.00555.0020001118000
2013-02-2600
2013-02-25564.00568.00564.00568.0040002268000
2013-02-22562.00562.00562.00562.001000562000
2013-02-21560.00561.00560.00560.0090005042000
2013-02-20560.00560.00560.00560.0060003360000
2013-02-19560.00560.00560.00560.001000560000
2013-02-18557.00557.00557.00557.0030001671000
2013-02-15565.00565.00550.00550.00150008339000
2013-02-14567.00567.00565.00565.0020001132000
2013-02-13570.00577.00565.00577.00130007397000
2013-02-12570.00579.00570.00579.0060003429000
2013-02-08570.00570.00570.00570.001000570000
2013-02-07570.00570.00570.00570.001000570000
2013-02-06560.00575.00560.00574.0040002280000
2013-02-0500
2013-02-0400
2013-02-01570.00570.00570.00570.0030001710000
2013-01-31576.00576.00571.00574.0040002293000
2013-01-30576.00576.00576.00576.0030001728000
2013-01-29576.00576.00576.00576.0020001152000
2013-01-28572.00572.00572.00572.0050002860000
2013-01-25570.00572.00570.00572.0020001142000
2013-01-24568.00568.00568.00568.0050002840000
2013-01-23568.00568.00568.00568.0040002272000
2013-01-22570.00570.00568.00570.0080004557000
2013-01-21573.00573.00568.00568.0020001141000
2013-01-18571.00579.00571.00579.0020001150000
2013-01-1700
2013-01-16581.00581.00571.00581.0080004628000
2013-01-15574.00585.00574.00584.00110006392000
2013-01-11555.00566.00551.00566.0070003891000
2013-01-10544.00569.00543.00569.00170009469000
2013-01-09516.00524.00515.00524.0070003641000
2013-01-08519.00519.00514.00514.0040002063000
2013-01-07517.00524.00514.00523.00100005183000
2013-01-04510.00510.00509.00509.0020001019000
2012-12-2800
2012-12-27511.00511.00511.00511.001000511000
2012-12-26508.00508.00508.00508.0020001016000
2012-12-25496.00503.00496.00503.00120005975000
2012-12-21490.00491.00490.00491.0040001961000
2012-12-20494.00496.00494.00496.002000990000
2012-12-19490.00490.00490.00490.0060002940000
2012-12-18489.00492.00489.00492.0030001470000
2012-12-1700
2012-12-14491.00491.00488.00489.0030001468000
2012-12-13486.00491.00486.00491.0050002444000
2012-12-12488.00488.00488.00488.002000976000
2012-12-1100
2012-12-10497.00497.00496.00496.002000993000
2012-12-0700
2012-12-0600
2012-12-05499.00499.00499.00499.001000499000
2012-12-04497.00498.00497.00498.002000995000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27496.00497.00496.00497.002000993000
2012-11-26494.00495.00494.00495.002000989000
2012-11-22486.00494.00486.00494.002000980000
2012-11-21478.00478.00478.00478.002000956000
2012-11-2000
2012-11-1900
2012-11-16480.00480.00478.00478.0080003834000
2012-11-15478.00478.00478.00478.002000956000
2012-11-14477.00477.00477.00477.001000477000
2012-11-1300
2012-11-12477.00482.00477.00480.0040001916000
2012-11-09478.00480.00478.00480.002000958000
2012-11-08480.00480.00478.00478.002000958000
2012-11-07485.00485.00485.00485.0030001455000
2012-11-06485.00485.00485.00485.00160007760000
2012-11-05479.00485.00479.00485.0050002411000
2012-11-02477.00478.00477.00478.0090004301000
2012-11-01478.00478.00478.00478.0080003824000
2012-10-31489.00489.00478.00482.0030001449000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25481.00481.00481.00481.001000481000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19481.00481.00481.00481.001000481000
2012-10-18481.00481.00481.00481.002000962000
2012-10-17481.00481.00481.00481.001000481000
2012-10-16475.00480.00475.00480.002000955000
2012-10-15480.00480.00480.00480.0030001440000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09479.00479.00479.00479.001000479000
2012-10-05475.00475.00475.00475.001000475000
2012-10-04468.00468.00468.00468.001000468000
2012-10-0300
2012-10-0200
2012-10-01472.00472.00472.00472.001000472000
2012-09-28472.00472.00472.00472.001000472000
2012-09-2700
2012-09-2600
2012-09-25474.00474.00474.00474.001000474000
2012-09-24475.00475.00475.00475.001000475000
2012-09-21475.00475.00475.00475.001000475000
2012-09-2000
2012-09-19476.00476.00475.00475.0030001427000
2012-09-18476.00476.00476.00476.002000952000
2012-09-14477.00477.00477.00477.001000477000
2012-09-1300
2012-09-1200
2012-09-11475.00475.00475.00475.0030001425000
2012-09-1000
2012-09-0700
2012-09-06478.00478.00478.00478.001000478000
2012-09-0500
2012-09-04475.00475.00475.00475.002000950000
2012-09-03476.00476.00475.00475.0040001902000
2012-08-31476.00476.00476.00476.001000476000
2012-08-3000
2012-08-2900
2012-08-28477.00477.00477.00477.001000477000
2012-08-27477.00477.00477.00477.001000477000
2012-08-24478.00478.00478.00478.0030001434000
2012-08-23476.00476.00476.00476.001000476000
2012-08-2200
2012-08-21476.00476.00476.00476.001000476000
2012-08-20476.00476.00476.00476.0030001428000
2012-08-17477.00477.00477.00477.001000477000
2012-08-16476.00477.00476.00477.0040001905000
2012-08-1500
2012-08-1400
2012-08-13476.00476.00476.00476.002000952000
2012-08-1000
2012-08-0900
2012-08-08477.00479.00474.00479.0050002381000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31478.00478.00478.00478.002000956000
2012-07-30479.00479.00479.00479.002000958000
2012-07-2700
2012-07-2600
2012-07-25478.00478.00478.00478.001000478000
2012-07-24478.00478.00477.00478.0040001911000
2012-07-2300
2012-07-2000
2012-07-19479.00479.00479.00479.0030001437000
2012-07-18477.00477.00477.00477.001000477000
2012-07-17481.00481.00481.00481.001000481000
2012-07-13480.00480.00479.00479.0040001918000
2012-07-1200
2012-07-11480.00480.00480.00480.001000480000
2012-07-1000
2012-07-09480.00480.00479.00479.0040001918000

   ※ 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