[8191 JQスタンダード] 光製作所 日足 時系列データ

[8191 JQスタンダード] 光製作所 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2000
2017-11-1700
2017-11-1600
2017-11-154900.004900.004885.004885.003001467000
2017-11-144900.004970.004900.004900.0017008388000
2017-11-134815.004900.004815.004880.006002920500
2017-11-104800.004800.004800.004800.00100480000
2017-11-094880.004880.004810.004810.004001938000
2017-11-084840.004840.004840.004840.00200968000
2017-11-074910.004910.004910.004910.00100491000
2017-11-064895.004895.004895.004895.00100489500
2017-11-024825.004825.004825.004825.00200965000
2017-11-014850.004850.004850.004850.00100485000
2017-10-314855.004855.004800.004800.006002890000
2017-10-304855.004855.004855.004855.00200971000
2017-10-274845.004845.004845.004845.00100484500
2017-10-264795.004795.004795.004795.00100479500
2017-10-254805.004805.004800.004800.004001921000
2017-10-2400
2017-10-234820.004825.004820.004825.00200964500
2017-10-204800.004800.004800.004800.00100480000
2017-10-1900
2017-10-184770.004770.004770.004770.00200954000
2017-10-174570.004750.004570.004750.00230010850000
2017-10-1600
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-104555.004560.004555.004560.006002733500
2017-10-064555.004555.004555.004555.00100455500
2017-10-054555.004555.004555.004555.00100455500
2017-10-0400
2017-10-034530.004580.004530.004580.003001364000
2017-10-0200
2017-09-2900
2017-09-284600.004600.004600.004600.00100460000
2017-09-274505.004550.004435.004550.007003146500
2017-09-26915.00915.00915.00915.0020001830000
2017-09-25910.00914.00910.00914.0040003644000
2017-09-22910.00910.00910.00910.001000910000
2017-09-21920.00920.00920.00920.001000920000
2017-09-20920.00920.00920.00920.001000920000
2017-09-19910.00910.00910.00910.001000910000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-11907.00917.00907.00917.0020001824000
2017-09-08921.00921.00921.00921.001000921000
2017-09-07915.00915.00915.00915.0020001830000
2017-09-06915.00915.00915.00915.0020001830000
2017-09-05902.00902.00902.00902.0030002706000
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-25910.00915.00910.00915.0030002739000
2017-08-24903.00903.00903.00903.001000903000
2017-08-2300
2017-08-22909.00909.00909.00909.001000909000
2017-08-21904.00905.00901.00901.0030002710000
2017-08-1800
2017-08-17927.00927.00914.00914.0040003670000
2017-08-16920.00920.00920.00920.0020001840000
2017-08-15930.00930.00920.00920.0020001850000
2017-08-14910.00935.00910.00935.0080007395000
2017-08-10901.00940.00901.00940.0070006491000
2017-08-0900
2017-08-08886.00894.00886.00894.0030002666000
2017-08-0700
2017-08-04900.00900.00899.00899.0020001799000
2017-08-03899.00899.00899.00899.0020001798000
2017-08-02880.00880.00880.00880.001000880000
2017-08-01888.00888.00888.00888.001000888000
2017-07-31899.00899.00898.00898.0020001797000
2017-07-2800
2017-07-27888.00888.00888.00888.001000888000
2017-07-26876.00900.00876.00885.00110009837000
2017-07-25880.00900.00879.00880.001300011529000
2017-07-24862.00862.00862.00862.002600022412000
2017-07-2100
2017-07-2000
2017-07-19855.00855.00855.00855.0020001710000
2017-07-18852.00864.00830.00864.001800015274000
2017-07-1400
2017-07-13851.00851.00851.00851.001000851000
2017-07-12850.00850.00850.00850.001000850000
2017-07-1100
2017-07-1000
2017-07-07860.00860.00850.00850.0030002570000
2017-07-06857.00860.00857.00860.0020001717000
2017-07-05857.00857.00857.00857.0030002571000
2017-07-0400
2017-07-0300
2017-06-30845.00845.00845.00845.001000845000
2017-06-2900
2017-06-28860.00860.00860.00860.001000860000
2017-06-2700
2017-06-2600
2017-06-23850.00850.00850.00850.0020001700000
2017-06-22850.00855.00850.00855.0020001705000
2017-06-2100
2017-06-20860.00860.00860.00860.001000860000
2017-06-19860.00860.00860.00860.0030002580000
2017-06-16855.00855.00855.00855.0060005130000
2017-06-15855.00855.00855.00855.0030002565000
2017-06-14843.00849.00843.00849.0040003386000
2017-06-1300
2017-06-12835.00838.00835.00838.0040003343000
2017-06-09837.00839.00830.00834.005800048209000
2017-06-08848.00848.00848.00848.0020001696000
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-30850.00850.00850.00850.001000850000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-24850.00850.00850.00850.0040003400000
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-16860.00860.00848.00848.0020001708000
2017-05-15855.00855.00855.00855.0020001710000
2017-05-12840.00848.00839.00848.0040003375000
2017-05-1100
2017-05-10839.00840.00839.00840.0080006719000
2017-05-0900
2017-05-08835.00838.00835.00838.0070005848000
2017-05-02820.00820.00820.00820.001000820000
2017-05-01820.00820.00820.00820.001000820000
2017-04-28825.00825.00820.00820.0020001645000
2017-04-2700
2017-04-26819.00820.00819.00820.0020001639000
2017-04-2500
2017-04-24813.00813.00813.00813.001000813000
2017-04-21824.00824.00824.00824.001000824000
2017-04-2000
2017-04-1900
2017-04-18824.00824.00824.00824.001000824000
2017-04-17816.00816.00809.00809.0020001625000
2017-04-14807.00816.00807.00816.0030002430000
2017-04-13805.00816.00805.00816.0060004852000
2017-04-12824.00824.00807.00812.001600013034000
2017-04-11830.00838.00830.00838.0020001668000
2017-04-1000
2017-04-07830.00830.00830.00830.001000830000
2017-04-06841.00841.00833.00833.0080006688000
2017-04-0500
2017-04-04850.00850.00850.00850.001000850000
2017-04-0300
2017-03-3100
2017-03-30837.00837.00837.00837.001000837000
2017-03-2900
2017-03-2800
2017-03-27850.00850.00850.00850.0020001700000
2017-03-24852.00855.00852.00855.0030002561000
2017-03-23852.00852.00852.00852.001000852000
2017-03-22852.00852.00852.00852.001000852000
2017-03-21863.00863.00863.00863.001000863000
2017-03-17863.00863.00859.00859.0040003440000
2017-03-1600
2017-03-1500
2017-03-14864.00864.00864.00864.001000864000
2017-03-13860.00860.00860.00860.001000860000
2017-03-1000
2017-03-09860.00860.00860.00860.001000860000
2017-03-08859.00859.00859.00859.001000859000
2017-03-0700
2017-03-06847.00847.00847.00847.001000847000
2017-03-0300
2017-03-0200
2017-03-01859.00859.00859.00859.0020001718000
2017-02-2800
2017-02-27857.00857.00857.00857.001000857000
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-16845.00845.00841.00841.0020001686000
2017-02-1500
2017-02-1400
2017-02-13839.00845.00839.00845.0020001684000
2017-02-10840.00840.00824.00824.0060005000000
2017-02-0900
2017-02-08851.00855.00850.00855.0040003406000
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-02864.00864.00864.00864.001000864000
2017-02-01863.00863.00863.00863.0030002589000
2017-01-3100
2017-01-30849.00855.00849.00855.0040003413000
2017-01-2700
2017-01-26853.00853.00853.00853.001000853000
2017-01-25850.00850.00850.00850.001000850000
2017-01-24846.00846.00846.00846.001000846000
2017-01-23850.00852.00847.00852.0030002549000
2017-01-2000
2017-01-19846.00847.00846.00847.001500012691000
2017-01-1800
2017-01-17848.00848.00846.00846.0030002541000
2017-01-1600
2017-01-1300
2017-01-12844.00844.00844.00844.001000844000
2017-01-11857.00860.00852.00852.0050004276000
2017-01-10840.00857.00840.00857.0070005924000
2017-01-0600
2017-01-05833.00840.00833.00840.0050004182000
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-28838.00840.00838.00840.0030002516000
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-12843.00843.00843.00843.001000843000
2016-12-09830.00830.00830.00830.001000830000
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-05839.00839.00839.00839.001000839000
2016-12-0200
2016-12-01809.00825.00809.00825.0090007345000
2016-11-30807.00809.00807.00809.0030002423000
2016-11-2900
2016-11-28803.00807.00803.00807.0050004026000
2016-11-25801.00803.00801.00803.0020001604000
2016-11-24800.00800.00800.00800.0030002400000
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600

   ※ 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