[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 
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
2016-11-1500
2016-11-1400
2016-11-11806.00806.00806.00806.001000806000
2016-11-10804.00804.00804.00804.001000804000
2016-11-09794.00794.00781.00781.0020001575000
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-27804.00804.00804.00804.001000804000
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17804.00804.00804.00804.001000804000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05800.00800.00800.00800.001000800000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29791.00791.00791.00791.001000791000
2016-09-2800
2016-09-27791.00791.00791.00791.001000791000
2016-09-2600
2016-09-23800.00800.00800.00800.0020001600000
2016-09-2100
2016-09-20800.00800.00800.00800.001000800000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12801.00817.00801.00807.0040003230000
2016-09-09802.00802.00802.00802.001000802000
2016-09-0800
2016-09-07810.00810.00810.00810.0020001620000
2016-09-0600
2016-09-0500
2016-09-02807.00808.00807.00808.0030002423000
2016-09-0100
2016-08-31801.00801.00801.00801.001000801000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-24801.00801.00801.00801.001000801000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17801.00801.00800.00801.0040003202000
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10807.00807.00801.00801.0080006440000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03801.00801.00801.00801.001000801000
2016-08-02800.00812.00800.00811.0080006479000
2016-08-01812.00812.00811.00811.0020001623000
2016-07-29817.00817.00804.00810.001300010540000
2016-07-28794.00795.00794.00795.0020001589000
2016-07-27779.00779.00779.00779.001000779000
2016-07-26783.00808.00783.00808.00120009528000
2016-07-2500
2016-07-22770.00784.00770.00784.0070005453000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-13762.00762.00762.00762.001000762000
2016-07-12756.00761.00746.00761.0050003784000
2016-07-11752.00753.00752.00753.0020001505000
2016-07-08745.00745.00740.00740.0040002975000
2016-07-0700
2016-07-06753.00753.00753.00753.001000753000
2016-07-05765.00765.00765.00765.001000765000
2016-07-0400
2016-07-0100
2016-06-30765.00765.00765.00765.001000765000
2016-06-29751.00751.00751.00751.001000751000
2016-06-28750.00750.00746.00746.0040002988000
2016-06-27760.00760.00760.00760.001000760000
2016-06-24755.00755.00755.00755.0040003020000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-17780.00780.00780.00780.001000780000
2016-06-16780.00780.00780.00780.001000780000
2016-06-15781.00782.00781.00782.0020001563000
2016-06-14782.00782.00782.00782.0040003128000
2016-06-1300
2016-06-10785.00785.00785.00785.001000785000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03781.00781.00781.00781.001000781000
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30797.00797.00789.00789.00100007938000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23785.00800.00779.00798.0080006311000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13810.00810.00810.00810.001000810000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28825.00825.00825.00825.001000825000
2016-04-2700
2016-04-26825.00825.00825.00825.0030002475000
2016-04-25806.00825.00806.00825.0040003281000
2016-04-2200
2016-04-21806.00806.00806.00806.001000806000
2016-04-20805.00805.00805.00805.0020001610000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08800.00804.00796.00804.0030002400000
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01824.00824.00824.00824.001000824000
2016-03-3100
2016-03-3000
2016-03-29804.00804.00804.00804.001000804000
2016-03-28824.00825.00804.00804.0040003277000
2016-03-25824.00824.00824.00824.001000824000
2016-03-2400
2016-03-2300
2016-03-22820.00820.00820.00820.0020001640000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14819.00819.00819.00819.001000819000
2016-03-11818.00818.00818.00818.001000818000
2016-03-1000
2016-03-09815.00815.00815.00815.001000815000
2016-03-08819.00819.00819.00819.001000819000
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-02809.00809.00809.00809.0020001618000
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23798.00798.00798.00798.001000798000
2016-02-22785.00798.00785.00798.0030002373000
2016-02-1900
2016-02-1800
2016-02-17800.00800.00800.00800.001000800000
2016-02-16780.00810.00780.00809.0060004783000
2016-02-15748.00770.00748.00770.0040003026000
2016-02-12751.00755.00751.00755.0020001506000
2016-02-10800.00800.00776.00776.0050003923000
2016-02-09802.00802.00800.00800.0020001602000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-03803.00817.00801.00817.0060004828000
2016-02-02805.00815.00805.00815.0020001620000
2016-02-01800.00815.00800.00815.0040003240000
2016-01-2900
2016-01-28796.00796.00785.00785.0050003951000
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-18800.00800.00800.00800.0050004000000
2016-01-15805.00810.00805.00810.0020001615000
2016-01-14807.00807.00807.00807.001000807000
2016-01-13810.00819.00810.00819.0060004877000
2016-01-12819.00819.00808.00810.0070005689000
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-05834.00834.00834.00834.001000834000
2016-01-04834.00834.00834.00834.001000834000
2015-12-30833.00834.00833.00834.0020001667000
2015-12-29831.00833.00822.00833.0050004141000
2015-12-28844.00844.00831.00831.0030002519000
2015-12-25843.00843.00818.00818.0040003323000
2015-12-24830.00830.00830.00830.0030002490000
2015-12-22815.00815.00815.00815.001000815000
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-15828.00828.00825.00825.0020001653000
2015-12-1400
2015-12-1100
2015-12-10833.00833.00832.00832.002600021657000
2015-12-0900
2015-12-08835.00835.00835.00835.001000835000
2015-12-0700
2015-12-04845.00845.00834.00834.0020001679000
2015-12-03834.00834.00834.00834.001000834000
2015-12-0200

   ※ 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