[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 
2017-05-2500
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
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

   ※ 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