[4080 JQスタンダード] 田中化学研究所 日足 時系列データ

[4080 JQスタンダード] 田中化学研究所 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222270.002295.002203.002213.00359200807731900
2017-11-212232.002250.002210.002241.00188700421059500
2017-11-202200.002247.002158.002232.00403500885357900
2017-11-172265.002287.002165.002216.00426400949622300
2017-11-162162.002287.002116.002226.007291001617482900
2017-11-152200.002225.002058.002120.0010624002265632100
2017-11-142490.002490.002290.002299.0011942002822964000
2017-11-132400.002463.002354.002426.005412001302987700
2017-11-102357.002468.002357.002439.00388600937358300
2017-11-092580.002609.002262.002430.008392002092007300
2017-11-082660.002660.002563.002588.004334001127819200
2017-11-072581.002669.002581.002659.004915001299280700
2017-11-062520.002640.002520.002597.005240001357236700
2017-11-022550.002568.002509.002555.005140001303202000
2017-11-012639.002654.002574.002583.003862001004880700
2017-10-312605.002663.002572.002623.004291001123098900
2017-10-302719.002719.002611.002625.005909001563121800
2017-10-272750.002750.002673.002687.005227001414290300
2017-10-262621.002727.002611.002693.005380001438298300
2017-10-252715.002777.002625.002644.0011197003029114200
2017-10-242635.002729.002587.002681.006977001867199000
2017-10-232787.002787.002648.002650.0013295003586012500
2017-10-202875.002918.002663.002687.0026276007236613000
2017-10-192735.002870.002641.002825.00419840011574656900
2017-10-182440.002845.002390.002835.00719360019367815200
2017-10-172300.002419.002296.002394.007008001662369400
2017-10-162290.002324.002255.002285.005332001217221300
2017-10-132340.002395.002265.002340.006754001580322000
2017-10-122349.002415.002304.002332.005387001268541100
2017-10-112420.002474.002340.002350.008065001920332100
2017-10-102511.002539.002402.002440.0029349007281167400
2017-10-062260.002425.002250.002419.0015090003544765700
2017-10-052270.002327.002188.002210.005730001291595300
2017-10-042296.002315.002234.002261.004821001098564800
2017-10-032295.002304.002210.002256.006403001439872300
2017-10-022360.002407.002278.002305.006028001409079500
2017-09-292349.002415.002330.002332.008938002118996700
2017-09-282270.002340.002261.002313.0010954002520678600
2017-09-272160.002319.002155.002226.0016186003627166700
2017-09-262200.002200.002040.002075.008593001819498000
2017-09-252201.002268.002180.002206.005083001127639600
2017-09-222335.002337.002125.002219.0010548002330048800
2017-09-212344.002417.002305.002310.007465001756352000
2017-09-202327.002449.002301.002344.0010407002466610800
2017-09-192497.002543.002402.002407.0021460005307338300
2017-09-152105.002443.002105.002347.0032144007471616400
2017-09-142300.002376.002066.002168.0028570006379366200
2017-09-132499.002544.002336.002400.00788880019169536900
2017-09-122134.002534.002130.002534.00877070019817182400
2017-09-111840.002135.001825.002034.00588380011524930900
2017-09-081690.001739.001653.001737.008646001474022100
2017-09-071690.001780.001655.001677.0015328002636710700
2017-09-061490.001679.001480.001657.007975001282153200
2017-09-051655.001707.001493.001540.007609001213099300
2017-09-041640.001669.001589.001655.00513100836528800
2017-09-011730.001747.001673.001693.006994001195435800
2017-08-311648.001740.001636.001736.0012243002064628200
2017-08-301601.001646.001572.001618.00484000777605300
2017-08-291507.001620.001506.001601.009125001431263200
2017-08-281598.001614.001503.001523.0010485001614962100
2017-08-251621.001657.001553.001578.0013222002115928100
2017-08-241699.001723.001663.001687.0013618002301471900
2017-08-231799.001848.001717.001755.0028694005124031300
2017-08-221570.001799.001551.001740.0043635007275662900
2017-08-211518.001570.001440.001540.0010539001589451400
2017-08-181495.001570.001480.001518.0017292002625263600
2017-08-171400.001553.001377.001550.0024119003603114800
2017-08-161409.001434.001365.001402.007835001098006200
2017-08-151360.001470.001338.001409.0022796003226953300
2017-08-141245.001346.001227.001330.00701000916026000
2017-08-101284.001340.001214.001275.009338001198070600
2017-08-091356.001426.001300.001302.0030082004085338800
2017-08-081221.001290.001202.001280.00697200874752900
2017-08-071210.001285.001200.001230.0010156001263564800
2017-08-041180.001210.001161.001198.00388600462439300
2017-08-031203.001208.001136.001159.00321700374823800
2017-08-021160.001232.001159.001210.00749600898042300
2017-08-011223.001231.001123.001137.0012136001416722100
2017-07-311305.001350.001250.001277.0025505003326416500
2017-07-281300.001329.001200.001227.0020750002622208300
2017-07-271140.001375.001130.001250.0065175008207324500
2017-07-26987.001110.00981.001110.0011405001207381900
2017-07-251000.001003.00958.00960.00295700289522600
2017-07-241025.001039.00988.00998.00561700564991200
2017-07-21927.00983.00921.00976.00895400855702700
2017-07-20889.00915.00881.00915.00220500198081200
2017-07-19929.00931.00898.00898.00404700371357200
2017-07-18880.00939.00871.00907.0012570001136773600
2017-07-14839.00854.00836.00847.00121900102847100
2017-07-13846.00850.00831.00833.006410053790600
2017-07-12855.00855.00840.00841.0010060085250800
2017-07-11827.00858.00827.00840.00135100113884900
2017-07-10826.00839.00819.00829.007520062558100
2017-07-07801.00819.00801.00818.006160050000900
2017-07-06809.00811.00798.00801.004830038809700
2017-07-05805.00816.00796.00810.006060048935000
2017-07-04828.00831.00810.00810.006570053960000
2017-07-03824.00824.00812.00822.002610021349500
2017-06-30810.00819.00806.00819.003670029768900
2017-06-29834.00835.00814.00814.006430052833500
2017-06-28820.00845.00819.00834.00124300103662500
2017-06-27813.00819.00804.00819.005050040991000
2017-06-26805.00822.00803.00812.005340043369100
2017-06-23840.00849.00801.00811.0011990099517300
2017-06-22817.00839.00817.00839.006790056044800
2017-06-21815.00827.00815.00825.003970032575100
2017-06-20825.00838.00817.00824.008790072383700
2017-06-19792.00855.00792.00830.00393400324714500
2017-06-16777.00786.00771.00784.008000062405500
2017-06-15778.00778.00768.00777.002780021537200
2017-06-14782.00783.00770.00772.002720021082200
2017-06-13779.00783.00759.00781.005120039665900
2017-06-12778.00785.00765.00779.005870045484900
2017-06-09777.00781.00770.00778.003640028212700
2017-06-08785.00789.00770.00779.00151300118285800
2017-06-07756.00777.00756.00775.008910068415000
2017-06-06765.00768.00756.00757.003870029529900
2017-06-05758.00765.00755.00758.003210024389200
2017-06-02769.00772.00749.00750.005900044810900
2017-06-01740.00761.00740.00759.004620034776600
2017-05-31750.00754.00743.00746.006170046177400
2017-05-30765.00765.00750.00755.004220031916000
2017-05-29765.00768.00752.00766.004290032707200
2017-05-26764.00764.00748.00758.004820036416000
2017-05-25755.00767.00752.00758.003300024996600
2017-05-24772.00772.00756.00757.007620058095000
2017-05-23767.00777.00750.00762.008770066862700
2017-05-22750.00792.00748.00767.00378200291695500
2017-05-19714.00743.00711.00742.0010780078770900
2017-05-18703.00716.00701.00707.004630032727200
2017-05-17696.00725.00695.00722.005850041599900
2017-05-16715.00717.00700.00704.006510045888000
2017-05-15680.00723.00679.00717.00169800119629800
2017-05-12678.00684.00670.00671.004560030818000
2017-05-11685.00689.00680.00680.004660031783800
2017-05-10690.00690.00680.00680.003170021654100
2017-05-09675.00690.00675.00689.003110021262300
2017-05-08676.00678.00672.00677.003390022893700
2017-05-02672.00675.00665.00669.002560017141100
2017-05-01666.00668.00661.00667.001780011833300
2017-04-28680.00682.00665.00665.003300022145100
2017-04-27679.00684.00669.00677.005270035728400
2017-04-26667.00693.00664.00679.0010730072734600
2017-04-25650.00666.00650.00660.002230014597600
2017-04-24662.00665.00653.00654.003850025320400
2017-04-21654.00665.00650.00661.003640023847500
2017-04-20648.00659.00648.00656.002750017967100
2017-04-19645.00667.00645.00648.004960032421100
2017-04-18650.00658.00647.00653.002440015916700
2017-04-17653.00658.00645.00648.002760017975600
2017-04-14636.00656.00635.00645.002630016969300
2017-04-13630.00651.00621.00646.005800036991200
2017-04-12660.00661.00632.00640.0010310066352600
2017-04-11676.00685.00661.00662.009220061603900
2017-04-10696.00713.00680.00680.008320057606600
2017-04-07693.00703.00691.00700.006330044078500
2017-04-06700.00703.00692.00693.005210036333200
2017-04-05700.00719.00700.00707.004450031511100
2017-04-04709.00712.00696.00697.008130057156000
2017-04-03722.00730.00705.00720.005720040826600
2017-03-31708.00732.00705.00732.006480046713700
2017-03-30718.00718.00699.00708.005620039712300
2017-03-29689.00718.00689.00713.007720054894000
2017-03-28690.00700.00689.00697.004460030977500
2017-03-27705.00705.00690.00691.008570059561300
2017-03-24710.00718.00703.00706.003510024922500
2017-03-23701.00721.00700.00713.007360052148000
2017-03-22716.00716.00702.00702.009520067496100
2017-03-21732.00736.00722.00722.0013130095428800
2017-03-17750.00758.00745.00745.005080038044800
2017-03-16744.00759.00743.00753.004910036878100
2017-03-15750.00752.00744.00744.005750042981100
2017-03-14751.00763.00751.00751.002890021770200
2017-03-13753.00758.00748.00754.0010130076256000
2017-03-10753.00764.00751.00763.006840051704800
2017-03-09748.00759.00747.00749.008130061188200
2017-03-08750.00755.00744.00744.0011240084112600
2017-03-07760.00762.00750.00750.00153600115638500
2017-03-06776.00776.00760.00760.00146900112192000
2017-03-03797.00797.00774.00776.0010100078887800
2017-03-02774.00828.00774.00788.00232700184739300
2017-03-01780.00780.00766.00773.005130039599300
2017-02-28778.00783.00773.00773.004830037557100
2017-02-27779.00793.00773.00777.006240048802400
2017-02-24783.00787.00770.00773.0010090078478400
2017-02-23795.00798.00785.00787.005610044268600
2017-02-22800.00803.00795.00795.003770030081500
2017-02-21797.00805.00797.00798.004440035502700
2017-02-20800.00810.00791.00797.005730045905300
2017-02-17800.00814.00795.00800.00142500114022000
2017-02-16790.00816.00787.00810.00249600200242600
2017-02-15762.00785.00762.00777.00190700147372100
2017-02-14760.00760.00751.00754.00189300142976500
2017-02-13747.00777.00744.00760.00940600711353400
2017-02-10883.00896.00880.00882.009690085752300
2017-02-09899.00909.00896.00896.006360057275000
2017-02-08898.00918.00898.00904.005920053814200
2017-02-07915.00915.00895.00910.007600068643700
2017-02-06916.00933.00905.00910.0010530096817100
2017-02-03928.00941.00884.00899.00266700243060800
2017-02-02875.00926.00870.00921.00471000426272000
2017-02-01856.00872.00856.00872.004080035282500
2017-01-31873.00880.00856.00859.008280071996200
2017-01-30870.00885.00870.00875.00131800115628100
2017-01-27865.00865.00842.00856.008690073923600
2017-01-26870.00878.00860.00861.007820067709600
2017-01-25853.00877.00851.00871.00172500149478200
2017-01-24849.00854.00836.00853.008790074320100
2017-01-23850.00850.00833.00845.003520029645400
2017-01-20837.00853.00837.00845.004790040547200
2017-01-19843.00849.00832.00837.004420037151700
2017-01-18836.00840.00816.00829.008070066447800
2017-01-17843.00865.00831.00847.008570072907900
2017-01-16834.00846.00825.00844.005490046006600
2017-01-13812.00837.00812.00825.007570062143900
2017-01-12840.00840.00814.00814.008540070350300
2017-01-11860.00866.00834.00834.008730073945500
2017-01-10871.00883.00862.00870.006720058528700
2017-01-06873.00888.00862.00865.008900077829600
2017-01-05852.00891.00852.00880.00228800199479400
2017-01-04837.00865.00834.00856.008420071776500
2016-12-30835.00876.00825.00840.00182600156066600
2016-12-29822.00838.00806.00835.00140100115528900
2016-12-28790.00826.00790.00815.0010630086427500
2016-12-27782.00790.00780.00790.009600075097800
2016-12-26792.00796.00784.00786.008360065984000
2016-12-22800.00803.00793.00796.005330042395900
2016-12-21808.00808.00797.00801.009560076688300
2016-12-20804.00815.00803.00808.009310075222800
2016-12-19807.00816.00801.00802.008680069974400
2016-12-16821.00823.00807.00817.005410044040700
2016-12-15812.00822.00808.00818.006610053779200
2016-12-14820.00834.00811.00818.0011320092966800
2016-12-13805.00810.00801.00808.004770038358100
2016-12-12815.00820.00803.00811.006060049119100
2016-12-09792.00816.00791.00808.009710078118100
2016-12-08820.00825.00797.00798.0012270099106700
2016-12-07827.00830.00817.00818.009210075622800
2016-12-06828.00843.00828.00830.005470045593600
2016-12-05827.00840.00821.00825.006500053816100
2016-12-02860.00860.00844.00847.0010720091151000
2016-12-01889.00889.00855.00864.00139200121963000
2016-11-30899.00899.00875.00879.00196800174451900
2016-11-29868.00884.00841.00870.00244000210509500
2016-11-28829.00870.00816.00870.00202400169828700
2016-11-25815.00829.00806.00816.00157200128161700
2016-11-24822.00822.00806.00806.009940081052300
2016-11-22811.00819.00802.00804.009120073795400
2016-11-21825.00839.00820.00822.006910057120100
2016-11-18830.00842.00813.00828.0011190092722300

   ※ 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