[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 
2017-05-25755.00767.00752.00758.003300024996600
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
2016-11-17821.00833.00816.00820.00125800103499900
2016-11-16820.00848.00817.00844.00168000140223300
2016-11-15800.00820.00785.00812.0010600084969900
2016-11-14779.00820.00779.00800.00153900123322600
2016-11-11780.00798.00762.00770.009990078080700
2016-11-10800.00802.00777.00777.0011000086727900
2016-11-09803.00807.00719.00741.00288800218071000
2016-11-08820.00825.00796.00803.007040056880600
2016-11-07825.00844.00813.00815.00173600142681900
2016-11-04811.00812.00775.00785.00151200119109300
2016-11-02812.00812.00780.00784.00195300155748400
2016-11-01796.00827.00790.00820.00322700261279300
2016-10-31870.00880.00866.00867.007990069510100
2016-10-28889.00910.00873.00885.00324800288661700
2016-10-27872.00875.00855.00857.009040077910500
2016-10-26868.00877.00840.00852.00124200106653100
2016-10-25849.00865.00841.00847.00154400131202200
2016-10-24895.00897.00854.00860.00267100233873500
2016-10-21911.00935.00897.00899.00220200200039200
2016-10-20912.00916.00903.00903.00134800122481700
2016-10-19923.00933.00909.00913.00178100163288500
2016-10-18936.00959.00932.00940.00303200286313800
2016-10-17908.00946.00895.00919.00430400395778900
2016-10-14909.00909.00874.00887.00274800244199300
2016-10-13931.00934.00905.00910.00200100183247700
2016-10-12941.00959.00909.00936.00364900339607700
2016-10-11980.00998.00940.00941.00545900528096000
2016-10-071007.001080.001005.001023.00583200607613100
2016-10-061036.001043.001006.001010.00471900481727200
2016-10-051071.001098.001055.001070.00322200345039500
2016-10-041079.001135.001055.001068.00841600918098400
2016-10-031078.001093.001028.001057.00521200552524800
2016-09-301135.001135.001095.001099.00481200534672400
2016-09-291161.001190.001092.001142.009399001070544000
2016-09-281227.001245.001156.001176.00679100816497300
2016-09-271200.001247.001181.001200.00767900932154500
2016-09-261189.001282.001180.001220.0020985002575315600
2016-09-231150.001236.001098.001162.0027080003198778200
2016-09-211190.001220.001131.001161.0034548004055137200
2016-09-201001.001113.001001.001112.0025418002758523700
2016-09-161019.001019.00942.00963.0011987001163341800
2016-09-151070.001110.00997.001006.00899500940902200
2016-09-141140.001190.001033.001073.0014341001599210000
2016-09-131275.001295.001152.001184.0023828002914560400
2016-09-121110.001318.001095.001254.0060720007472547400
2016-09-091000.001191.00990.001151.0050879005622854300
2016-09-081027.001141.00960.001030.0052117005590856300
2016-09-07976.00991.00975.00991.00858600847390400
2016-09-06877.00879.00820.00841.00399600336474800
2016-09-05918.00948.00840.00868.0015260001377514400
2016-09-02943.00943.00943.00943.00428600404169800
2016-09-01793.00793.00793.00793.004850038460500
2016-08-31691.00699.00681.00693.007280049997000
2016-08-30702.00715.00675.00695.007270050467900
2016-08-29704.00709.00693.00701.006630046443500
2016-08-26725.00737.00686.00704.0010950077083100
2016-08-25756.00757.00726.00737.004800035586200
2016-08-24724.00763.00716.00746.0012820095512400
2016-08-23714.00744.00709.00709.004820034531700
2016-08-22697.00739.00688.00725.0013750098197500
2016-08-19678.00705.00666.00680.009530065328500
2016-08-18713.00718.00645.00672.00293300199247800
2016-08-17746.00747.00712.00724.0011120081226500
2016-08-16753.00763.00746.00747.005960044760400
2016-08-15750.00773.00747.00752.005090038420900
2016-08-12780.00789.00724.00758.00253400193470200
2016-08-10810.00820.00805.00810.004540036951900
2016-08-09806.00819.00801.00801.004820038902500
2016-08-08820.00821.00803.00806.004140033523800
2016-08-05819.00835.00800.00807.005380043839600
2016-08-04825.00847.00819.00821.004760039442900
2016-08-03832.00840.00817.00825.006860056667800
2016-08-02824.00881.00823.00838.00131600111889200
2016-08-01820.00851.00817.00832.003760031380500
2016-07-29820.00835.00807.00834.006070049924100
2016-07-28820.00838.00814.00815.007120058589500
2016-07-27857.00863.00815.00815.00144200120205400
2016-07-26880.00880.00845.00863.00144700125090400
2016-07-25901.00910.00870.00894.00373600334060800
2016-07-22804.00883.00804.00875.00521600444580600
2016-07-21817.00895.00810.00819.00667600566524200
2016-07-20802.00825.00793.00802.008600069553600
2016-07-19800.00813.00793.00800.005050040488500
2016-07-15803.00810.00785.00794.006920055250100
2016-07-14797.00810.00786.00788.004540036156000
2016-07-13802.00827.00802.00805.008010065230600
2016-07-12800.00817.00790.00791.006100048876700
2016-07-11806.00820.00778.00778.009820078299800
2016-07-08790.00836.00746.00776.00166800131134700
2016-07-07816.00816.00788.00793.006270050179400
2016-07-06808.00830.00798.00816.007470060480300
2016-07-05838.00843.00824.00829.003820031866500
2016-07-04829.00839.00818.00838.006920057530400
2016-07-01791.00825.00780.00821.0010010080952100
2016-06-30799.00808.00770.00783.008470066832100
2016-06-29765.00781.00757.00771.007360056689800
2016-06-28730.00777.00726.00761.008930066973900
2016-06-27750.00773.00740.00752.0012170092155100
2016-06-24844.00844.00694.00735.00318600244381300
2016-06-23825.00856.00815.00830.0010110084026200
2016-06-22812.00840.00812.00817.0011150091806600
2016-06-21870.00910.00833.00842.00391800340837500
2016-06-20767.00806.00766.00788.0011340089695000
2016-06-17828.00828.00756.00763.00155200121257000
2016-06-16836.00856.00777.00793.00165500133426100
2016-06-15835.00860.00825.00836.0010430087708600
2016-06-14917.00924.00836.00836.00212100184676500
2016-06-13930.00964.00891.00921.00532800497815900
2016-06-10876.00929.00855.00913.00249700222171200
2016-06-09912.00933.00875.00890.00298800269660900
2016-06-08827.00975.00801.00925.001093700981946900
2016-06-07830.00852.00825.00827.0010100084577400
2016-06-06780.00853.00780.00853.00152300123961300
2016-06-03801.00807.00793.00794.008620068884100
2016-06-02808.00824.00795.00813.00132300106715700
2016-06-01840.00851.00817.00823.0010180085004800
2016-05-31856.00861.00840.00855.008360071146000
2016-05-30849.00869.00838.00860.008270070937200
2016-05-27836.00862.00826.00849.007740065757100
2016-05-26839.00853.00818.00835.0011590097536300
2016-05-25818.00842.00817.00827.006480053737000
2016-05-24836.00845.00808.00811.007890065021700
2016-05-23799.00840.00786.00836.00193300157556700
2016-05-20787.00806.00787.00791.005310042256300

   ※ 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