[4185 東証1部] JSR 日足 時系列データ

[4185 東証1部] JSR (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231861.001872.001856.001862.006220001157715700
2017-06-221842.001858.001833.001854.0011795002180912600
2017-06-211852.001863.001843.001851.009291001722220700
2017-06-201850.001861.001843.001852.0012491002313826500
2017-06-191832.001849.001825.001845.006871001264830600
2017-06-161829.001842.001822.001828.0019453003562018000
2017-06-151803.001822.001794.001813.0015199002753036200
2017-06-141824.001836.001805.001807.0021101003839077300
2017-06-131872.001888.001868.001882.00467200879216600
2017-06-121890.001902.001875.001882.007280001372952100
2017-06-091886.001892.001870.001882.009476001782744400
2017-06-081915.001917.001892.001894.009723001847418900
2017-06-071905.001928.001905.001916.0010167001949630800
2017-06-061912.001938.001900.001905.0010837002073872900
2017-06-051922.001922.001894.001906.0010351001975652400
2017-06-021905.001921.001893.001917.0011380002172146200
2017-06-011867.001893.001863.001891.009506001792016100
2017-05-311844.001863.001842.001858.0012643002345523500
2017-05-301800.001853.001797.001851.0015901002896933100
2017-05-291877.001879.001856.001862.006478001208168100
2017-05-261880.001886.001870.001872.008188001536117700
2017-05-251918.001918.001884.001885.0012609002389805000
2017-05-241912.001914.001887.001897.008434001597905300
2017-05-231902.001911.001892.001901.008484001612178500
2017-05-221907.001923.001901.001906.007877001503781400
2017-05-191885.001903.001875.001899.005825001102056400
2017-05-181900.001921.001885.001885.0016974003213294500
2017-05-171951.001955.001922.001922.0014753002852982400
2017-05-161974.001981.001956.001959.007641001501465000
2017-05-151963.001963.001933.001953.009215001794632000
2017-05-121990.002001.001977.001983.008096001608292600
2017-05-111990.002013.001981.002002.008366001672324300
2017-05-102001.002004.001976.001989.0013509002686842400
2017-05-092006.002013.001981.001990.0014796002948518200
2017-05-081950.002006.001934.002006.0023305004631631600
2017-05-022012.002032.002011.002017.0010332002087258900
2017-05-012000.002043.001995.002021.0017217003479279400
2017-04-282044.002067.002028.002036.0023954004894277800
2017-04-272054.002082.002047.002068.0019778004087504000
2017-04-261988.002045.001978.002045.0017762003591113900
2017-04-251991.002002.001948.001962.0029991005903367300
2017-04-241960.001967.001914.001933.0024813004790165000
2017-04-211901.001922.001887.001920.0018349003498765900
2017-04-201845.001890.001844.001871.0019519003643510600
2017-04-191810.001846.001809.001838.0010393001907046500
2017-04-181823.001845.001818.001822.006395001168134300
2017-04-171800.001817.001794.001809.007257001311429600
2017-04-141800.001830.001800.001813.0010171001847321300
2017-04-131813.001825.001803.001820.0011149002023213400
2017-04-121845.001857.001831.001844.008311001533661700
2017-04-111866.001892.001857.001873.0010463001959161400
2017-04-101884.001896.001863.001890.0010171001917413900
2017-04-071844.001883.001840.001871.0019693003675143900
2017-04-061833.001846.001822.001831.0015301002804424900
2017-04-051832.001850.001830.001839.0011556002125651200
2017-04-041851.001859.001815.001827.0011692002144479700
2017-04-031885.001887.001840.001854.0019481003619544400
2017-03-311926.001936.001877.001877.0014842002817012800
2017-03-301928.001944.001913.001914.007540001452551000
2017-03-291960.001964.001934.001939.009047001757008600
2017-03-281969.001973.001951.001966.0010617002083096100
2017-03-271954.001954.001926.001939.0013760002669761600
2017-03-241933.001979.001922.001968.0014137002772501100
2017-03-231904.001926.001904.001918.009974001911078500
2017-03-221928.001938.001900.001903.0011631002225391200
2017-03-211955.001967.001950.001958.009153001793147100
2017-03-171938.001957.001933.001949.0010402002026810900
2017-03-161928.001964.001926.001953.0013357002602842600
2017-03-151909.001928.001903.001923.008367001604947300
2017-03-141951.001960.001935.001935.006482001258173300
2017-03-131947.001953.001928.001949.0010984002134299800
2017-03-101968.001970.001938.001948.0012194002379812100
2017-03-091939.001949.001924.001946.0011718002276644500
2017-03-081942.001948.001915.001919.0012614002430333900
2017-03-071933.001947.001919.001930.0015510002996848700
2017-03-061916.001941.001909.001934.007456001437706500
2017-03-031925.001939.001917.001925.008477001632305600
2017-03-021992.001993.001927.001933.0013961002722453800
2017-03-011926.001954.001913.001952.0015544003008377000
2017-02-281913.001936.001901.001919.0014209002732928200
2017-02-271944.001955.001913.001919.0014411002776057600
2017-02-241960.001985.001951.001967.009164001804007200
2017-02-232005.002014.001961.001974.0010795002132899600
2017-02-222021.002031.002003.002014.008050001621348200
2017-02-212026.002032.002007.002018.007985001611514100
2017-02-202060.002060.002012.002019.0016455003328034400
2017-02-172100.002112.002084.002085.0010429002184758200
2017-02-162099.002115.002093.002105.0012095002545452100
2017-02-152066.002092.002056.002086.008268001722839900
2017-02-142053.002082.002046.002050.0012492002578426700
2017-02-132050.002061.002036.002042.009301001900368300
2017-02-102022.002036.002013.002032.008286001681464600
2017-02-092010.002013.001991.001992.006998001399873200
2017-02-081993.002027.001991.002025.0011720002361056200
2017-02-071978.002010.001971.002003.007619001520871500
2017-02-062000.002010.001974.001988.009173001822615900
2017-02-031993.002023.001972.001987.009209001832471300
2017-02-022012.002025.001983.001985.0015873003175116400
2017-02-011938.001985.001932.001981.0020279003989649700
2017-01-311942.001965.001932.001940.0031519006131067100
2017-01-301970.002030.001963.002023.0027585005520278400
2017-01-272098.002098.002068.002070.0015566003237045400
2017-01-262065.002077.002056.002072.0013610002816190500
2017-01-252065.002066.002034.002048.0012509002558466200
2017-01-242030.002051.002019.002030.0021245004318863100
2017-01-232045.002074.002032.002042.0020203004144561200
2017-01-201974.002001.001971.001995.0018124003611413700
2017-01-191978.001994.001975.001979.0010808002142032900
2017-01-181943.001968.001923.001959.0015454003008135600
2017-01-171986.001999.001947.001950.0015017002954411900
2017-01-161969.002021.001957.001979.0016052003191816000
2017-01-131960.001979.001954.001964.009565001878058600
2017-01-121968.001969.001930.001950.0016190003158219500
2017-01-111974.001975.001951.001962.0018041003544806500
2017-01-101892.001988.001891.001980.0028843005656918700
2017-01-061837.001868.001835.001865.007096001319854300
2017-01-051891.001897.001868.001874.008291001556853900
2017-01-041852.001892.001846.001892.007952001494849200
2016-12-301820.001848.001818.001843.007025001289881100
2016-12-291861.001864.001831.001838.008107001493129000
2016-12-281866.001867.001853.001859.005584001037889400
2016-12-271857.001872.001849.001860.00500400931866200
2016-12-261868.001868.001854.001859.00382600711833000
2016-12-221849.001869.001841.001868.0012328002291965500
2016-12-211835.001865.001827.001842.0017107003151487600
2016-12-201804.001827.001802.001825.007542001371671600
2016-12-191816.001828.001806.001816.008134001479317300
2016-12-161830.001832.001813.001829.0010269001875157400
2016-12-151819.001832.001796.001820.0010827001966263300
2016-12-141816.001835.001795.001813.008403001519855000
2016-12-131784.001820.001767.001820.0015060002716048000
2016-12-121811.001817.001765.001795.0024356004367717800
2016-12-091830.001849.001818.001824.0016198002965369600
2016-12-081798.001814.001784.001814.0019079003435374400
2016-12-071729.001789.001728.001782.0023690004196773800
2016-12-061700.001725.001694.001706.0012225002089400000
2016-12-051672.001690.001661.001678.0010816001815131000
2016-12-021676.001718.001669.001680.0016026002711906300
2016-12-011690.001709.001669.001675.0015483002617945700
2016-11-301630.001652.001630.001646.0017567002887342800
2016-11-291617.001634.001613.001629.0010993001785913400
2016-11-281613.001632.001603.001631.0014089002284899400
2016-11-251626.001653.001619.001627.0017222002808384600
2016-11-241635.001637.001606.001620.0017047002759053000
2016-11-221570.001596.001551.001595.0016297002583229800
2016-11-211565.001587.001546.001585.0016554002614348600
2016-11-181563.001573.001553.001564.0018379002874484000
2016-11-171526.001537.001514.001535.0016574002530349500
2016-11-161535.001540.001518.001532.0015629002382729900
2016-11-151525.001534.001511.001523.0013547002067367900
2016-11-141522.001541.001508.001534.0013977002141746200
2016-11-111547.001547.001502.001508.0016907002563422200
2016-11-101535.001547.001528.001537.0016221002494494100
2016-11-091551.001564.001437.001455.0019729002946621200
2016-11-081535.001549.001528.001544.0013488002077117600
2016-11-071550.001551.001528.001531.0012517001919268100
2016-11-041521.001534.001513.001526.0015658002388294500
2016-11-021566.001572.001541.001546.0012946002009413200
2016-11-011599.001601.001582.001589.009595001524974100
2016-10-311616.001618.001595.001598.0013771002205680300
2016-10-281619.001620.001596.001608.0023997003854254200
2016-10-271600.001611.001596.001603.0013269002129202800
2016-10-261562.001602.001562.001601.0014005002225706400
2016-10-251581.001604.001537.001578.0035900005671575700
2016-10-241648.001670.001638.001661.0015328002540476600
2016-10-211570.001652.001558.001636.0043286007023512500
2016-10-201704.001704.001683.001689.0013901002351389900
2016-10-191701.001704.001679.001682.0011330001912175800
2016-10-181674.001698.001668.001690.0012965002182391600
2016-10-171654.001690.001648.001672.0012083002023873400
2016-10-141640.001661.001635.001656.009321001540432000
2016-10-131661.001679.001644.001655.0010597001756975700
2016-10-121666.001683.001650.001655.0012371002057237100
2016-10-111665.001702.001659.001687.0012992002190476100
2016-10-071654.001662.001647.001654.009181001518175300
2016-10-061650.001656.001637.001646.0010566001740769400
2016-10-051615.001648.001612.001639.0013469002204498900
2016-10-041593.001599.001568.001599.0012268001949340100
2016-10-031575.001589.001548.001577.0012476001963695900
2016-09-301561.001585.001552.001579.0010218001608481500
2016-09-291583.001602.001568.001596.009811001556852700
2016-09-281588.001599.001546.001558.0014589002279195000
2016-09-271599.001630.001588.001630.009119001471844200
2016-09-261613.001635.001610.001615.0014250002310627600
2016-09-231600.001600.001575.001589.009672001537595900
2016-09-211564.001606.001544.001604.0013143002075400400
2016-09-201518.001581.001511.001564.0020279003158518000
2016-09-161514.001523.001505.001508.008845001336820900
2016-09-151513.001517.001503.001508.008424001270802000
2016-09-141519.001523.001506.001513.0014503002198302500
2016-09-131531.001538.001512.001532.0013211002020057400
2016-09-121541.001557.001532.001540.0011729001810429800
2016-09-091531.001567.001531.001557.0011028001711985000
2016-09-081548.001567.001538.001545.0011305001747541000
2016-09-071541.001569.001538.001552.0012758001985221400
2016-09-061517.001560.001512.001556.009080001402743400
2016-09-051530.001534.001512.001516.007826001190183400
2016-09-021510.001517.001495.001514.009550001440311200
2016-09-011509.001524.001496.001504.009071001372493300
2016-08-311496.001515.001485.001513.007284001097682700
2016-08-301477.001492.001471.001485.008403001247434800
2016-08-291455.001472.001454.001465.009555001398033600
2016-08-261444.001447.001426.001435.007016001008431700
2016-08-251433.001460.001433.001446.00668200965585500
2016-08-241456.001484.001456.001463.007366001081300700
2016-08-231464.001466.001429.001443.0011190001613010700
2016-08-221482.001488.001472.001478.00565400835814900
2016-08-191452.001488.001447.001472.006955001023393800
2016-08-181436.001454.001419.001434.00658600946617900
2016-08-171412.001455.001412.001452.007473001077487500
2016-08-161437.001451.001420.001420.008177001170408700
2016-08-151422.001436.001407.001426.008331001186929400
2016-08-121430.001452.001421.001436.0011180001608374700
2016-08-101458.001464.001439.001450.007616001105546700
2016-08-091455.001465.001444.001459.00668300973315300
2016-08-081424.001465.001416.001453.0014247002062993100
2016-08-051403.001430.001386.001394.0013218001853555000
2016-08-041338.001394.001335.001390.0013924001921005300
2016-08-031351.001360.001328.001332.0014853001989881300
2016-08-021390.001403.001369.001369.009166001267821900
2016-08-011366.001414.001364.001410.0010847001515366200
2016-07-291406.001433.001388.001415.0015116002128021600
2016-07-281417.001427.001392.001408.0021901003081193600
2016-07-271398.001441.001398.001431.0020792002957844500
2016-07-261411.001432.001364.001398.0028739004018175300
2016-07-251512.001544.001509.001534.0014667002243492200
2016-07-221494.001513.001483.001499.008109001212490000
2016-07-211509.001533.001505.001516.009484001440474300
2016-07-201467.001488.001461.001484.0011485001694627900
2016-07-191475.001502.001474.001500.009542001423592400
2016-07-151475.001508.001463.001492.0010965001633099100
2016-07-141474.001481.001451.001478.009121001341908800
2016-07-131483.001501.001454.001467.0011864001753247300
2016-07-121412.001467.001410.001454.0017799002580132900
2016-07-111355.001381.001341.001371.0010755001467588900
2016-07-081312.001345.001312.001328.0012665001681752300
2016-07-071291.001318.001287.001308.0011665001519997600
2016-07-061319.001320.001288.001310.0011459001492298200
2016-07-051360.001369.001338.001349.008878001196219100
2016-07-041343.001368.001329.001362.009637001306070100
2016-07-011366.001378.001351.001356.00633900862281500
2016-06-301364.001378.001345.001346.0013651001849321900
2016-06-291356.001364.001326.001349.0011016001484826700
2016-06-281315.001340.001292.001326.0010965001451880400
2016-06-271347.001350.001324.001336.007808001042532900
2016-06-241428.001433.001307.001324.0019926002713271800
2016-06-231432.001463.001427.001454.009327001353149000
2016-06-221494.001502.001419.001426.0024114003468153500
2016-06-211478.001510.001471.001504.00470100702800900
2016-06-201481.001516.001470.001502.0010111001518642200

   ※ 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