[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 
2017-12-112285.002313.002254.002313.0010162002331003700
2017-12-082301.002320.002240.002258.0018811004283725800
2017-12-072198.002256.002190.002256.0016987003802738900
2017-12-062197.002205.002171.002184.0015982003497497200
2017-12-052153.002212.002153.002204.0014183003104270500
2017-12-042180.002184.002150.002154.007429001606805900
2017-12-012187.002215.002173.002180.0012088002643748700
2017-11-302150.002165.002136.002151.0012047002592031700
2017-11-292183.002191.002155.002175.0010525002284761300
2017-11-282156.002164.002136.002150.007567001625223100
2017-11-272178.002185.002154.002164.005454001179584100
2017-11-242151.002175.002143.002166.0012264002649363200
2017-11-222200.002202.002167.002172.0010339002252112400
2017-11-212156.002186.002156.002175.007327001595381800
2017-11-202184.002187.002145.002148.009376002024480500
2017-11-172217.002245.002193.002198.0019430004296692800
2017-11-162141.002203.002135.002188.0013000002827501400
2017-11-152209.002214.002147.002151.0017299003745265700
2017-11-142232.002248.002213.002232.0010515002341286500
2017-11-132261.002261.002228.002232.009936002226313800
2017-11-102246.002279.002225.002273.0010489002369820600
2017-11-092259.002315.002247.002277.0015000003427608500
2017-11-082211.002255.002182.002252.0013800003072790400
2017-11-072185.002222.002178.002222.0010873002399891600
2017-11-062218.002219.002192.002194.009604002112561600
2017-11-022226.002229.002202.002213.009801002169554800
2017-11-012210.002235.002196.002214.0012041002670518400
2017-10-312122.002210.002121.002188.0021809004750222800
2017-10-302245.002245.002207.002222.0011698002599578000
2017-10-272229.002237.002211.002217.006675001480939900
2017-10-262204.002230.002195.002218.008545001896518700
2017-10-252185.002215.002176.002200.0025126005519327700
2017-10-242185.002187.002116.002148.0022708004880590100
2017-10-232170.002176.002139.002145.0010548002271758800
2017-10-202107.002150.002107.002145.009332001992633700
2017-10-192106.002124.002093.002118.006965001473213400
2017-10-182091.002109.002080.002103.007160001503016100
2017-10-172075.002085.002070.002085.006143001277993300
2017-10-162067.002082.002058.002069.007613001577472800
2017-10-132044.002063.002035.002057.007732001588725500
2017-10-122075.002078.002048.002052.009785002012611400
2017-10-112098.002110.002063.002077.007999001662726500
2017-10-102068.002105.002063.002103.0011592002425290300
2017-10-062092.002099.002068.002081.0010533002190428700
2017-10-052098.002102.002082.002090.007017001467286000
2017-10-042131.002141.002101.002113.007814001651012800
2017-10-032141.002146.002106.002125.006492001377544100
2017-10-022147.002151.002121.002127.007736001649743700
2017-09-292156.002156.002118.002138.008762001868509600
2017-09-282152.002158.002121.002156.0010407002228541500
2017-09-272122.002136.002103.002133.0011250002388083900
2017-09-262113.002129.002104.002113.006205001312344300
2017-09-252129.002160.002106.002115.009153001940125600
2017-09-222148.002149.002108.002116.006033001277908000
2017-09-212173.002177.002140.002145.009948002145340200
2017-09-202168.002168.002130.002158.0011154002402061800
2017-09-192150.002165.002126.002163.009608002066062700
2017-09-152112.002138.002111.002123.0011561002456339400
2017-09-142125.002132.002097.002106.009735002055771100
2017-09-132140.002140.002111.002123.008731001853760600
2017-09-122134.002149.002126.002134.006449001377006800
2017-09-112105.002123.002101.002112.0010375002191158100
2017-09-082098.002107.002090.002096.009031001893870400
2017-09-072102.002111.002087.002098.007311001532869300
2017-09-062042.002094.002037.002089.0012223002534306300
2017-09-052108.002114.002067.002072.007553001573417300
2017-09-042132.002142.002093.002108.007730001631273900
2017-09-012160.002162.002130.002152.0010480002246861900
2017-08-312156.002160.002140.002142.0010708002301791600
2017-08-302160.002161.002138.002152.0015406003316269300
2017-08-292132.002157.002130.002138.0015080003229940500
2017-08-282130.002150.002127.002129.0014730003145996700
2017-08-252078.002127.002064.002115.0016392003451146800
2017-08-242059.002074.002054.002060.0012175002514422600
2017-08-232060.002071.002048.002059.0010679002201306400
2017-08-222025.002057.002024.002046.0011362002324916500
2017-08-212031.002052.002023.002040.0013877002834529700
2017-08-182038.002056.002031.002039.0011870002426074400
2017-08-172028.002072.002018.002064.0019073003910958500
2017-08-162026.002043.002008.002028.0043154008748910400
2017-08-151887.001903.001880.001893.0012574002378851700
2017-08-141904.001912.001871.001873.0018852003559251200
2017-08-101915.001922.001899.001916.0017281003304430400
2017-08-091893.001904.001878.001898.0017853003374842100
2017-08-081915.001927.001897.001900.0014870002841537700
2017-08-071930.001930.001906.001917.0012884002470783500
2017-08-041920.001938.001917.001928.0021419004128494200
2017-08-031918.001923.001895.001912.0024174004617766800
2017-08-021958.001967.001905.001919.0031725006120137200
2017-08-012004.002024.001941.001951.0028392005607912200
2017-07-311914.001953.001900.001948.0020889004040935800
2017-07-281907.001915.001890.001903.0014349002730277300
2017-07-271896.001924.001896.001911.0016631003180731600
2017-07-261906.001911.001876.001887.0013273002506767000
2017-07-251933.001933.001896.001898.0012317002351513700
2017-07-241915.001943.001905.001937.0010160001960446800
2017-07-211936.001941.001917.001933.0014708002841850100
2017-07-201966.001968.001939.001944.0014560002840801900
2017-07-191967.001976.001953.001969.0014063002766907900
2017-07-182000.002002.001975.001984.0015053002987276300
2017-07-142050.002052.002017.002030.0028861005863422900
2017-07-131980.001982.001958.001973.00454300895443800
2017-07-121959.001972.001956.001968.005134001008255600
2017-07-111956.001966.001938.001966.008953001750861000
2017-07-101955.001960.001947.001956.006142001201052800
2017-07-071937.001959.001937.001944.007676001495132000
2017-07-061951.001969.001945.001958.006195001211830900
2017-07-051949.001969.001939.001966.006786001330461700
2017-07-041977.001985.001938.001948.007830001531450400
2017-07-031954.001967.001949.001961.006660001304609900
2017-06-301935.001948.001922.001937.009537001846015100
2017-06-291955.001965.001940.001947.007624001485000700
2017-06-281929.001957.001926.001934.0013459002611824600
2017-06-271901.001923.001899.001908.0012383002368572700
2017-06-261860.001882.001857.001878.007602001425990200
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

   ※ 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