[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 
2017-02-241960.001985.001951.001967.009164001804007200
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
2016-06-171462.001477.001444.001462.0016959002478194400
2016-06-161492.001496.001422.001432.0010954001586808200
2016-06-151465.001498.001447.001488.0010639001574284600
2016-06-141480.001501.001465.001477.008248001217239200
2016-06-131517.001534.001487.001487.008487001274166000
2016-06-101544.001554.001532.001545.009554001474295500
2016-06-091569.001588.001549.001557.007699001203024700
2016-06-081578.001592.001571.001584.008350001319053100
2016-06-071577.001589.001571.001582.00511900809726000
2016-06-061567.001567.001539.001560.0013496002095972100
2016-06-031609.001619.001577.001592.0010236001629471400
2016-06-021643.001643.001602.001605.0012592002031221700
2016-06-011628.001675.001612.001659.0014715002438650000
2016-05-311604.001636.001602.001630.0012454002028510800
2016-05-301600.001611.001581.001606.00525900841743600
2016-05-271599.001613.001581.001590.007359001172347800
2016-05-261619.001638.001600.001605.0012693002049775100
2016-05-251582.001593.001561.001588.0010394001643701600
2016-05-241588.001588.001560.001563.00567500890749800
2016-05-231604.001607.001563.001590.008732001383677700
2016-05-201580.001615.001580.001604.0013323002133437600
2016-05-191589.001591.001546.001556.007539001175698900
2016-05-181554.001591.001547.001581.0011673001839704000
2016-05-171538.001556.001520.001556.009739001505460300
2016-05-161523.001549.001518.001536.00628200964862600
2016-05-131543.001556.001512.001518.00586700894755100
2016-05-121515.001534.001500.001527.00651800989700000
2016-05-111552.001563.001519.001524.0010371001591441900
2016-05-101482.001550.001475.001549.0018681002857651100
2016-05-091478.001496.001472.001480.0014955002217356900
2016-05-061448.001467.001448.001461.0013545001975374000
2016-05-021438.001480.001434.001478.0011767001722481300
2016-04-281573.001602.001515.001521.0015468002390726300
2016-04-271588.001600.001554.001569.0016823002641169800
2016-04-261655.001655.001544.001599.0023379003717330500
2016-04-251678.001682.001640.001651.0013963002310751500
2016-04-221625.001655.001616.001655.008879001453842200
2016-04-211635.001650.001607.001644.0012461002032715000
2016-04-201595.001640.001590.001612.0024402003940990500
2016-04-191559.001572.001548.001566.0012062001881052600
2016-04-181500.001532.001495.001522.008829001341623400
2016-04-151558.001568.001545.001552.0016125002508165000
2016-04-141516.001556.001513.001542.0015522002388662000
2016-04-131441.001506.001441.001497.0023568003498651000
2016-04-121410.001435.001345.001409.0040301005647910700
2016-04-111511.001516.001475.001504.007758001160084000
2016-04-081470.001533.001456.001513.0010857001623006200
2016-04-071488.001510.001466.001493.0015028002241095500
2016-04-061534.001550.001523.001540.009189001412888100
2016-04-051568.001583.001531.001535.009393001453442100
2016-04-041576.001597.001555.001573.0011162001751708200
2016-04-011609.001616.001562.001566.0012664001995372500
2016-03-311630.001642.001615.001618.0011525001878533400
2016-03-301620.001641.001608.001628.0010567001718803900
2016-03-291638.001656.001629.001647.006810001121231400
2016-03-281654.001670.001646.001664.008956001485642600
2016-03-251647.001648.001617.001638.009412001539909600
2016-03-241654.001661.001623.001627.0014906002438293900
2016-03-231686.001692.001659.001667.0013837002310738700
2016-03-221680.001697.001663.001683.0015430002594197900
2016-03-181692.001701.001667.001687.0014630002462032700
2016-03-171750.001756.001674.001692.0026775004564701700
2016-03-161770.001774.001744.001744.0011801002069428800
2016-03-151808.001810.001770.001781.009462001689737900
2016-03-141768.001829.001763.001813.0017956003254612400
2016-03-111718.001766.001697.001762.0014036002442326200
2016-03-101743.001764.001711.001727.0011596002006014200
2016-03-091714.001724.001701.001718.0010978001880010200
2016-03-081723.001746.001709.001740.0014196002461019700
2016-03-071701.001726.001692.001719.009869001692941800
2016-03-041683.001722.001668.001718.0010106001726009300
2016-03-031642.001686.001641.001679.0010622001774234100
2016-03-021590.001653.001590.001644.0010732001757912900
2016-03-011570.001590.001540.001560.009713001513902400
2016-02-291615.001624.001582.001583.0015852002528395100
2016-02-261606.001625.001593.001594.007114001140109600
2016-02-251643.001643.001598.001616.0012111001960843600
2016-02-241550.001578.001527.001569.007608001190355300
2016-02-231588.001613.001570.001572.006607001046341900
2016-02-221578.001601.001568.001577.006351001003331900
2016-02-191604.001627.001579.001595.008142001300321900

   ※ 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