[4234 JQスタンダード] サンエー化研 日足 時系列データ

[4234 JQスタンダード] サンエー化研 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23621.00623.00618.00620.0093005775900
2017-06-22627.00629.00617.00620.001920011980900
2017-06-21613.00629.00611.00628.002730016986800
2017-06-20613.00616.00612.00612.0076004667400
2017-06-19605.00615.00605.00610.00151009227200
2017-06-16603.00606.00600.00600.001720010361700
2017-06-15606.00606.00601.00603.0070004237900
2017-06-14603.00607.00600.00607.001740010500200
2017-06-13601.00603.00597.00600.00104006240300
2017-06-12600.00600.00598.00600.0048002877600
2017-06-09591.00602.00583.00600.002670015848000
2017-06-08598.00598.00590.00590.0059003492700
2017-06-07598.00601.00596.00597.0094005626100
2017-06-06595.00600.00590.00593.00161009599400
2017-06-05595.00600.00591.00598.001820010857100
2017-06-02598.00598.00592.00593.0047002800500
2017-06-01593.00598.00593.00593.0026001548200
2017-05-31595.00597.00590.00597.0074004393200
2017-05-30595.00598.00588.00598.00131007775900
2017-05-29587.00598.00587.00598.001810010775800
2017-05-26580.00587.00579.00587.002070012034300
2017-05-25580.00584.00574.00579.0091005271000
2017-05-24570.00575.00568.00573.002370013515500
2017-05-23567.00570.00564.00570.0023001305000
2017-05-22563.00573.00559.00561.00125007022000
2017-05-19562.00565.00558.00559.0076004259300
2017-05-18566.00570.00558.00559.0091005118500
2017-05-17583.00583.00577.00578.0019001103600
2017-05-16582.00588.00579.00579.002360013735900
2017-05-15570.00582.00568.00578.002020011598600
2017-05-12569.00570.00565.00569.0027001535500
2017-05-11568.00569.00560.00569.001790010150000
2017-05-10564.00565.00553.00564.0041002297800
2017-05-09566.00566.00558.00564.0029001630900
2017-05-08555.00560.00553.00560.0048002674000
2017-05-02557.00562.00550.00554.00171009523600
2017-05-01555.00560.00555.00559.0032001788600
2017-04-28555.00558.00555.00555.00165009160000
2017-04-27551.00556.00551.00556.001400773800
2017-04-26550.00556.00548.00552.00114006289900
2017-04-25545.00548.00540.00547.0044002395900
2017-04-24535.00538.00532.00535.0036001924900
2017-04-21532.00535.00530.00533.0044002344700
2017-04-20519.00532.00517.00532.0035001835600
2017-04-19518.00520.00517.00518.0049002538600
2017-04-18519.00525.00517.00518.0076003944700
2017-04-17526.00526.00522.00522.00500261900
2017-04-14523.00533.00517.00522.0065003396000
2017-04-13524.00524.00520.00523.0020001044100
2017-04-12532.00532.00520.00524.00113005902600
2017-04-11523.00524.00522.00522.0050002614900
2017-04-10526.00526.00522.00523.0055002879100
2017-04-07535.00542.00520.00524.0063003311800
2017-04-06556.00556.00533.00534.0068003670200
2017-04-05561.00561.00556.00556.00900503000
2017-04-04575.00575.00563.00563.0043002452400
2017-04-03588.00588.00571.00574.0026001498000
2017-03-31585.00585.00580.00582.0020001163500
2017-03-30577.00585.00577.00581.00900522400
2017-03-29587.00587.00573.00576.0036002080700
2017-03-28588.00588.00587.00587.00400234900
2017-03-27585.00590.00585.00587.001100644800
2017-03-24591.00591.00586.00587.0037002180100
2017-03-23586.00588.00583.00586.0023001348000
2017-03-22590.00596.00582.00582.00120007066100
2017-03-21597.00598.00593.00598.00155009233500
2017-03-17600.00600.00597.00597.0052003113600
2017-03-16600.00604.00598.00598.0049002943100
2017-03-15603.00603.00592.00592.0093005592100
2017-03-14598.00599.00595.00597.0026001551300
2017-03-13602.00602.00586.00600.0072004284700
2017-03-10602.00603.00600.00603.0079004748200
2017-03-09600.00600.00596.00600.0024001439300
2017-03-08592.00600.00592.00600.0071004243500
2017-03-07590.00594.00590.00590.0022001298500
2017-03-06595.00595.00583.00590.0065003834500
2017-03-03594.00598.00592.00594.00157009324900
2017-03-02603.00605.00585.00599.001950011633100
2017-03-01599.00603.00598.00603.0060003598900
2017-02-28589.00592.00588.00592.0023001355300
2017-02-27590.00591.00590.00591.00400236200
2017-02-24596.00596.00590.00591.0043002554700
2017-02-23586.00597.00580.00594.0060003519600
2017-02-22591.00592.00585.00585.0052003058700
2017-02-21597.00597.00597.00597.00600358200
2017-02-20606.00606.00586.00605.0078004634400
2017-02-17610.00610.00592.00594.0041002443300
2017-02-16608.00613.00599.00601.00109006617000
2017-02-15609.00613.00584.00612.004150024956500
2017-02-14608.00611.00581.00611.002320013965300
2017-02-13597.00612.00592.00611.004010024169200
2017-02-10584.00596.00570.00596.003010017585300
2017-02-09576.00583.00570.00580.002280013155300
2017-02-08575.00576.00565.00570.003760021535500
2017-02-07547.00576.00542.00572.008110045678600
2017-02-06530.00535.00521.00532.00127006720200
2017-02-03529.00530.00524.00530.0064003386300
2017-02-02530.00530.00523.00529.0071003739600
2017-02-01525.00535.00524.00531.002190011570400
2017-01-31521.00529.00514.00527.00128006698200
2017-01-30509.00522.00509.00521.00159008174100
2017-01-27500.00504.00499.00502.0091004550600
2017-01-26508.00509.00506.00506.001200608600
2017-01-25506.00506.00505.00506.0063003187500
2017-01-24501.00504.00490.00504.0079003916200
2017-01-23498.00501.00497.00501.0030001493700
2017-01-20497.00497.00496.00497.00500248400
2017-01-19499.00499.00496.00496.0034001688300
2017-01-18499.00499.00495.00499.0040001990100
2017-01-17501.00501.00500.00500.0093004653100
2017-01-16501.00502.00501.00501.0057002856900
2017-01-13504.00504.00500.00501.0084004221500
2017-01-12504.00504.00500.00500.0076003807400
2017-01-11502.00504.00502.00504.0020001006200
2017-01-10499.00504.00499.00503.00112005609000
2017-01-06502.00502.00498.00500.001100549700
2017-01-05502.00504.00501.00501.0026001308100
2017-01-04493.00503.00493.00502.0057002850700
2016-12-30493.00496.00492.00493.0021001038700
2016-12-29498.00498.00492.00493.0054002669000
2016-12-28500.00500.00492.00499.0039001939200
2016-12-27496.00501.00492.00500.00125006232400
2016-12-26495.00498.00490.00498.003530017396300
2016-12-22498.00500.00498.00498.002680013361400
2016-12-21497.00497.00488.00494.002250011133300
2016-12-20495.00497.00493.00497.00179008861400
2016-12-19493.00502.00493.00493.00179008847400
2016-12-16500.00501.00496.00497.002360011777400
2016-12-15505.00505.00501.00502.00168008451500
2016-12-14511.00511.00505.00505.0092004671700
2016-12-13512.00512.00508.00510.0043002195200
2016-12-12514.00515.00513.00513.0027001386600
2016-12-09509.00513.00507.00511.00168008577600
2016-12-08513.00513.00510.00510.0039001999800
2016-12-07508.00512.00506.00512.0053002704900
2016-12-06505.00510.00505.00508.0088004461400
2016-12-05516.00516.00493.00506.002280011572200
2016-12-02511.00515.00511.00515.00102005221700
2016-12-01510.00518.00508.00514.004230021715900
2016-11-30509.00510.00509.00510.0026001325000
2016-11-29506.00508.00506.00508.0055002790900
2016-11-28505.00508.00505.00506.0021001062100
2016-11-25508.00509.00505.00505.0042002128900
2016-11-24507.00507.00503.00506.00173008765700
2016-11-22507.00507.00505.00505.0060003033300
2016-11-21502.00507.00502.00507.001900961800
2016-11-18509.00510.00500.00502.0063003173600
2016-11-17509.00509.00508.00509.0020001017700
2016-11-16503.00512.00503.00509.00141007171000
2016-11-15515.00517.00501.00503.00190009710900
2016-11-14499.00509.00498.00507.00133006704500
2016-11-11500.00500.00498.00500.00175008748300
2016-11-10491.00500.00490.00500.00149007394400
2016-11-09502.00502.00473.00480.0093004523600
2016-11-08502.00503.00500.00502.0035001755400
2016-11-07496.00500.00494.00498.001600795900
2016-11-04506.00506.00496.00496.00137006855500
2016-11-02510.00510.00500.00505.0073003694400
2016-11-01505.00507.00502.00507.002060010404500
2016-10-31503.00506.00503.00505.0036001816700
2016-10-28498.00503.00498.00503.003130015683800
2016-10-27496.00498.00496.00498.0032001591000
2016-10-26496.00500.00496.00496.0099004933400
2016-10-25495.00498.00495.00496.0054002679000
2016-10-24494.00495.00490.00494.0092004536600
2016-10-21495.00495.00490.00494.0044002169300
2016-10-20494.00495.00494.00495.0039001929900
2016-10-19493.00496.00493.00494.0030001482800
2016-10-18493.00494.00492.00494.0022001084800
2016-10-17495.00496.00494.00494.0052002573800
2016-10-14497.00497.00495.00497.0059002930400
2016-10-13492.00497.00489.00497.0072003561600
2016-10-12486.00490.00486.00488.0057002783200
2016-10-11486.00493.00485.00486.0095004632000
2016-10-07483.00485.00483.00485.0071003435500
2016-10-06483.00485.00483.00483.0043002084200
2016-10-05479.00482.00479.00481.0051002449900
2016-10-04476.00482.00476.00478.0059002829500
2016-10-03474.00476.00474.00475.001200570700
2016-09-30475.00475.00475.00475.00600285000
2016-09-29475.00481.00474.00479.001500715900
2016-09-28469.00487.00468.00479.0035001666500
2016-09-27476.00480.00473.00477.0067003206900
2016-09-26474.00479.00471.00476.0058002764600
2016-09-23477.00477.00473.00473.0092004385200
2016-09-21468.00472.00464.00472.0030001398700
2016-09-20467.00467.00467.00467.0030001401000
2016-09-16469.00469.00468.00468.00600281300
2016-09-15476.00476.00469.00469.0046002179200
2016-09-14468.00473.00468.00473.0022001035700
2016-09-13470.00472.00468.00470.0052002441900
2016-09-12473.00473.00470.00470.001300613400
2016-09-09475.00475.00472.00474.0033001566200
2016-09-08472.00476.00472.00475.0056002657200
2016-09-07473.00474.00471.00471.0036001704500
2016-09-06472.00474.00471.00473.0080003781100
2016-09-05472.00475.00472.00473.0032001514900
2016-09-02472.00477.00472.00472.0065003088200
2016-09-01472.00472.00471.00472.00900424500
2016-08-31470.00475.00470.00472.001700801900
2016-08-30468.00469.00468.00469.002100983600
2016-08-29466.00469.00466.00469.001800843600
2016-08-26463.00467.00463.00465.00700325700
2016-08-25466.00467.00463.00463.0049002279400
2016-08-24470.00470.00464.00466.0035001633700
2016-08-23474.00474.00467.00470.001500708100
2016-08-22478.00478.00471.00475.0042002004200
2016-08-19473.00477.00467.00472.0065003075600
2016-08-18463.00463.00463.00463.0010046300
2016-08-17462.00468.00462.00465.001000464400
2016-08-16465.00465.00465.00465.00800372000
2016-08-15474.00474.00467.00467.0042001989400
2016-08-12468.00475.00468.00471.0064003007100
2016-08-10462.00462.00458.00458.0024001102600
2016-08-09456.00456.00456.00456.00300136800
2016-08-08458.00458.00452.00452.00900411600
2016-08-05458.00458.00458.00458.0010045800
2016-08-04450.00450.00450.00450.0010045000
2016-08-03447.00450.00446.00450.00700313100
2016-08-02455.00455.00455.00455.0066003003000
2016-08-0100
2016-07-2900
2016-07-28467.00467.00454.00455.00700320500
2016-07-27463.00463.00463.00463.0020092600
2016-07-26464.00464.00455.00460.001400643500
2016-07-25476.00476.00466.00468.0093004404200
2016-07-22455.00464.00455.00460.0026001195400
2016-07-21454.00454.00454.00454.0010045400
2016-07-20454.00454.00451.00451.001100497300
2016-07-19450.00452.00450.00452.00400180600
2016-07-15456.00456.00450.00450.0043001954800
2016-07-14445.00450.00445.00450.0037001653200
2016-07-13445.00462.00445.00455.001900857400
2016-07-12440.00444.00440.00444.0028001237500
2016-07-11440.00440.00438.00438.00400175400
2016-07-08437.00437.00437.00437.0020087400
2016-07-07433.00433.00433.00433.00400173200
2016-07-06439.00439.00439.00439.0020087800
2016-07-05438.00440.00438.00440.0025001099800
2016-07-04440.00440.00440.00440.00400176000
2016-07-01440.00440.00440.00440.001200528000
2016-06-30450.00450.00439.00441.00103004599500
2016-06-29429.00437.00426.00437.0032001376500
2016-06-28425.00428.00425.00426.0035001493600
2016-06-27426.00426.00424.00425.001400594500
2016-06-24445.00445.00426.00426.002700011831300
2016-06-23436.00437.00436.00437.00800349400
2016-06-22432.00434.00429.00434.0029001252700
2016-06-21430.00432.00429.00432.001600688200
2016-06-20431.00435.00430.00430.0038001639300

   ※ 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