[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 
2017-12-18862.00866.00850.00851.003190027346800
2017-12-15871.00877.00860.00862.004510039091000
2017-12-14877.00882.00872.00877.001510013234100
2017-12-13876.00882.00871.00877.003100027167000
2017-12-12873.00880.00867.00871.003230028234600
2017-12-11870.00882.00869.00870.003510030653500
2017-12-08863.00875.00863.00870.003000026066600
2017-12-07847.00860.00842.00852.002900024664300
2017-12-06852.00866.00839.00847.005300045067600
2017-12-05875.00879.00851.00857.004960042702000
2017-12-04875.00885.00863.00869.005510048056100
2017-12-01884.00895.00869.00872.005000043918600
2017-11-30912.00912.00883.00884.008280074000400
2017-11-29905.00911.00900.00901.003900035256900
2017-11-28911.00915.00896.00911.004190037946700
2017-11-27916.00928.00900.00919.007830071568100
2017-11-24901.00906.00881.00906.00121300108664900
2017-11-22917.00919.00905.00911.007200065741000
2017-11-21941.00941.00915.00919.008180075432200
2017-11-20927.00939.00919.00934.005830054065100
2017-11-17970.00970.00914.00917.00150600141048500
2017-11-16940.00978.00902.00973.00293000271880200
2017-11-15935.00952.00935.00950.00852100798492800
2017-11-141204.001250.001174.001235.00292800355518500
2017-11-131115.001180.001104.001175.00136100156155600
2017-11-101072.001075.001031.001073.004020042531900
2017-11-091118.001130.001050.001073.006800074483500
2017-11-081135.001145.001092.001110.005990066541700
2017-11-071136.001159.001123.001157.003720042408100
2017-11-061170.001175.001150.001150.003060035548800
2017-11-021150.001188.001150.001172.0094500110413900
2017-11-011143.001145.001118.001134.005360060835100
2017-10-311136.001145.001120.001144.003160035844800
2017-10-301150.001150.001115.001144.002960033610700
2017-10-271128.001150.001128.001149.003340038088800
2017-10-261090.001144.001089.001122.004790053574400
2017-10-251115.001115.001085.001096.003870042660400
2017-10-241100.001126.001086.001115.002530028091300
2017-10-231093.001114.001084.001107.005100056109200
2017-10-201066.001067.001044.001063.004520047631000
2017-10-191083.001090.001071.001075.003940042589700
2017-10-181134.001150.001078.001078.006780074337300
2017-10-171150.001163.001123.001134.006110069698700
2017-10-161184.001199.001125.001130.008540097699900
2017-10-131164.001183.001135.001183.006190071973200
2017-10-121140.001240.001130.001170.00154700182369500
2017-10-111118.001140.001100.001136.004640051890600
2017-10-101070.001140.001070.001123.0095000105538000
2017-10-061052.001071.001042.001065.002150022710000
2017-10-051059.001065.001015.001060.008220084975800
2017-10-041091.001092.001052.001059.004480047828000
2017-10-031080.001099.001063.001094.004140044765500
2017-10-021109.001142.001088.001090.007770086542800
2017-09-291087.001100.001081.001099.003950043025300
2017-09-281051.001107.001050.001100.008780095351600
2017-09-271027.001055.001027.001041.003800039704400
2017-09-261059.001059.001010.001020.004480046185400
2017-09-251006.001070.001002.001059.006420066389200
2017-09-221040.001040.00975.00991.009510094957600
2017-09-211083.001095.001030.001040.007400078020000
2017-09-201085.001140.001061.001065.008710094802300
2017-09-191085.001198.001031.001072.00335000374177600
2017-09-15960.001023.00952.001023.00174400171752000
2017-09-14943.00947.00920.00930.003290030806000
2017-09-13957.00962.00930.00942.004640043871100
2017-09-12920.00999.00908.00952.00133200127110200
2017-09-11914.00930.00906.00913.004740043409400
2017-09-08874.00935.00874.00895.006020054161800
2017-09-07861.00880.00850.00865.003180027511500
2017-09-06833.00857.00800.00841.009100075378100
2017-09-05875.00879.00809.00848.009340078523100
2017-09-04914.00920.00875.00879.007500067159000
2017-09-01929.00930.00911.00929.004660042953800
2017-08-31905.00921.00901.00909.003660033349300
2017-08-30900.00920.00890.00902.007750069856700
2017-08-29875.00938.00865.00930.009790088425800
2017-08-28845.00877.00836.00877.007760066360700
2017-08-25846.00855.00825.00832.005540046542000
2017-08-24861.00864.00829.00835.00151000128281600
2017-08-23770.00810.00759.00810.00134000105542200
2017-08-22742.00756.00735.00742.001700012708900
2017-08-21737.00747.00725.00742.002220016384800
2017-08-18726.00736.00720.00736.001680012205700
2017-08-17738.00739.00736.00737.001830013502800
2017-08-16737.00737.00725.00736.002480018226700
2017-08-15713.00735.00712.00728.004480032442800
2017-08-14718.00718.00696.00715.006320044913600
2017-08-10666.00683.00665.00683.001660011200300
2017-08-09675.00678.00663.00669.00123008238700
2017-08-08682.00683.00667.00667.00142009595700
2017-08-07675.00679.00665.00679.001630010973500
2017-08-04659.00672.00658.00666.0048003201000
2017-08-03652.00667.00652.00660.00133008748300
2017-08-02655.00680.00642.00661.002500016416100
2017-08-01678.00680.00654.00659.002440016354600
2017-07-31672.00684.00671.00684.003010020348700
2017-07-28668.00672.00662.00670.00115007696400
2017-07-27653.00669.00653.00668.002520016691900
2017-07-26642.00651.00640.00651.002630017013900
2017-07-25644.00644.00635.00635.003000019254500
2017-07-24639.00639.00636.00638.0048003063400
2017-07-21639.00642.00638.00639.0051003268300
2017-07-20627.00642.00627.00638.001770011269300
2017-07-19628.00638.00628.00628.00101006390300
2017-07-18633.00633.00625.00628.0088005526800
2017-07-14636.00637.00630.00633.0058003684000
2017-07-13635.00636.00625.00633.00138008705700
2017-07-12634.00636.00630.00633.0056003539900
2017-07-11641.00642.00631.00632.00138008795600
2017-07-10629.00640.00628.00640.003500022257800
2017-07-07629.00629.00625.00629.0072004517600
2017-07-06625.00632.00621.00630.00118007414900
2017-07-05622.00624.00614.00624.0055003408700
2017-07-04627.00630.00607.00623.002740017020500
2017-07-03620.00625.00617.00625.0052003229600
2017-06-30620.00620.00612.00620.002040012578500
2017-06-29626.00626.00615.00622.00135008395000
2017-06-28627.00630.00621.00624.0089005562400
2017-06-27628.00631.00621.00626.00134008394000
2017-06-26621.00627.00616.00627.0062003855900
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

   ※ 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