[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 
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
2016-06-17431.00431.00431.00431.00300129300
2016-06-16439.00439.00430.00430.0031001340900
2016-06-15440.00443.00431.00433.00134005822600
2016-06-14447.00447.00438.00438.0057002521200
2016-06-13447.00447.00446.00446.00500223400
2016-06-10452.00452.00443.00445.0042001875700
2016-06-09450.00450.00449.00449.0029001304700
2016-06-08448.00449.00448.00449.00400179300
2016-06-07444.00447.00444.00447.001100490300
2016-06-06447.00447.00447.00447.0059002637300
2016-06-03447.00448.00444.00446.0062002769100
2016-06-02450.00450.00444.00446.00102004534700
2016-06-01449.00450.00449.00450.002270010205000
2016-05-31451.00452.00447.00449.0032001439200
2016-05-3000
2016-05-27450.00452.00448.00449.0037001662000
2016-05-26449.00450.00442.00450.0045002010400
2016-05-25454.00454.00448.00449.0041001852900
2016-05-24453.00453.00448.00450.0023001035300
2016-05-23449.00453.00447.00452.001100495400
2016-05-20450.00451.00447.00449.0033001479900
2016-05-19455.00455.00449.00450.001800812200
2016-05-18448.00459.00448.00455.0028001261700
2016-05-17450.00450.00447.00447.0066002957500
2016-05-16460.00462.00443.00450.00172007833600
2016-05-13496.00497.00486.00486.0061003013500
2016-05-12497.00497.00490.00492.0025001233000
2016-05-11488.00491.00483.00491.0047002287000
2016-05-10479.00486.00479.00486.0037001785600
2016-05-09474.00478.00474.00478.0023001091800
2016-05-06479.00479.00474.00474.001900909300
2016-05-02480.00480.00466.00479.00178008517400
2016-04-28485.00485.00481.00481.0035001688600
2016-04-2700
2016-04-26483.00484.00483.00483.00800386700
2016-04-25495.00495.00481.00483.0037001817400
2016-04-22484.00493.00484.00491.0053002573700
2016-04-21485.00490.00484.00484.0026001265800
2016-04-20477.00480.00477.00479.0025001197500
2016-04-19476.00477.00476.00477.0020095300
2016-04-18474.00479.00474.00475.001000476000
2016-04-15480.00483.00479.00480.0045002160100
2016-04-14481.00484.00475.00484.0028001344100
2016-04-13470.00480.00469.00480.0050002353300
2016-04-12466.00470.00466.00468.001700796000
2016-04-11469.00469.00465.00468.001200561700
2016-04-08474.00474.00464.00469.0025001167300
2016-04-07476.00477.00473.00473.001300618200
2016-04-06482.00482.00477.00477.00300144100
2016-04-05484.00484.00484.00484.0020096800
2016-04-04483.00485.00476.00484.0034001631800
2016-04-01491.00491.00484.00484.001000486800
2016-03-31492.00492.00492.00492.00900442800
2016-03-30492.00495.00492.00495.00700344800
2016-03-29498.00498.00495.00495.00400198900
2016-03-28500.00504.00500.00501.0021001051500
2016-03-25503.00505.00503.00504.0023001157400
2016-03-24498.00503.00498.00503.0028001400000
2016-03-23500.00501.00497.00498.0052002588000
2016-03-22500.00502.00495.00500.0047002346500
2016-03-18497.00497.00489.00492.0072003539000
2016-03-17506.00506.00498.00498.0071003557500
2016-03-16502.00504.00500.00502.00110005513000
2016-03-15500.00506.00500.00501.00125006267900
2016-03-14508.00508.00501.00506.00103005203400
2016-03-11515.00518.00509.00510.0054002781600
2016-03-10512.00513.00508.00509.001000509900
2016-03-09503.00507.00503.00506.00400201900
2016-03-08510.00510.00503.00503.001400706400
2016-03-07510.00510.00505.00505.00500253200
2016-03-04501.00506.00501.00505.0028001410300
2016-03-03503.00504.00500.00500.0050002510600
2016-03-02501.00505.00500.00503.00119005975600
2016-03-01501.00501.00495.00500.0030001494100
2016-02-29510.00510.00500.00500.00198009914300
2016-02-26504.00504.00501.00501.001100551500
2016-02-25507.00507.00494.00501.0071003558800
2016-02-24499.00506.00499.00506.001200603100
2016-02-23504.00504.00500.00501.0052002601800
2016-02-22508.00509.00498.00505.0033001658700
2016-02-19500.00508.00500.00508.00600302900
2016-02-18501.00510.00501.00509.001700856400
2016-02-17493.00500.00492.00492.0038001887000
2016-02-16507.00507.00491.00501.0065003266600
2016-02-15503.00504.00481.00500.002250011075300
2016-02-12450.00500.00450.00500.00142006555700
2016-02-10504.00513.00495.00510.0099004972800
2016-02-09508.00510.00500.00508.00169008519500
2016-02-08523.00524.00514.00514.001400731300
2016-02-05519.00523.00503.00523.0037001902300
2016-02-04518.00519.00509.00519.00800410000
2016-02-03525.00525.00506.00525.0041002114000
2016-02-02528.00528.00513.00525.0033001720500
2016-02-01527.00529.00527.00528.0029001532200
2016-01-29523.00527.00523.00524.00900472800
2016-01-28526.00526.00518.00520.0034001763800
2016-01-27519.00525.00519.00525.00400208200
2016-01-26517.00519.00517.00519.00400207400
2016-01-25524.00524.00516.00516.0029001517000
2016-01-22493.00517.00493.00500.0058002953700
2016-01-21491.00513.00486.00492.00140006949900
2016-01-20520.00520.00491.00492.00113005725900
2016-01-19502.00505.00500.00504.0035001753900
2016-01-18503.00504.00500.00501.00115005761700
2016-01-15517.00518.00504.00505.0095004844100
2016-01-14521.00521.00507.00515.0025001283800
2016-01-13520.00527.00518.00523.0066003444600
2016-01-12516.00527.00513.00516.0068003506900
2016-01-08518.00520.00513.00516.0042002165900
2016-01-07528.00529.00517.00517.00126006630400
2016-01-06544.00544.00528.00528.0074003959200
2016-01-05539.00550.00519.00534.0036001938700
2016-01-04547.00550.00547.00548.0033001808800
2015-12-30550.00555.00547.00550.0064003534500
2015-12-29548.00555.00542.00550.0041002258400
2015-12-28548.00550.00545.00548.0051002795500
2015-12-25555.00555.00524.00548.00160008737400
2015-12-24550.00550.00542.00546.00148008073700
2015-12-22545.00547.00544.00544.0035001910400
2015-12-21542.00547.00538.00545.0047002548800
2015-12-18553.00553.00541.00542.00165009073700
2015-12-17536.00550.00536.00548.00179009718700
2015-12-16535.00536.00533.00535.0020001069700
2015-12-15527.00539.00526.00536.0064003388400
2015-12-14533.00533.00515.00528.00145007620300
2015-12-11537.00543.00537.00537.0076004103100
2015-12-10544.00545.00536.00537.0058003138600
2015-12-09539.00549.00536.00544.00113006126400
2015-12-08544.00550.00542.00544.0081004435000
2015-12-07540.00540.00537.00540.0055002964400
2015-12-04541.00541.00531.00534.002150011605400
2015-12-03538.00543.00535.00540.00106005716800
2015-12-02532.00538.00531.00536.002170011559300
2015-12-01531.00540.00530.00535.002340012449700

   ※ 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