[4235 JQスタンダード] 第一化成 日足 時系列データ

[4235 JQスタンダード] 第一化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182412.002500.002396.002443.003490085790700
2017-08-172509.002530.002459.002462.0053500133348300
2017-08-162413.002528.002412.002509.0068800171398500
2017-08-152338.002465.002307.002449.0099300236988200
2017-08-142265.002340.002223.002319.0055200125523900
2017-08-102231.002318.002231.002297.0048700110492000
2017-08-092202.002350.002150.002275.0099500223832800
2017-08-082137.002240.002130.002174.00155200335175400
2017-08-072266.002319.002125.002237.00114100255853600
2017-08-042173.002236.002149.002232.0050500111324300
2017-08-032219.002227.002103.002152.0057100122556200
2017-08-022171.002277.002171.002224.0063000139153500
2017-08-012226.002229.002141.002169.0083800182778400
2017-07-312291.002325.002223.002250.0051800117263600
2017-07-282467.002470.002301.002337.0081100193233700
2017-07-272425.002470.002425.002451.003440084279900
2017-07-262421.002432.002418.002425.001650040021200
2017-07-252443.002464.002415.002421.003000073102800
2017-07-242492.002549.002423.002433.0053500132356800
2017-07-212471.002490.002433.002442.003460084967900
2017-07-202537.002541.002444.002495.0059800148323800
2017-07-192576.002590.002533.002534.002140054822900
2017-07-182626.002672.002551.002588.0043300112838600
2017-07-142608.002631.002573.002590.003610093898900
2017-07-132691.002719.002598.002621.0049400130177000
2017-07-122754.002867.002685.002691.0077900215743500
2017-07-112764.002800.002665.002780.0069200189308200
2017-07-102730.002782.002701.002782.0087200238818100
2017-07-072619.002746.002570.002738.00116800314018000
2017-07-062521.002650.002516.002650.0064500166814700
2017-07-052478.002530.002461.002530.003590090076000
2017-07-042618.002640.002402.002444.0080200204024500
2017-07-032619.002634.002510.002587.0092000238004300
2017-06-302409.002569.002405.002569.0064100159786200
2017-06-292395.002516.002395.002460.003380083212600
2017-06-282420.002442.002369.002369.0044400106599400
2017-06-272433.002464.002400.002464.003870093575500
2017-06-262415.002475.002369.002413.0046100111047700
2017-06-232536.002536.002407.002407.0078600193001200
2017-06-222478.002572.002477.002541.0055200139596500
2017-06-212608.002614.002495.002508.00107700273378100
2017-06-202778.002780.002630.002631.0092200248002900
2017-06-192590.002760.002589.002662.00137700366471500
2017-06-162632.002920.002540.002570.005496001502174500
2017-06-152324.002613.002324.002556.00200800497894300
2017-06-142177.002370.002168.002332.0099200227459300
2017-06-132199.002230.002153.002195.0050700110868900
2017-06-122199.002300.002107.002231.00104700229775100
2017-06-092008.002185.001994.002150.00201800424947900
2017-06-082020.002020.001952.001969.004210083389400
2017-06-071943.002030.001942.002020.0082300164958400
2017-06-061969.001984.001926.001958.004090080115900
2017-06-051980.002044.001961.001983.0057200114156900
2017-06-021870.001962.001868.001953.0071600136823100
2017-06-011869.001898.001831.001852.003360062431300
2017-05-311806.001869.001805.001869.003740068957400
2017-05-301811.001816.001789.001807.004110074093700
2017-05-291810.001823.001795.001805.002730049430700
2017-05-261826.001838.001790.001799.003490063164700
2017-05-251880.001880.001837.001841.003580066528500
2017-05-241834.001920.001832.001878.004410082261900
2017-05-231795.001900.001795.001848.004930090581700
2017-05-221791.001804.001787.001793.003190057221300
2017-05-191796.001815.001787.001791.003690066343800
2017-05-181780.001816.001767.001776.0069500124301300
2017-05-171920.001920.001809.001845.0069000127227600
2017-05-161985.001985.001901.001912.003400065754200
2017-05-151899.001983.001877.001970.00106500205748400
2017-05-121988.002009.001871.001871.0068100131407800
2017-05-112050.002090.001979.002033.00108300221189300
2017-05-101870.002039.001867.002039.00181300356124000
2017-05-091828.001862.001820.001860.0057800106587600
2017-05-081816.001835.001800.001833.0075900138230100
2017-05-021800.001817.001775.001796.0056300101123200
2017-05-011726.001824.001726.001806.00133100235750400
2017-04-281700.001724.001690.001724.003840065528500
2017-04-271690.001722.001678.001700.004710080184100
2017-04-261670.001685.001667.001673.002800046936200
2017-04-251671.001674.001649.001663.001880031187300
2017-04-241677.001682.001650.001650.001810030164700
2017-04-211701.001717.001644.001673.0063700107421700
2017-04-201695.001715.001660.001699.0079600135098200
2017-04-191635.001681.001626.001674.002200036527400
2017-04-181632.001648.001615.001648.002410039321600
2017-04-171555.001596.001555.001593.002150033824600
2017-04-141579.001599.001553.001555.002420038119300
2017-04-131572.001585.001560.001571.003880060911000
2017-04-121600.001610.001583.001590.002420038597800
2017-04-111653.001699.001619.001630.004730078451400
2017-04-101600.001679.001590.001665.0065500108030200
2017-04-071580.001630.001555.001579.004940078516300
2017-04-061640.001640.001556.001556.006200098231100
2017-04-051646.001666.001632.001644.002580042390600
2017-04-041716.001734.001640.001640.0090200151001200
2017-04-031700.001727.001700.001716.0058800100628300
2017-03-311728.001728.001688.001695.003240055505100
2017-03-301679.001728.001640.001713.0077000129512500
2017-03-291692.001695.001673.001679.004060068219400
2017-03-281737.001747.001671.001699.0060500103365300
2017-03-271704.001723.001671.001718.0081000137610100
2017-03-241632.001759.001632.001756.00108800186013200
2017-03-231632.001645.001621.001632.002500040795900
2017-03-221638.001657.001633.001633.004780078581200
2017-03-211681.001689.001623.001678.0062600104233100
2017-03-171655.001710.001653.001698.00139000234430800
2017-03-161653.001688.001647.001659.00295100490557700
2017-03-151771.001791.001705.001705.00125400217739600
2017-03-141817.001920.001762.001770.00231700423419000
2017-03-131700.001927.001677.001789.00421700767100000
2017-03-101592.001717.001581.001708.00234400388285600
2017-03-091600.001606.001558.001559.004420069643900
2017-03-081560.001630.001560.001606.0079600127260700
2017-03-071575.001588.001550.001551.003130049100800
2017-03-061580.001610.001565.001569.002960046963000
2017-03-031617.001630.001590.001593.003560057222800
2017-03-021661.001662.001595.001611.0075500122566200
2017-03-011537.001637.001531.001627.00111200175917200
2017-02-281533.001635.001533.001553.0090700144181900
2017-02-271600.001608.001520.001548.00186700291071100
2017-02-241665.001666.001579.001600.00186300301682000
2017-02-231727.001727.001651.001678.0060000100803600
2017-02-221765.001770.001641.001729.00156400265235600
2017-02-211770.001821.001738.001742.00122300217285900
2017-02-201790.001800.001733.001735.0065700115812100
2017-02-171715.001790.001715.001780.0064800113737000
2017-02-161735.001747.001692.001706.004140071023200
2017-02-151680.001763.001669.001759.00102200176952200
2017-02-141700.001710.001648.001655.005900098706100
2017-02-131640.001702.001636.001700.00127900213993800
2017-02-101775.001817.001716.001740.00118300208695700
2017-02-091710.001755.001695.001715.0079000136384000
2017-02-081722.001776.001670.001706.00118100202612300
2017-02-071751.001751.001675.001724.00136800234373100
2017-02-061890.001900.001761.001788.00157900286402100
2017-02-031890.001917.001790.001917.00182300337413300
2017-02-021840.002014.001780.001855.00522700983384100
2017-02-011989.001995.001835.001875.00340200655370400
2017-01-311998.002267.001888.001987.007720001563544100
2017-01-301770.002066.001750.002012.0011103002171931400
2017-01-271530.001748.001525.001666.00264500427755800
2017-01-261565.001634.001505.001560.008182001283850700
2017-01-251435.001435.001435.001435.001570022529500
2017-01-241135.001135.001135.001135.002010022813500
2017-01-23990.00990.00972.00985.001920018908000
2017-01-20980.00990.00961.00975.001310012812200
2017-01-19995.00996.00972.00972.001380013575300
2017-01-18960.00995.00956.00988.002760027074200
2017-01-17972.00972.00931.00967.00118500112373200
2017-01-161030.001031.00977.00980.007510074863700
2017-01-131009.001030.001008.001024.001860018952000
2017-01-121070.001070.00987.001005.00129800131289000
2017-01-111148.001148.001070.001082.003530039242700
2017-01-101167.001179.001122.001123.002070023746000
2017-01-061126.001165.001110.001152.002440027941900
2017-01-051105.001170.001103.001150.006050068839900
2017-01-041055.001125.001055.001107.007350080756100
2016-12-301022.001049.001022.001034.002630027287600
2016-12-291059.001059.001023.001041.001280013319700
2016-12-281045.001069.001042.001069.002290024075900
2016-12-271019.001024.001000.001024.002590026260300
2016-12-261034.001034.00990.001025.002170022174100
2016-12-221040.001040.001000.001017.001450014703200
2016-12-211035.001065.001008.001045.003180033057300
2016-12-20992.001067.00990.001065.00105700107629200
2016-12-191015.001020.00992.00992.001730017415400
2016-12-161004.001013.00991.001011.003380033909000
2016-12-15981.001010.00970.00995.002760027375800
2016-12-141002.001002.00980.00980.001120011119500
2016-12-13980.00991.00971.00980.002220021788000
2016-12-12954.001030.00950.00993.005510054798400
2016-12-09968.00979.00942.00954.004530043413100
2016-12-08970.00990.00969.00983.003210031362100
2016-12-07996.001018.00963.00963.005760057001300
2016-12-061009.001094.00992.00996.00108000110966700
2016-12-05992.001020.00990.001009.007280072913400
2016-12-021071.001071.00986.001065.00149100152187400
2016-12-011196.001236.001054.001096.00425700493384900
2016-11-30905.001046.00888.001046.00245700241527400
2016-11-29930.00936.00868.00896.008680078755500
2016-11-28852.00947.00827.00918.00308100271747900
2016-11-25867.00867.00867.00867.00163000141321000
2016-11-24717.00717.00717.00717.0056004015200
2016-11-22610.00619.00603.00617.0081004971300
2016-11-21591.00602.00590.00602.001700010168800
2016-11-18588.00596.00586.00586.00102006021100
2016-11-17585.00587.00564.00585.00131007611700
2016-11-16577.00583.00571.00581.0074004283400
2016-11-15575.00575.00564.00570.0048002736000
2016-11-14560.00580.00560.00574.0065003724000
2016-11-11549.00560.00539.00550.0061003346900
2016-11-10550.00550.00523.00529.0090004801800
2016-11-09580.00580.00510.00510.001960010797500
2016-11-08541.00550.00540.00542.0087004722300
2016-11-07544.00544.00536.00537.0042002272900
2016-11-04550.00550.00529.00529.0087004642900
2016-11-02560.00560.00551.00551.0073004065200
2016-11-01555.00560.00553.00560.0038002108400
2016-10-31559.00560.00551.00560.001400775200
2016-10-28550.00555.00541.00550.0042002312200
2016-10-27567.00568.00567.00567.00900510400
2016-10-26550.00567.00549.00567.0023001274700
2016-10-25547.00550.00542.00549.0050002741500
2016-10-24535.00542.00535.00542.00128006887900
2016-10-21535.00535.00533.00533.00800426700
2016-10-20536.00543.00536.00543.001800967500
2016-10-19539.00543.00521.00533.0084004471700
2016-10-18543.00549.00538.00539.001600867600
2016-10-17545.00560.00545.00550.0019001051000
2016-10-14527.00550.00527.00550.0044002342700
2016-10-13557.00557.00532.00540.0077004213300
2016-10-12570.00573.00557.00561.00117006622400
2016-10-11570.00590.00560.00580.002230012799300
2016-10-07561.00579.00560.00579.002010011421900
2016-10-06512.00590.00512.00551.005270029203500
2016-10-05493.00509.00490.00508.002720013482600
2016-10-04493.00494.00491.00492.0071003501800
2016-10-03490.00492.00481.00491.0096004694200
2016-09-30481.00489.00480.00489.0046002221400
2016-09-29480.00481.00480.00480.0024001152500
2016-09-28477.00485.00477.00480.0033001592200
2016-09-27480.00481.00475.00477.0062002948900
2016-09-26481.00490.00477.00481.0072003474500
2016-09-23482.00483.00478.00481.0064003072700
2016-09-21468.00480.00466.00476.0099004669300
2016-09-20480.00487.00461.00473.00134006340900
2016-09-16458.00522.00455.00485.002760013599100
2016-09-15462.00465.00445.00451.002450011152300
2016-09-14460.00474.00460.00466.0033001538700
2016-09-13467.00467.00465.00465.0029001350400
2016-09-12475.00475.00468.00468.001900894700
2016-09-09468.00477.00467.00471.0038001791900
2016-09-08469.00469.00464.00468.0075003504900
2016-09-07471.00482.00470.00474.0075003538100
2016-09-06483.00484.00475.00475.0062002957200
2016-09-05484.00484.00480.00481.002000962900
2016-09-02486.00486.00475.00485.001700817800
2016-09-01486.00486.00485.00485.001400679400
2016-08-31479.00485.00478.00485.002000961000
2016-08-30485.00485.00477.00484.001300626900
2016-08-29485.00485.00472.00485.0024001155000
2016-08-26482.00483.00482.00483.00600289600
2016-08-25481.00482.00480.00482.0061002933900
2016-08-24477.00481.00470.00480.0024001145800
2016-08-23467.00479.00466.00477.0041001930600
2016-08-22484.00485.00471.00471.0073003505300
2016-08-19478.00478.00476.00478.001400668400
2016-08-18479.00479.00476.00476.00900429700
2016-08-17482.00482.00480.00480.002000961000
2016-08-16483.00484.00478.00480.0034001634800
2016-08-15487.00487.00477.00478.0026001260500

   ※ 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