[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 
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
2016-08-12486.00486.00475.00480.00115005525000
2016-08-10480.00487.00480.00486.0059002850600
2016-08-09472.00487.00472.00480.00180008616600
2016-08-08469.00483.00458.00470.003220015170700
2016-08-05536.00536.00528.00536.0040002128900
2016-08-04546.00547.00532.00532.0025001361000
2016-08-03548.00548.00536.00547.0046002494600
2016-08-02578.00578.00578.00578.00400231200
2016-08-01580.00580.00570.00580.0025001447000
2016-07-29578.00581.00571.00581.0067003868600
2016-07-28583.00583.00581.00581.00900524500
2016-07-27598.00599.00580.00593.0071004228600
2016-07-26577.00605.00577.00598.0060003572100
2016-07-25569.00584.00569.00576.0034001949600
2016-07-22570.00570.00568.00569.00400227700
2016-07-21567.00581.00567.00570.001300741400
2016-07-20546.00579.00545.00577.0071003990100
2016-07-19544.00550.00544.00547.001300711100
2016-07-15528.00548.00528.00548.0076004082200
2016-07-14530.00538.00528.00538.0025001331900
2016-07-13525.00531.00525.00530.0045002378200
2016-07-12510.00517.00505.00517.0049002499500
2016-07-11500.00512.00495.00495.0032001600200
2016-07-08499.00499.00495.00499.0039001937500
2016-07-07511.00511.00493.00499.0054002719800
2016-07-06527.00527.00513.00520.0067003512100
2016-07-05518.00518.00514.00514.0029001497400
2016-07-04530.00530.00517.00517.0023001202700
2016-07-01525.00533.00520.00520.0034001783600
2016-06-30535.00535.00521.00521.00900476900
2016-06-29518.00536.00518.00533.0043002269400
2016-06-28526.00526.00512.00515.001800933800
2016-06-27510.00512.00509.00509.0053002704200
2016-06-24550.00569.00506.00510.00170008973700
2016-06-23551.00551.00541.00542.001400758500
2016-06-22578.00578.00548.00559.0021001166200
2016-06-21555.00583.00555.00578.0032001834200
2016-06-20533.00554.00524.00554.001100586000
2016-06-17530.00541.00530.00533.0029001547200
2016-06-16533.00540.00530.00540.0026001390400
2016-06-15540.00540.00530.00540.0055002961800
2016-06-14560.00560.00540.00540.0072004009100
2016-06-13597.00597.00560.00560.00123007145300
2016-06-10590.00597.00590.00595.001500891400
2016-06-09591.00591.00589.00589.00300177100
2016-06-08597.00600.00591.00591.00400238300
2016-06-07600.00601.00585.00587.0034002008100
2016-06-06599.00599.00599.00599.00200119800
2016-06-03602.00602.00600.00600.00300180300
2016-06-02612.00613.00601.00601.0056003404900
2016-06-01608.00618.00608.00613.0084005139900
2016-05-31602.00610.00602.00605.0062003755100
2016-05-30598.00602.00595.00602.0035002098900
2016-05-27592.00598.00589.00598.0027001594800
2016-05-26595.00598.00592.00592.0028001667000
2016-05-25593.00594.00593.00594.0025001482700
2016-05-24581.00590.00581.00583.00400233700
2016-05-23590.00590.00580.00580.0097005669800
2016-05-20585.00589.00585.00586.0028001643400
2016-05-19586.00597.00586.00589.0033001951800
2016-05-18585.00600.00582.00586.002150012769100
2016-05-17596.00596.00586.00589.0078004608000
2016-05-16610.00610.00601.00601.0057003458800
2016-05-13616.00617.00600.00615.002030012335500
2016-05-12613.00626.00609.00622.005450033499800
2016-05-11643.00661.00643.00660.001670010933900
2016-05-10645.00656.00635.00646.0096006178500
2016-05-09635.00663.00635.00644.003590023437400
2016-05-06641.00643.00627.00642.0053003375000
2016-05-02634.00644.00623.00641.0059003749400
2016-04-28648.00665.00632.00654.00110007146200
2016-04-27644.00659.00643.00659.0016001039100
2016-04-26652.00652.00626.00640.0089005694200
2016-04-25659.00671.00653.00656.002170014377000
2016-04-22649.00658.00627.00658.001800011556100
2016-04-21660.00660.00653.00660.0095006231800
2016-04-20665.00677.00652.00653.0095006327400
2016-04-19661.00676.00661.00670.002510016773900
2016-04-18651.00651.00631.00651.00132008510900
2016-04-15650.00662.00650.00654.0033002159600
2016-04-14632.00651.00632.00651.001810011585100
2016-04-13617.00640.00617.00630.0061003815500
2016-04-12595.00614.00595.00614.0073004410100
2016-04-11575.00595.00575.00595.00137008035800
2016-04-08589.00589.00561.00576.002300013172200
2016-04-07594.00604.00589.00589.00100005951400
2016-04-06592.00605.00585.00600.00151009017800
2016-04-05629.00629.00590.00602.00157009480800
2016-04-04615.00626.00610.00611.00128007895400
2016-04-01663.00663.00600.00611.004180026406600
2016-03-31688.00688.00647.00653.004460029597000
2016-03-30695.00712.00686.00688.00101007081000
2016-03-29699.00704.00692.00700.0079005519500
2016-03-28704.00717.00701.00713.0075005316100
2016-03-25692.00692.00682.00688.00600413800
2016-03-24685.00700.00670.00692.00109007428400
2016-03-23690.00701.00681.00682.002140014817400
2016-03-22708.00728.00680.00690.002300016027500
2016-03-18702.00714.00702.00702.0046003246700
2016-03-17722.00735.00710.00714.0079005730100
2016-03-16730.00739.00722.00722.00125009139500
2016-03-15728.00745.00726.00739.001520011175700
2016-03-14708.00735.00708.00721.003320023969200
2016-03-11667.00684.00658.00684.0056003743000
2016-03-10674.00687.00674.00685.0028001903800
2016-03-09688.00688.00660.00662.00120008004500
2016-03-08700.00700.00686.00688.00101006992100
2016-03-07694.00700.00691.00695.0067004659400
2016-03-04690.00692.00675.00683.0039002673900
2016-03-03655.00695.00655.00694.00106007251200
2016-03-02647.00664.00647.00655.0087005717200
2016-03-01635.00648.00635.00640.0035002242000
2016-02-29636.00647.00627.00637.0078004973300
2016-02-26622.00622.00605.00616.0026001590100
2016-02-25606.00613.00605.00613.0044002676400
2016-02-24605.00605.00605.00605.0025001512500
2016-02-23615.00615.00600.00600.0096005821300
2016-02-22610.00619.00610.00615.0029001781700
2016-02-19615.00620.00605.00620.0054003315600
2016-02-18589.00620.00589.00620.0048002920100
2016-02-17600.00623.00585.00585.00147008847400
2016-02-16577.00597.00577.00596.00144008395200
2016-02-15572.00580.00566.00577.00132007558800
2016-02-12575.00575.00535.00535.004110022903700
2016-02-10638.00638.00603.00605.00155009611900
2016-02-09651.00651.00619.00619.001840011618800
2016-02-08661.00680.00659.00666.002460016401400
2016-02-05639.00656.00623.00639.002790017752700
2016-02-04689.00689.00657.00657.00136009194400
2016-02-03691.00715.00686.00689.0072004969000
2016-02-02737.00739.00721.00721.0059004305700
2016-02-01723.00737.00721.00737.0056004082600
2016-01-29695.00716.00691.00716.00119008340500
2016-01-28678.00694.00678.00694.00118008057300
2016-01-27645.00675.00645.00658.003160020451000
2016-01-26661.00661.00654.00654.0052003424200
2016-01-25663.00668.00655.00661.0033002186100
2016-01-22616.00657.00616.00650.002250014099800
2016-01-21640.00646.00620.00620.002050012940000
2016-01-20683.00683.00650.00650.001510010016500
2016-01-19683.00697.00677.00677.0061004150500
2016-01-18690.00699.00681.00683.0056003844100
2016-01-15721.00721.00696.00696.0079005608100
2016-01-14706.00706.00690.00696.00119008267000
2016-01-13695.00730.00694.00730.00103007262500
2016-01-12713.00718.00690.00691.00131009236600
2016-01-08732.00733.00710.00712.001690012279400
2016-01-07747.00747.00731.00732.0038002821000
2016-01-06750.00750.00733.00738.00107007929400
2016-01-05768.00768.00731.00750.00123009252000
2016-01-04790.00790.00768.00768.0068005293600
2015-12-30780.00780.00771.00776.0054004200600
2015-12-29771.00780.00771.00780.0052004023200
2015-12-28770.00780.00770.00771.0039003008600
2015-12-25781.00781.00770.00770.003250025315600
2015-12-24789.00789.00775.00781.0073005716800
2015-12-22783.00790.00779.00779.0026002034700
2015-12-21781.00786.00781.00781.0042003285200
2015-12-18800.00800.00788.00789.0040003171300
2015-12-17798.00800.00790.00795.0077006115600
2015-12-16795.00795.00780.00787.00101007927400
2015-12-15787.00789.00776.00789.0049003837600
2015-12-14786.00798.00763.00791.0090007045400
2015-12-11786.00798.00786.00798.0015001182000
2015-12-10793.00798.00790.00790.00101007997900
2015-12-09815.00815.00793.00793.0084006719400
2015-12-08817.00819.00815.00815.0016001306100
2015-12-07817.00817.00803.00814.0048003886500
2015-12-04803.00810.00800.00808.0034002727900
2015-12-03810.00815.00805.00814.0065005258700

   ※ 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