[4274 JQスタンダード] 細谷火工 日足 時系列データ

[4274 JQスタンダード] 細谷火工 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29759.00774.00747.00759.00207000156545000
2017-05-26714.00733.00711.00733.007700055728000
2017-05-25710.00718.00704.00714.004600032695000
2017-05-24728.00732.00715.00717.007400053383000
2017-05-23720.00735.00714.00729.0010800078309000
2017-05-22717.00728.00702.00720.0013000093167000
2017-05-19710.00724.00698.00710.006700047409000
2017-05-18677.00730.00677.00715.00228000159858000
2017-05-17700.00703.00686.00686.005500038228000
2017-05-16720.00720.00696.00703.0011000077427000
2017-05-15742.00768.00716.00720.00338000250310000
2017-05-12698.00717.00696.00704.008000056485000
2017-05-11708.00719.00698.00703.007800054951000
2017-05-10732.00739.00700.00706.00277000199317000
2017-05-09717.00717.00688.00702.00240000167591000
2017-05-08777.00777.00720.00725.00313000232772000
2017-05-02810.00830.00800.00815.00320000260624000
2017-05-01900.00909.00847.00855.00348000303397000
2017-04-28822.00891.00820.00868.00608000522048000
2017-04-27827.00874.00808.00840.00439000368000000
2017-04-26838.00854.00801.00801.00535000441290000
2017-04-25980.00994.00900.00913.0011720001094579000
2017-04-241038.001068.001011.001068.0014210001492469000
2017-04-21906.00938.00887.00918.00362000330399000
2017-04-20900.00930.00883.00915.00376000340481000
2017-04-19849.00938.00849.00922.00675000601477000
2017-04-18872.00910.00831.00855.001097000954171000
2017-04-17976.001039.00858.00880.0016850001574642000
2017-04-141300.001340.00951.00991.0016880001827330000
2017-04-131130.001645.001113.001180.0023200003075881000
2017-04-121345.001375.001322.001375.00447000608909000
2017-04-111075.001075.001007.001075.00819000866536000
2017-04-10820.00925.00815.00925.00440000390294000
2017-04-07720.00775.00665.00775.00955000706508000
2017-04-06571.00675.00571.00675.00381000251380000
2017-04-05595.00644.00547.00575.00209000123737000
2017-04-04513.00575.00510.00575.0015600086839000
2017-04-03495.00495.00495.00495.001000495000
2017-03-3100
2017-03-30500.00500.00495.00500.0080003990000
2017-03-2900
2017-03-28504.00512.00504.00506.0030001522000
2017-03-27503.00503.00503.00503.0040002012000
2017-03-24522.00522.00510.00510.0080004104000
2017-03-23522.00522.00512.00512.0030001554000
2017-03-22506.00512.00506.00512.0070003572000
2017-03-21520.00520.00493.00513.002800014174000
2017-03-17520.00526.00520.00525.0040002091000
2017-03-1600
2017-03-15523.00528.00523.00524.0080004208000
2017-03-1400
2017-03-13533.00536.00533.00536.0040002141000
2017-03-10527.00527.00527.00527.0020001054000
2017-03-09520.00521.00517.00517.0090004671000
2017-03-08533.00534.00526.00528.0080004248000
2017-03-07548.00548.00531.00543.00160008640000
2017-03-06537.00549.00535.00548.003600019505000
2017-03-03522.00522.00520.00520.0090004692000
2017-03-02535.00535.00518.00521.002200011570000
2017-03-01564.00564.00512.00531.005200027845000
2017-02-28484.00564.00484.00564.0016700090940000
2017-02-27479.00484.00476.00484.0050002399000
2017-02-24479.00479.00479.00479.002000958000
2017-02-23477.00485.00477.00485.0040001929000
2017-02-22477.00477.00473.00476.0060002849000
2017-02-2100
2017-02-20478.00486.00478.00485.0070003380000
2017-02-17476.00476.00471.00471.0050002367000
2017-02-16473.00476.00470.00471.00130006137000
2017-02-15470.00470.00470.00470.001000470000
2017-02-14482.00482.00472.00477.00140006623000
2017-02-13495.00495.00480.00487.00160007808000
2017-02-10500.00500.00497.00497.0030001496000
2017-02-09497.00499.00497.00499.0050002491000
2017-02-08518.00518.00499.00499.002600013083000
2017-02-07526.00526.00515.00518.00120006211000
2017-02-06513.00528.00513.00513.003700019183000
2017-02-03516.00524.00505.00511.00110005641000
2017-02-02540.00540.00501.00516.004300022472000
2017-02-01549.00560.00544.00544.00130007176000
2017-01-31570.00570.00550.00555.001800010080000
2017-01-30580.00586.00578.00580.004100023860000
2017-01-27550.00570.00550.00565.0050002820000
2017-01-26588.00588.00550.00550.002200012764000
2017-01-25578.00581.00567.00580.002000011579000
2017-01-24579.00579.00562.00562.0080004554000
2017-01-23580.00580.00550.00561.003100017810000
2017-01-20514.00542.00508.00542.00130006761000
2017-01-19500.00500.00500.00500.001000500000
2017-01-18490.00500.00490.00500.0030001480000
2017-01-17504.00504.00491.00491.0090004473000
2017-01-16543.00543.00520.00520.002500013279000
2017-01-13476.00543.00476.00543.006400032995000
2017-01-1200
2017-01-11463.00463.00463.00463.001000463000
2017-01-10471.00471.00471.00471.0030001413000
2017-01-06471.00471.00471.00471.002000942000
2017-01-05482.00482.00471.00471.0060002863000
2017-01-04462.00466.00462.00465.0040001858000
2016-12-30460.00460.00452.00452.002000912000
2016-12-29471.00471.00449.00450.00170007823000
2016-12-28466.00476.00460.00476.00110005146000
2016-12-27491.00491.00465.00475.009700045676000
2016-12-26448.00465.00448.00463.00120005517000
2016-12-22449.00449.00432.00432.005100022271000
2016-12-21438.00447.00437.00441.002900012741000
2016-12-20421.00421.00421.00421.001000421000
2016-12-19430.00437.00425.00429.00140006012000
2016-12-16421.00422.00421.00422.002000843000
2016-12-15422.00422.00422.00422.0030001266000
2016-12-14420.00421.00420.00421.002000841000
2016-12-13420.00422.00420.00420.0080003363000
2016-12-12420.00421.00418.00420.0040001679000
2016-12-09436.00436.00417.00417.00140005946000
2016-12-08465.00465.00443.00443.00100004549000
2016-12-07462.00464.00462.00464.0040001851000
2016-12-06448.00448.00443.00443.0030001339000
2016-12-05445.00448.00441.00442.0070003113000
2016-12-02438.00439.00437.00437.0040001751000
2016-12-01436.00439.00436.00436.0060002627000
2016-11-30438.00441.00434.00435.0090003932000
2016-11-29423.00440.00423.00430.00140006053000
2016-11-28414.00431.00411.00431.0070002931000
2016-11-25461.00462.00421.00421.00220009570000
2016-11-24482.00482.00442.00445.00210009609000
2016-11-22500.00500.00481.00481.0050002471000
2016-11-21512.00512.00490.00491.003700018660000
2016-11-18517.00523.00514.00514.003300017083000
2016-11-17511.00529.00498.00517.0017300088568000
2016-11-16578.00578.00501.00531.0011000059311000
2016-11-15578.00578.00567.00578.0011300065231000
2016-11-14444.00498.00444.00498.007200034379000
2016-11-11415.00457.00415.00418.003900016982000
2016-11-10449.00497.00390.00414.0018900087515000
2016-11-09343.00417.00343.00417.006400024903000
2016-11-0800
2016-11-07337.00337.00337.00337.004100013817000
2016-11-04335.00335.00335.00335.001000335000
2016-11-02333.00337.00333.00337.002000670000
2016-11-0100
2016-10-31334.00335.00334.00335.0060002009000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-24347.00347.00339.00339.003200011032000
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-14349.00349.00349.00349.001000349000
2016-10-1300
2016-10-1200
2016-10-11345.00345.00345.00345.001000345000
2016-10-0700
2016-10-06343.00343.00343.00343.001000343000
2016-10-05338.00339.00338.00338.0030001015000
2016-10-0400
2016-10-03338.00338.00338.00338.001000338000
2016-09-3000
2016-09-29333.00333.00333.00333.002000666000
2016-09-28333.00333.00333.00333.001000333000
2016-09-27334.00334.00331.00333.0050001662000
2016-09-26339.00339.00339.00339.001000339000
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-16343.00344.00343.00344.002000687000
2016-09-1500
2016-09-1400
2016-09-13348.00348.00343.00343.0040001382000
2016-09-1200
2016-09-09333.00333.00332.00332.002000665000
2016-09-08334.00334.00333.00333.0030001000000
2016-09-07335.00335.00334.00334.00120004009000
2016-09-06331.00334.00331.00334.003000999000
2016-09-05332.00340.00331.00331.008700028911000
2016-09-02318.00325.00311.00325.00210006669000
2016-09-01320.00320.00318.00318.002000638000
2016-08-31325.00325.00320.00320.004300013965000
2016-08-30325.00325.00321.00321.0040001291000
2016-08-29326.00326.00325.00325.0040001302000
2016-08-26336.00336.00328.00328.0050001651000
2016-08-25344.00344.00344.00344.001000344000
2016-08-24333.00333.00328.00328.003000992000
2016-08-23333.00333.00331.00331.003000997000
2016-08-22332.00336.00332.00336.0060002000000
2016-08-19345.00345.00344.00344.002000689000
2016-08-1800
2016-08-1700
2016-08-16342.00342.00342.00342.001000342000
2016-08-15342.00348.00342.00347.0030001037000
2016-08-12340.00340.00340.00340.0040001360000
2016-08-1000
2016-08-0900
2016-08-08348.00348.00348.00348.002000696000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29337.00337.00337.00337.001000337000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25348.00348.00348.00348.001000348000
2016-07-22340.00340.00340.00340.001000340000
2016-07-21338.00338.00338.00338.001000338000
2016-07-20345.00345.00344.00344.002000689000
2016-07-19353.00353.00353.00353.001000353000
2016-07-15345.00345.00345.00345.001000345000
2016-07-14338.00338.00338.00338.002000676000
2016-07-13340.00340.00340.00340.001000340000
2016-07-12342.00345.00342.00345.0030001031000
2016-07-11350.00350.00350.00350.002000700000
2016-07-08347.00347.00347.00347.001000347000
2016-07-0700
2016-07-06345.00345.00345.00345.001000345000
2016-07-0500
2016-07-04340.00340.00340.00340.001000340000
2016-07-0100
2016-06-30335.00335.00330.00330.002000665000
2016-06-29331.00331.00315.00330.0070002283000
2016-06-2800
2016-06-27339.00339.00339.00339.001000339000
2016-06-24341.00341.00340.00340.002000681000
2016-06-2300
2016-06-2200
2016-06-21350.00350.00350.00350.001000350000
2016-06-2000
2016-06-17343.00343.00343.00343.001000343000
2016-06-16345.00349.00345.00349.002000694000
2016-06-1500
2016-06-14361.00361.00353.00353.0040001428000
2016-06-13363.00363.00361.00361.002000724000
2016-06-10365.00368.00365.00368.002000733000
2016-06-09369.00369.00368.00368.0030001105000
2016-06-0800
2016-06-07374.00374.00374.00374.0040001496000
2016-06-06374.00374.00374.00374.001000374000
2016-06-03372.00372.00372.00372.001000372000
2016-06-0200
2016-06-0100
2016-05-31375.00375.00374.00374.002000749000
2016-05-3000
2016-05-2700
2016-05-26372.00373.00368.00373.00100003705000
2016-05-2500
2016-05-24371.00373.00371.00372.0040001487000

   ※ 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