[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 
2017-12-181562.001593.001510.001553.002260034860800
2017-12-151596.001612.001560.001560.002970047000500
2017-12-141600.001602.001545.001578.005100079801000
2017-12-131640.001675.001582.001600.005950096141200
2017-12-121593.001669.001574.001640.0097200158813600
2017-12-111573.001614.001551.001580.0085300134764000
2017-12-081610.001610.001563.001579.0063900101582900
2017-12-071647.001649.001580.001616.0064100104082600
2017-12-061657.001711.001622.001639.00115900192586200
2017-12-051673.001725.001650.001683.00129400217399700
2017-12-041664.001757.001621.001753.00232500396831200
2017-12-011625.001665.001618.001624.003390055446500
2017-11-301667.001667.001616.001627.005900096415000
2017-11-291730.001780.001635.001667.00312000532640000
2017-11-281616.001699.001593.001628.00236000387274000
2017-11-271622.001622.001545.001545.003000047103000
2017-11-241615.001615.001565.001599.004600073100000
2017-11-221550.001635.001550.001578.0088000139799000
2017-11-211656.001685.001514.001599.00291000461217000
2017-11-201390.001440.001390.001415.004000056255000
2017-11-171400.001438.001380.001408.004300060485000
2017-11-161370.001425.001341.001375.0079000109195000
2017-11-151493.001495.001374.001374.00166000236317000
2017-11-141597.001599.001537.001573.0095000147856000
2017-11-131655.001664.001593.001616.004900079577000
2017-11-101636.001720.001636.001655.0062000103556000
2017-11-091780.001780.001655.001655.00126000212476000
2017-11-081819.001819.001776.001781.003800067912000
2017-11-071830.001830.001786.001825.0085000153294000
2017-11-061870.001879.001850.001851.0058000107928000
2017-11-021850.001875.001830.001860.0068000125844000
2017-11-011853.001853.001822.001847.004300079132000
2017-10-311868.001869.001815.001836.0065000119565000
2017-10-301822.001889.001817.001830.0093000171964000
2017-10-271830.001910.001800.001845.0090000166199000
2017-10-261759.001938.001722.001830.00288000538437000
2017-10-251860.001860.001720.001759.00192000343243000
2017-10-241907.001907.001852.001860.0084000157303000
2017-10-231901.001930.001863.001888.00191000362118000
2017-10-202013.002020.001951.001961.00126000249573000
2017-10-191889.002023.001889.001998.00221000432888000
2017-10-182070.002093.001960.001968.00240000485246000
2017-10-172152.002153.002062.002105.00314000665906000
2017-10-162090.002210.002056.002202.006120001314584000
2017-10-132050.002090.001998.002009.00284000575903000
2017-10-121976.002128.001940.002100.00468000965396000
2017-10-112085.002089.001820.002005.00430000845214000
2017-10-102159.002200.002040.002086.005020001062043000
2017-10-062230.002300.002030.002120.0011940002626969000
2017-10-052338.002343.002130.002230.0021220004779173000
2017-10-042010.002269.002001.002238.0017130003682415000
2017-10-031900.002020.001900.002010.005440001076995000
2017-10-021979.001979.001862.001939.005390001039196000
2017-09-291738.001941.001735.001917.0010130001865000000
2017-09-281745.001787.001700.001711.00349000604152000
2017-09-271788.001817.001698.001800.00211000374268000
2017-09-261908.001908.001785.001816.00537000979913000
2017-09-252000.002025.001824.001834.0014530002830783000
2017-09-221805.002004.001780.001913.0033440006409400000
2017-09-211630.001740.001630.001719.00523000887216000
2017-09-201641.001739.001621.001670.009360001572203000
2017-09-191584.001624.001556.001561.00599000949602000
2017-09-151981.002019.001713.001752.0024340004573234000
2017-09-141700.002045.001610.001877.0042360007946538000
2017-09-131520.001710.001504.001674.008170001301789000
2017-09-121550.001574.001478.001503.00560000854208000
2017-09-111460.001618.001443.001608.0012360001892196000
2017-09-081780.001820.001666.001690.0013390002327375000
2017-09-071750.001862.001593.001710.0036140006251757000
2017-09-062180.002225.001738.001870.00639500012979116000
2017-09-051615.001935.001594.001935.0054760009654027000
2017-09-041490.001677.001489.001535.0027950004399428000
2017-09-011380.001430.001305.001430.00525000725940000
2017-08-311272.001350.001268.001350.00269000352816000
2017-08-301173.001301.001173.001270.00441000543010000
2017-08-291395.001408.001200.001233.0015820002102366000
2017-08-281157.001157.001086.001125.00391000435061000
2017-08-251375.001380.001158.001170.00633000791037000
2017-08-241382.001413.001325.001345.00538000734660000
2017-08-231487.001490.001336.001423.00509000722936000
2017-08-221426.001500.001403.001457.00529000773410000
2017-08-211259.001580.001244.001455.0021500003112954000
2017-08-181207.001330.001195.001300.0010220001288318000
2017-08-171026.001156.001026.001147.00580000642706000
2017-08-161066.001066.001008.001041.00496000512406000
2017-08-151125.001229.001095.001096.0022540002541307000
2017-08-141395.001395.001340.001395.008690001203465000
2017-08-101009.001099.00983.001095.0015360001619297000
2017-08-09904.001027.00901.00949.0018330001779393000
2017-08-08860.00885.00860.00877.003800033088000
2017-08-07890.00901.00860.00867.009100080793000
2017-08-04904.00904.00875.00886.005500048713000
2017-08-03864.00901.00852.00890.00152000133939000
2017-08-02819.00869.00819.00868.0010400088481000
2017-08-01850.00850.00819.00821.0010200084465000
2017-07-31896.00900.00852.00852.00198000173399000
2017-07-28895.00899.00855.00866.00160000139576000
2017-07-27970.00980.00910.00920.00366000342156000
2017-07-26911.00979.00888.00956.00427000401841000
2017-07-25858.00918.00848.00918.00304000270310000
2017-07-24851.00864.00840.00857.007300062277000
2017-07-21859.00859.00832.00846.00125000105533000
2017-07-20810.00879.00810.00859.00261000221715000
2017-07-19792.00811.00790.00808.005500044140000
2017-07-18819.00819.00800.00800.008100065285000
2017-07-14806.00821.00806.00821.004600037387000
2017-07-13831.00831.00806.00814.005400043882000
2017-07-12811.00836.00808.00823.006800055825000
2017-07-11805.00825.00805.00806.008500068875000
2017-07-10832.00839.00815.00819.00188000155148000
2017-07-07903.00911.00845.00860.00330000288954000
2017-07-06827.00930.00812.00888.001065000942634000
2017-07-05876.001011.00808.00840.0024390002172162000
2017-07-04736.00891.00730.00891.0017130001424594000
2017-07-03737.00742.00727.00741.007400054396000
2017-06-30746.00749.00730.00749.005300039179000
2017-06-29723.00800.00719.00752.00294000222001000
2017-06-28725.00728.00717.00723.005300038241000
2017-06-27728.00732.00712.00731.008300059971000
2017-06-26796.00796.00721.00728.00227000168645000
2017-06-23832.00832.00775.00805.00194000155625000
2017-06-22857.00865.00790.00837.00242000198554000
2017-06-21750.00885.00745.00842.00533000433193000
2017-06-20719.00740.00710.00739.0013000094585000
2017-06-19717.00717.00710.00717.003200022811000
2017-06-16708.00717.00706.00714.003600025573000
2017-06-15717.00717.00704.00708.002500017711000
2017-06-14716.00717.00710.00714.002200015682000
2017-06-13709.00714.00706.00709.002100014909000
2017-06-12712.00712.00705.00709.002300016318000
2017-06-09720.00720.00709.00712.004800034249000
2017-06-08735.00746.00719.00720.007100051880000
2017-06-07713.00730.00713.00728.004100029529000
2017-06-06738.00740.00716.00728.007500054585000
2017-06-05745.00750.00738.00744.004600034166000
2017-06-02754.00754.00721.00745.006300046732000
2017-06-01759.00763.00751.00754.004900037090000
2017-05-31757.00775.00745.00757.009700073867000
2017-05-30751.00754.00731.00753.008600063900000
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

   ※ 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