[4368 JQスタンダード] 扶桑化学 日足 時系列データ

[4368 JQスタンダード] 扶桑化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122548.002599.002545.002599.0039009965700
2013-07-112535.002535.002490.002490.0016004029500
2013-07-102535.002548.002535.002535.0039009908200
2013-07-092515.002530.002515.002530.009002272500
2013-07-082540.002580.002500.002515.00440011110500
2013-07-052535.002535.002535.002535.00300760500
2013-07-042490.002491.002485.002485.006001493700
2013-07-032500.002500.002485.002495.0017004248000
2013-07-022495.002599.002451.002451.0018004512200
2013-07-012455.002455.002404.002430.008001944400
2013-06-282400.002437.002400.002403.0018004327500
2013-06-272405.002405.002398.002400.0034008160500
2013-06-262500.002500.002401.002401.0012002909000
2013-06-252500.002500.002490.002500.0028006996600
2013-06-242500.002501.002496.002500.0025006249500
2013-06-212505.002510.002500.002500.00410010255400
2013-06-202550.002550.002500.002505.0027006788900
2013-06-192590.002590.002498.002515.0034008579800
2013-06-182599.002599.002481.002550.0017004320300
2013-06-172495.002589.002450.002550.0034008594400
2013-06-142480.002480.002480.002480.0010002480000
2013-06-132530.002530.002480.002480.0014003510200
2013-06-122520.002520.002480.002480.005001250900
2013-06-112538.002550.002520.002520.0011002780200
2013-06-102445.002538.002445.002538.0010002501600
2013-06-072510.002510.002330.002395.00750018108000
2013-06-062610.002610.002515.002515.0038009774900
2013-06-052635.002635.002582.002631.004001047800
2013-06-042560.002683.002514.002660.0032008238600
2013-06-032676.002676.002650.002660.0019005072300
2013-05-312640.002695.002640.002690.008002147500
2013-05-302674.002685.002670.002685.0021005619600
2013-05-292640.002700.002640.002674.006001607500
2013-05-282645.002648.002561.002640.00440011506700
2013-05-272730.002750.002642.002645.00540014464700
2013-05-242860.002895.002770.002810.00580016547800
2013-05-232924.002978.002862.002926.001200034999800
2013-05-222930.002930.002870.002915.00670019439100
2013-05-212980.002980.002861.002930.00410012091400
2013-05-202949.002949.002820.002940.00740021539500
2013-05-172678.002960.002651.002900.001280035688400
2013-05-162810.002810.002623.002777.001910052256900
2013-05-153120.003140.002970.002970.001590048540000
2013-05-143010.003100.002910.002963.001390041841800
2013-05-133020.003100.002800.002997.002360070337000
2013-05-103165.003175.003130.003160.002790088206500
2013-05-092975.003090.002975.003090.002880087176100
2013-05-082890.002972.002890.002960.002340068366900
2013-05-072792.002897.002765.002830.003270092162300
2013-05-022650.002650.002635.002642.0028007402000
2013-05-012590.002690.002561.002640.00710018545100
2013-04-302550.002580.002550.002576.00640016424700
2013-04-262530.002549.002500.002538.001070027087900
2013-04-252480.002530.002465.002530.001020025445800
2013-04-242439.002476.002401.002465.00730017960200
2013-04-232340.002440.002340.002427.00970023330900
2013-04-222268.002338.002268.002338.00680015659800
2013-04-192262.002300.002260.002299.0024005455500
2013-04-182271.002300.002270.002272.00470010772400
2013-04-172328.002328.002280.002300.0011002527900
2013-04-162262.002301.002261.002300.0011002506100
2013-04-152322.002338.002270.002338.0013003010300
2013-04-122310.002338.002262.002324.0035008060400
2013-04-112255.002333.002255.002301.0039008935400
2013-04-102240.002258.002240.002241.0029006513800
2013-04-092231.002258.002231.002240.001020022861000
2013-04-082241.002290.002230.002230.001750039343100
2013-04-052250.002280.002250.002250.00900020289600
2013-04-042240.002250.002210.002221.00560012417400
2013-04-032225.002255.002225.002250.0038008519300
2013-04-022260.002280.002200.002235.00560012536800
2013-04-012390.002390.002220.002250.00760017667900
2013-03-292361.002363.002360.002360.0038008971700
2013-03-282390.002390.002361.002363.0042009955400
2013-03-272410.002410.002340.002400.00670015962700
2013-03-262459.002480.002436.002445.00600014710500
2013-03-252449.002450.002420.002450.00720017556800
2013-03-222448.002448.002420.002420.0032007807400
2013-03-212420.002439.002420.002420.00480011650200
2013-03-192440.002440.002393.002407.0029007030700
2013-03-182397.002415.002393.002393.0036008639700
2013-03-152398.002440.002393.002396.00740017804100
2013-03-142411.002450.002400.002402.00430010353000
2013-03-132410.002435.002405.002411.0028006763300
2013-03-122480.002480.002405.002415.00880021395000
2013-03-112425.002480.002400.002411.001150028033900
2013-03-082368.002400.002361.002363.00580013830100
2013-03-072359.002369.002355.002368.0034008038400
2013-03-062360.002368.002358.002358.0041009687100
2013-03-052365.002370.002359.002363.0040009460500
2013-03-042393.002395.002363.002363.00640015255800
2013-03-012351.002358.002306.002358.00500011732700
2013-02-282195.002350.002195.002350.00550012412200
2013-02-272210.002216.002195.002195.001420031428700
2013-02-262279.002279.002200.002200.0034007583300
2013-02-252309.002309.002290.002290.0017003912000
2013-02-222280.002309.002275.002309.0019004336800
2013-02-212329.002340.002281.002290.00440010131200
2013-02-202245.002345.002245.002345.00450010321200
2013-02-192200.002220.002200.002220.0017003759900
2013-02-182110.002200.002110.002180.0030006540000
2013-02-152170.002180.002150.002155.00660014291300
2013-02-142151.002175.002145.002170.0033007106600
2013-02-132162.002200.002162.002163.00680014801200
2013-02-122182.002234.002182.002222.0025005546000
2013-02-082220.002220.002198.002198.0011002422800
2013-02-072210.002233.002200.002220.0035007710300
2013-02-062090.002288.002090.002201.001190026132300
2013-02-052090.002185.002090.002185.00550011669400
2013-02-042068.002093.002065.002090.00760015797300
2013-02-012051.002052.002020.002050.0040008159700
2013-01-312075.002075.002045.002051.0034007029200
2013-01-302090.002090.002051.002070.0016003308400
2013-01-292025.002050.002025.002040.0033006752800
2013-01-282022.002030.002015.002015.0020004051100
2013-01-252000.002018.002000.002010.0018003614600
2013-01-241992.002011.001992.001993.0014002804200
2013-01-231996.001996.001990.001990.006001195400
2013-01-222002.002002.001990.001996.0025004994200
2013-01-212000.002048.002000.002001.0019003826300
2013-01-181988.002001.001988.002000.0046009187300
2013-01-172000.002000.001981.001987.007001396800
2013-01-162010.002012.001999.002000.0018003606300
2013-01-151966.002020.001966.002010.0045008974100
2013-01-111961.001978.001960.001966.0013002552700
2013-01-101985.001998.001960.001960.0014002776000
2013-01-091996.001996.001962.001985.0014002776600
2013-01-081997.002000.001960.002000.0025004959200
2013-01-071980.001980.001948.001960.0032006300500
2013-01-041941.001990.001933.001976.0027005269700
2012-12-281895.001905.001880.001905.0017003218400
2012-12-271855.001880.001855.001866.0044008226600
2012-12-261854.001870.001851.001851.0031005760000
2012-12-251847.001870.001845.001850.0041007583900
2012-12-211855.001879.001830.001845.0034006297100
2012-12-201867.001867.001860.001860.0018003355500
2012-12-191858.001865.001856.001864.0047008738400
2012-12-181853.001865.001853.001857.0012002229600
2012-12-171854.001870.001840.001852.0027005002400
2012-12-141812.001830.001812.001820.006001093200
2012-12-131791.001810.001780.001801.0021003776600
2012-12-121796.001804.001791.001791.0030005381700
2012-12-111782.001800.001782.001791.0019003402700
2012-12-101751.001787.001751.001778.0029005125300
2012-12-071760.001775.001747.001750.0039006876700
2012-12-061743.001759.001743.001755.0014002448500
2012-12-051750.001750.001740.001742.0022003839000
2012-12-041741.001750.001741.001746.00500872700
2012-12-031742.001742.001742.001742.008001393600
2012-11-301756.001761.001734.001742.0037006471600
2012-11-291730.001755.001724.001755.0018003125900
2012-11-281781.001781.001755.001755.0016002846600
2012-11-271780.001798.001780.001781.0011001960300
2012-11-261795.001800.001778.001780.0025004458200
2012-11-221761.001795.001760.001776.0029005141000
2012-11-211730.001772.001730.001749.0016002794600
2012-11-201741.001749.001741.001745.0023004013100
2012-11-191738.001759.001738.001750.0027004726400
2012-11-161724.001740.001724.001738.0024004166400
2012-11-151701.001745.001700.001745.0011001895300
2012-11-141681.001729.001681.001729.006001018400
2012-11-131671.001672.001671.001672.0010001671100
2012-11-121717.001717.001680.001680.0038006460200
2012-11-091731.001731.001715.001715.0044007583700
2012-11-081743.001746.001726.001731.0012002086700
2012-11-071753.001775.001742.001743.0039006837700
2012-11-061781.001782.001750.001750.00710012558100
2012-11-051845.001853.001800.001801.0042007669900
2012-11-021964.001964.001841.001851.00780014687300
2012-11-011940.001965.001940.001964.0010001947900
2012-10-311940.001940.001940.001940.00100194000
2012-10-301945.001945.001901.001938.0033006370900
2012-10-291940.001941.001940.001941.009001746600
2012-10-261918.001922.001918.001918.0038007297300
2012-10-251918.001918.001918.001918.006001150800
2012-10-241906.001910.001906.001906.0028005338400
2012-10-231924.001924.001920.001920.0035006720800
2012-10-221925.001925.001890.001925.007001344000
2012-10-191895.001929.001885.001928.001050020013900
2012-10-181828.001894.001828.001880.002470046472500
2012-10-171745.001798.001740.001798.00760013399400
2012-10-161741.001742.001720.001720.0021003629500
2012-10-151762.001762.001746.001750.0044007728600
2012-10-1200
2012-10-111770.001776.001770.001770.0024004249200
2012-10-101778.001778.001777.001777.0013002310200
2012-10-091780.001780.001780.001780.0032005696000
2012-10-051785.001790.001780.001790.0015002676500
2012-10-041798.001798.001780.001785.0037006608400
2012-10-031801.001801.001784.001786.006001072500
2012-10-021818.001818.001817.001817.00200363500
2012-10-011818.001818.001800.001800.0016002884700
2012-09-281820.001820.001820.001820.00400728000
2012-09-271818.001820.001818.001820.00500909200
2012-09-261821.001821.001817.001818.007001272700
2012-09-251831.001833.001831.001832.0011002015100
2012-09-241861.001861.001831.001831.0017003143800
2012-09-211851.001878.001851.001864.0011002048500
2012-09-201850.001850.001846.001846.009001664000
2012-09-191861.001861.001841.001850.0030005546000
2012-09-181839.001861.001839.001861.00200370000
2012-09-141844.001861.001841.001861.0012002218700
2012-09-131830.001830.001830.001830.0014002562000
2012-09-121836.001836.001826.001830.0026004768000
2012-09-111881.001881.001831.001833.0016002962400
2012-09-101910.001910.001881.001881.0010001899200
2012-09-071955.001955.001917.001919.0010001923300
2012-09-061915.001915.001915.001915.00100191500
2012-09-051980.001980.001950.001980.00300591000
2012-09-041950.001950.001950.001950.00100195000
2012-09-0300
2012-08-312009.002009.002005.002005.00200401400
2012-08-302020.002020.001985.001985.00400804200
2012-08-291990.002010.001990.002005.0024004800000
2012-08-282000.002000.001986.001989.0018003592300
2012-08-271935.002029.001935.002029.0020003903000
2012-08-241930.001930.001880.001930.0012002309000
2012-08-231935.001936.001920.001930.007001351700
2012-08-221972.001972.001932.001932.00400778600
2012-08-211941.001941.001932.001932.0021004075100
2012-08-201990.002020.001990.001990.0014002789000
2012-08-171991.002001.001990.001990.0013002588900
2012-08-161995.002025.001990.002019.0013002596900
2012-08-152025.002025.001999.002015.0014002806800
2012-08-141945.002010.001945.002000.00590011743100
2012-08-131905.001945.001905.001945.0021004029700
2012-08-101885.001902.001885.001900.009001706500
2012-08-091850.001882.001850.001853.0015002782300
2012-08-081849.001852.001849.001850.009001665200
2012-08-071870.001898.001850.001850.0024004484600
2012-08-061850.001870.001850.001870.0031005756200
2012-08-031825.001825.001812.001815.00300545200
2012-08-021849.001850.001830.001830.00300552900
2012-08-011823.001823.001821.001821.007001275700
2012-07-311850.001850.001830.001840.008001475000
2012-07-301850.001850.001850.001850.008001480000
2012-07-271830.001870.001830.001851.007001289200
2012-07-261850.001850.001850.001850.0016002960000
2012-07-251831.001850.001830.001850.008001468100
2012-07-241833.001840.001830.001830.0011002014800
2012-07-231858.001858.001845.001845.0022004077900
2012-07-201863.001863.001858.001858.00400744200
2012-07-191875.001875.001875.001875.00100187500
2012-07-181885.001910.001885.001885.0013002456500
2012-07-171900.001900.001885.001885.0015002842500
2012-07-131895.001895.001895.001895.00500947500
2012-07-121900.001900.001900.001900.0015002850000
2012-07-111900.001901.001900.001900.0014002660200
2012-07-101903.001910.001900.001910.0033006274200
2012-07-091907.001909.001903.001903.009001715300

   ※ 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