[4369 JQスタンダード] トリケミカル研究所 日足 時系列データ

[4369 JQスタンダード] トリケミカル研究所 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-292991.003190.002991.003115.00137200427125500
2017-05-263025.003025.002937.002990.00102000303702400
2017-05-253100.003125.002964.003020.00157700476706300
2017-05-243025.003145.003005.003100.00120900373779500
2017-05-233025.003045.002991.002992.0049000147411300
2017-05-223055.003060.002994.003000.0052000157334400
2017-05-193050.003050.002989.003005.0047300142747100
2017-05-182911.003040.002911.002973.0067400200174600
2017-05-172920.003065.002920.003025.00147600446464000
2017-05-162838.002939.002811.002929.0090400261612000
2017-05-152902.002902.002812.002841.0076100216483300
2017-05-122950.002950.002859.002902.00106500309167500
2017-05-112989.003060.002952.002971.0084300252447800
2017-05-102964.003020.002962.003010.0049200146680600
2017-05-092950.003035.002938.002977.0097000290556800
2017-05-082949.002975.002899.002927.0058100170511900
2017-05-022973.002978.002881.002905.0066100193168100
2017-05-012982.003040.002916.002940.00116100345868100
2017-04-282871.003000.002870.002932.00140700414443900
2017-04-272801.002929.002765.002906.00192000551199300
2017-04-262810.002855.002742.002771.00122200341198100
2017-04-252732.002786.002713.002786.0069700192422400
2017-04-242780.002821.002716.002726.0077900214314500
2017-04-212764.002831.002707.002755.0092600255169000
2017-04-202867.002872.002740.002746.00171300477368300
2017-04-192700.002893.002670.002877.00202700570235900
2017-04-182760.002778.002664.002720.0085000231480600
2017-04-172585.002695.002585.002680.0052800139469000
2017-04-142632.002663.002558.002580.0070900185044700
2017-04-132680.002680.002556.002632.00130400340864200
2017-04-122587.002660.002572.002660.00102700267776100
2017-04-112756.002757.002660.002687.0075300203177600
2017-04-102684.002769.002606.002756.00111700303557900
2017-04-072640.002727.002570.002639.00167900442737500
2017-04-062600.002620.002550.002614.00100200259572000
2017-04-052579.002643.002550.002591.0090700235863900
2017-04-042712.002740.002518.002611.00163800426829500
2017-04-032679.002728.002652.002705.0084400227727600
2017-03-312756.002780.002675.002684.00163800443950700
2017-03-302830.002840.002751.002790.0070900197108600
2017-03-292829.002916.002752.002821.00155600439963700
2017-03-282731.002817.002731.002758.00107700298143900
2017-03-272841.002841.002713.002731.00154400426230800
2017-03-242903.002980.002770.002910.00265700767719100
2017-03-232674.002877.002642.002860.00240300660488000
2017-03-222525.002675.002525.002642.00160000418547300
2017-03-212515.002623.002471.002598.00172900442092900
2017-03-172500.002540.002480.002528.00146900369543800
2017-03-162500.002550.002429.002495.004139001033517900
2017-03-152314.002324.002251.002289.0068800157352000
2017-03-142341.002341.002212.002293.00137900312187100
2017-03-132414.002415.002349.002353.0055900132579000
2017-03-102400.002442.002385.002412.0061200147548500
2017-03-092460.002526.002405.002437.00122800304244700
2017-03-082411.002469.002403.002469.00103900254538400
2017-03-072435.002449.002400.002400.0074000179206700
2017-03-062320.002435.002312.002433.00170500408602900
2017-03-032310.002350.002307.002316.0046300107739000
2017-03-022317.002320.002294.002309.003400078527900
2017-03-012320.002320.002256.002290.0082900189290600
2017-02-282320.002337.002292.002326.003690085421700
2017-02-272288.002329.002270.002319.0056000129238000
2017-02-242250.002320.002248.002284.003800086520200
2017-02-232270.002284.002247.002257.002600058766200
2017-02-222300.002316.002265.002278.002310052946700
2017-02-212270.002330.002255.002286.0048400110642400
2017-02-202297.002306.002243.002250.0067500152857600
2017-02-172298.002335.002266.002297.0047100107887500
2017-02-162391.002391.002303.002313.0058500136643900
2017-02-152354.002394.002340.002391.004200099870400
2017-02-142330.002350.002311.002330.0049500115489500
2017-02-132316.002318.002286.002298.0054100124640700
2017-02-102346.002346.002305.002331.003680085595200
2017-02-092372.002392.002320.002346.003220075556700
2017-02-082330.002385.002274.002384.0051300119407100
2017-02-072392.002400.002312.002354.0062000145461100
2017-02-062375.002415.002351.002388.003400081068100
2017-02-032444.002482.002351.002364.0073900177903200
2017-02-022453.002500.002428.002429.0055200135811700
2017-02-012447.002467.002411.002443.0065000158825500
2017-01-312450.002546.002447.002471.0072800181587700
2017-01-302530.002556.002490.002500.0098600248445000
2017-01-272482.002586.002450.002550.00134500338639900
2017-01-262494.002508.002463.002502.00188300469515900
2017-01-252400.002475.002360.002463.00164800400401000
2017-01-242318.002388.002289.002373.0095000224360800
2017-01-232310.002324.002280.002294.0057300132062100
2017-01-202279.002308.002245.002300.004040092163900
2017-01-192343.002350.002280.002280.002670061732500
2017-01-182280.002319.002247.002304.003380076996600
2017-01-172270.002330.002238.002287.0054300124421900
2017-01-162263.002308.002243.002270.0074800169905800
2017-01-132350.002350.002262.002295.00108800249151300
2017-01-122315.002417.002304.002367.0081800193410400
2017-01-112306.002356.002302.002340.0088700206180800
2017-01-102454.002458.002340.002365.00120000285939800
2017-01-062445.002480.002401.002460.0054100133160200
2017-01-052420.002485.002300.002445.00135600330058400
2017-01-042359.002439.002349.002426.00191200461050100
2016-12-302255.002368.002250.002333.00134000312581500
2016-12-292318.002320.002239.002269.00112900256199500
2016-12-282302.002339.002234.002330.00348400800267100
2016-12-272113.002164.002110.002149.0098800211519100
2016-12-262062.002143.002051.002141.00136100285657600
2016-12-221997.002025.001983.002023.0059000118515200
2016-12-212035.002053.001980.001980.0080300161669800
2016-12-201910.002024.001910.002019.0087000172473900
2016-12-191939.001966.001902.001913.0091600177150300
2016-12-161942.001942.001896.001928.0083000158904200
2016-12-151999.001999.001929.001942.0068500134324500
2016-12-142014.002014.001973.001973.004550090570200
2016-12-131965.001989.001931.001974.0056600110862700
2016-12-121982.002027.001937.001963.0077500152725900
2016-12-092026.002060.001951.001981.00147000295575400
2016-12-082040.002115.002026.002034.00115300238519000
2016-12-071965.002054.001965.002039.00142000287881400
2016-12-061970.002027.001940.001965.00147500292823600
2016-12-051972.001974.001882.001926.00165200317969000
2016-12-022148.002148.001961.001988.00327700664111200
2016-12-012050.002200.002026.002177.005337001130026400
2016-11-302220.002280.002198.002250.0098000219251400
2016-11-292245.002269.002198.002210.0096700214873400
2016-11-282301.002340.002266.002277.0072900167465700
2016-11-252373.002395.002267.002277.0093800216972100
2016-11-242427.002427.002367.002367.0051500123211100
2016-11-222386.002420.002383.002385.003230077478400
2016-11-212430.002446.002380.002383.0053800129636400
2016-11-182485.002485.002418.002428.0050800124162400
2016-11-172428.002495.002427.002445.0086400212424000
2016-11-162411.002463.002396.002432.0087500212780200
2016-11-152400.002442.002341.002385.0060900144937000
2016-11-142404.002514.002384.002400.00186700455818200
2016-11-112390.002420.002270.002340.00104900244623700
2016-11-102300.002392.002220.002392.00112900261604100
2016-11-092300.002300.002011.002166.00170000364141500
2016-11-082288.002321.002260.002263.004380099866200
2016-11-072297.002311.002253.002261.0065900150116900
2016-11-042270.002271.002158.002205.0078200172673400
2016-11-022303.002340.002236.002295.0089900205759300
2016-11-012354.002470.002342.002353.00102900246172100
2016-10-312404.002428.002337.002355.00133000315066400
2016-10-282410.002461.002363.002428.00110300265013000
2016-10-272498.002498.002375.002447.0089500217091000
2016-10-262500.002547.002403.002455.00266900661671000
2016-10-252296.002423.002245.002423.00368800866320000
2016-10-242156.002190.002142.002146.002700058414700
2016-10-212160.002202.002154.002156.0053600116261800
2016-10-202237.002240.002138.002159.00151600329173000
2016-10-192265.002310.002185.002226.00150800341346500
2016-10-182156.002259.002122.002250.00161300356886500
2016-10-172068.002179.002068.002156.00123900265109400
2016-10-142187.002187.002056.002081.00104900219398800
2016-10-132090.002188.002089.002155.00103400221558600
2016-10-122072.002129.002003.002059.0096100197940400
2016-10-112131.002220.002115.002115.00207800450645600
2016-10-072011.002138.002000.002123.00153000319273200
2016-10-062012.002025.001981.002020.0069300138987700
2016-10-052029.002062.001995.002021.0090400183447900
2016-10-041950.002032.001950.002029.0085800171188800
2016-10-032004.002023.001920.001973.0086900171716100
2016-09-301998.002075.001965.001986.00183000371084600
2016-09-291953.002008.001937.001988.00171800339476000
2016-09-281851.001933.001851.001916.00179100339397200
2016-09-271761.001849.001760.001843.00136900248720400
2016-09-261743.001803.001730.001797.00111400197010100
2016-09-231714.001730.001693.001728.0078900135298000
2016-09-211673.001744.001673.001738.0071200122266400
2016-09-201678.001696.001666.001681.003650061320400
2016-09-161678.001696.001674.001690.003670061801600
2016-09-151688.001702.001670.001683.0060200101496800
2016-09-141710.001730.001693.001695.004620078860200
2016-09-131736.001749.001702.001723.004740081934300
2016-09-121695.001742.001690.001702.004990085645100
2016-09-091719.001727.001689.001717.0073200125470200
2016-09-081736.001745.001690.001692.0061200104608200
2016-09-071725.001738.001701.001732.004100070568600
2016-09-061673.001739.001665.001721.0072300123333100
2016-09-051699.001715.001669.001687.0093200157228400
2016-09-021747.001747.001680.001708.00120700205530200
2016-09-011720.001760.001692.001757.00216400375563600
2016-08-311840.001913.001805.001869.00203100376310900
2016-08-301781.001790.001726.001733.00100600175777500
2016-08-291871.001885.001769.001781.00121100219410400
2016-08-261891.001950.001852.001871.00106400201902100
2016-08-251840.001925.001820.001908.0078300148058200
2016-08-241792.001840.001753.001816.004240076117900
2016-08-231763.001805.001750.001764.004430078626000
2016-08-221796.001830.001750.001788.005100090841500
2016-08-191684.001767.001660.001767.0078700136050800
2016-08-181815.001816.001682.001688.00117400201679600
2016-08-171917.001924.001837.001847.0073400136924600
2016-08-161934.001954.001917.001918.001990038567500
2016-08-151925.001942.001905.001917.002220042567300
2016-08-121928.001950.001890.001925.002830054305100
2016-08-101960.001966.001925.001928.002450047637300
2016-08-091968.002011.001946.001960.0066700131920400
2016-08-081870.001957.001869.001947.00102000196457000
2016-08-051856.001910.001814.001823.0076700142019200
2016-08-041944.001969.001852.001889.0073500139258200
2016-08-031978.001980.001901.001912.004770092483400
2016-08-021940.002019.001930.002013.004700093117200
2016-08-011940.001990.001911.001956.004320083768500
2016-07-291930.001996.001859.001979.00112800216262700
2016-07-282017.002065.001950.001958.0095100189105900
2016-07-272060.002120.002011.002023.0083600171780900
2016-07-262050.002075.002006.002054.00106000215874700
2016-07-252043.002155.002019.002093.00188400396451200
2016-07-221987.002046.001952.002019.0075300150448000
2016-07-212080.002080.001990.002008.0094700191374600
2016-07-202020.002048.001971.002025.0068300137943100
2016-07-191970.002018.001906.002009.00116200229605700
2016-07-152032.002040.001881.001920.00155300300170300
2016-07-142000.002095.001996.002050.00114800236451800
2016-07-132020.002040.001952.001976.0069000137204900
2016-07-122100.002145.001985.002025.00169300345595900
2016-07-111920.002098.001920.002080.00177800362351700
2016-07-081901.001919.001851.001877.0079800150443300
2016-07-072000.002020.001901.001926.00116800226032700
2016-07-061903.002020.001886.001986.00128400249118600
2016-07-052080.002120.001972.001983.00131200266804500
2016-07-042134.002189.002054.002070.00124600264362400
2016-07-012120.002138.002039.002091.00128600268655300
2016-06-302168.002259.002060.002070.00265100573351700
2016-06-292170.002210.002050.002085.00371600788630100
2016-06-281940.002175.001893.002100.00444700906554400
2016-06-271786.001958.001786.001893.00168900322921100
2016-06-241880.001909.001634.001787.00279600505168500
2016-06-231838.001870.001806.001832.0081800149651000
2016-06-221883.001949.001849.001870.00179600341006300
2016-06-211728.001863.001720.001847.00118200215623800
2016-06-201710.001828.001680.001785.00143800255735900
2016-06-171643.001761.001625.001699.00171100289555000
2016-06-161690.001700.001567.001567.00108000174130000
2016-06-151610.001749.001582.001707.00161500269424700
2016-06-141810.001834.001650.001650.00232500397397400
2016-06-131910.001930.001814.001839.00158200295477000
2016-06-101899.001955.001835.001936.00386100738754200
2016-06-091803.001834.001765.001770.00147600264365200
2016-06-081840.001883.001785.001843.00125500229979200
2016-06-071837.001848.001785.001830.00102700186475500
2016-06-061853.001879.001828.001833.0085600157946400
2016-06-031815.001912.001810.001893.00121800226989300
2016-06-021901.001975.001802.001846.00286700535603200
2016-06-011827.001975.001802.001930.00352500668437200
2016-05-312005.002015.001903.001987.00412800807253100
2016-05-301834.002050.001818.002044.006484001268691200
2016-05-271795.001820.001751.001800.00136700244656500
2016-05-261870.001886.001751.001778.00289200526675700
2016-05-251675.001850.001659.001808.00424400752426600
2016-05-241660.001675.001625.001625.0083000136492600

   ※ 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