[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 
2017-11-224475.004535.004365.004410.0092700412235000
2017-11-214345.004460.004320.004380.00105300463744500
2017-11-204155.004300.004150.004290.0058700248282000
2017-11-174140.004230.004085.004175.00107800449397500
2017-11-163920.004120.003865.004080.0093200374842500
2017-11-154000.004050.003880.003950.00107600425425500
2017-11-144000.004115.003915.004060.0089000358954000
2017-11-133910.004015.003835.003985.0068700270999000
2017-11-103835.003910.003820.003910.0026600102819500
2017-11-094000.004025.003815.003890.0076500300515500
2017-11-083880.003995.003850.003995.0039000153397000
2017-11-073835.003885.003820.003865.0029500113929500
2017-11-063900.003910.003835.003835.0040900158142500
2017-11-023980.003990.003915.003915.0026300103563500
2017-11-014020.004040.003940.003975.0043500173187500
2017-10-314005.004005.003960.003985.002220088470500
2017-10-304025.004045.003920.003955.0064000254627500
2017-10-274010.004070.003970.004035.0056500227149000
2017-10-263880.004035.003875.003985.00105900420851000
2017-10-253705.003870.003705.003870.0081100307667000
2017-10-243755.003755.003665.003715.0030200112312000
2017-10-233715.003765.003615.003745.0087400322517000
2017-10-203750.003750.003635.003670.0061300225382000
2017-10-193805.003840.003730.003760.0034600130709000
2017-10-183815.003855.003765.003795.0039700151087000
2017-10-173850.003860.003800.003850.0038300146895500
2017-10-163860.003950.003760.003820.0093900359044000
2017-10-133785.003845.003715.003815.0074100281640000
2017-10-123710.003785.003680.003755.0043100161578500
2017-10-113700.003785.003645.003730.0087500326009500
2017-10-103565.003685.003515.003655.0071600258677500
2017-10-063475.003590.003475.003565.0037300131870500
2017-10-053605.003610.003455.003470.00126700445333500
2017-10-043665.003700.003620.003645.0056300205549000
2017-10-033715.003715.003630.003660.0055800204566000
2017-10-023755.003770.003655.003675.0081100299309500
2017-09-293710.003830.003670.003790.0056300212582500
2017-09-283810.003855.003685.003695.00110000411808500
2017-09-273605.003810.003605.003805.0088100329263000
2017-09-263535.003650.003505.003610.0062700225417500
2017-09-253620.003640.003525.003570.00103200369930000
2017-09-223635.003690.003465.003480.00119900423153500
2017-09-213580.003730.003560.003675.00136800499156500
2017-09-203580.003625.003510.003535.0088400315517500
2017-09-193590.003625.003535.003580.00152400547334500
2017-09-153270.003525.003270.003520.00260600892973500
2017-09-143185.003290.003170.003285.00170300553284500
2017-09-132999.003190.002999.003190.00205700645246200
2017-09-122959.003000.002941.002999.0080800240247000
2017-09-112899.002946.002873.002920.0059800173721000
2017-09-082890.002916.002856.002877.0071000204168400
2017-09-072890.002924.002841.002898.0092500267653200
2017-09-062844.002894.002755.002870.00190300538299800
2017-09-053055.003075.002922.002944.0082800247023800
2017-09-043055.003100.003030.003075.0057400175809000
2017-09-013190.003190.002972.003105.00228900701443000
2017-08-313135.003170.003095.003150.00106900335148500
2017-08-303130.003175.003085.003120.00127600399935500
2017-08-293020.003135.003005.003125.00121000374393000
2017-08-282950.003065.002950.003060.00128800389461100
2017-08-252884.002924.002870.002915.003390098042300
2017-08-242905.002910.002872.002892.0039800115011800
2017-08-232940.002940.002885.002910.0047700139160000
2017-08-222822.002918.002822.002905.0049200142000600
2017-08-212870.002880.002816.002820.0060400171774300
2017-08-182846.002910.002831.002888.0044100126730700
2017-08-172860.002897.002840.002880.0045300130062300
2017-08-162905.002919.002858.002862.0073700212307000
2017-08-152905.002929.002857.002921.00106800309081700
2017-08-142951.002951.002877.002905.0075600219645700
2017-08-103000.003025.002995.003005.0035400106355100
2017-08-093075.003075.002976.003025.0075700227912700
2017-08-083065.003110.003060.003075.0036100111392000
2017-08-073035.003070.003030.003065.0034800106271500
2017-08-042990.003065.002982.003035.003110094176300
2017-08-033060.003065.002995.003000.003260098405200
2017-08-023020.003095.002975.003080.0071600219209900
2017-08-013015.003030.002948.003010.0069200206597300
2017-07-313005.003060.002958.003035.0048800147377700
2017-07-283050.003055.002980.002995.0087400262640000
2017-07-273000.003080.002999.003050.0060800185380400
2017-07-263060.003065.002991.002998.0044200133460400
2017-07-253070.003070.002986.003000.0072200218444400
2017-07-243120.003120.003045.003070.0057800177391000
2017-07-213040.003120.003040.003120.00105500326183000
2017-07-203050.003065.003025.003030.0043100131289000
2017-07-193030.003055.003015.003050.0042700129872000
2017-07-183025.003070.003000.003035.0069300210305000
2017-07-142977.003035.002948.003000.0074100222465900
2017-07-132928.002988.002927.002973.0082600244836600
2017-07-122938.002954.002863.002903.0042800124840600
2017-07-112888.002939.002842.002929.0097500283632000
2017-07-102879.002880.002823.002842.0043000122474000
2017-07-072828.002880.002827.002846.002560072781900
2017-07-062850.002895.002801.002842.0094600269430800
2017-07-052738.002849.002715.002819.0086400241791100
2017-07-042885.002891.002750.002771.00117100328327500
2017-07-032873.002884.002848.002865.0043500124383600
2017-06-302853.002879.002820.002870.0098500280605000
2017-06-292893.002939.002870.002900.00113000326975300
2017-06-282981.002981.002883.002905.00128700375270900
2017-06-272900.002994.002900.002978.00128900380775300
2017-06-262850.002925.002850.002891.0086500250053100
2017-06-232967.002971.002860.002886.00135500392043100
2017-06-222981.003010.002968.002969.0050200149665400
2017-06-213050.003060.002953.003015.0095800287482100
2017-06-203080.003120.003020.003020.00125400383771000
2017-06-192869.003040.002865.003040.00153700456702600
2017-06-162900.002902.002824.002844.0081400231503300
2017-06-152859.002943.002834.002860.00116100333523800
2017-06-142869.002877.002805.002843.00101700288343400
2017-06-132850.002894.002817.002827.0090600257292600
2017-06-122890.002910.002815.002839.00150000426190800
2017-06-092940.003010.002887.002914.00102700302452000
2017-06-082980.003000.002920.002929.00130300385043400
2017-06-073030.003060.002976.003000.00120900363609200
2017-06-063120.003125.003035.003065.0092600284433000
2017-06-053020.003110.003020.003110.00106400327417500
2017-06-023100.003110.003005.003010.00216200658750000
2017-06-013130.003180.003010.003080.005129001582163000
2017-05-313235.003300.003205.003270.00133300434508500
2017-05-303155.003230.003125.003215.00196400625493500
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

   ※ 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