[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 
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
2016-05-231690.001690.001625.001641.0094100155286600
2016-05-201694.001710.001622.001632.00100200166102500
2016-05-191679.001735.001642.001671.00122200206434400
2016-05-181613.001709.001600.001655.00231300383566200
2016-05-171600.001613.001540.001550.00101000158666200
2016-05-161680.001825.001571.001592.00253400428950400
2016-05-131625.001670.001611.001625.005410088470100
2016-05-121649.001720.001620.001660.0085000141475500
2016-05-111704.001840.001666.001666.00231600406086600
2016-05-101663.001744.001631.001725.00111500189255400
2016-05-091650.001750.001599.001679.00143500241410800
2016-05-061650.001710.001579.001630.00140900230692500
2016-05-021517.001720.001466.001650.00206500335352500
2016-04-281466.001550.001444.001517.00131800197502700
2016-04-271444.001581.001444.001535.00165100249132400
2016-04-261551.001583.001444.001448.00273800409357100
2016-04-251613.001617.001484.001583.00389200605997300
2016-04-221743.001811.001652.001733.00255500440150300
2016-04-211850.001930.001635.001762.00434900762775900
2016-04-201780.001900.001731.001849.00299700542391200
2016-04-191603.001879.001602.001814.006061001063358200
2016-04-181580.001758.001490.001554.00391200630635800
2016-04-151430.001639.001425.001634.006600001019063700
2016-04-141299.001562.001236.001490.0012809001764888700
2016-04-131131.001289.001131.001264.00427200518593500
2016-04-121189.001189.001079.001119.00278300314697200
2016-04-111043.001198.001014.001198.00315400352758300
2016-04-08969.001068.00969.001042.00136800139582600
2016-04-071023.001041.00984.001009.00174600177744500
2016-04-06985.001019.00955.001014.00128100127130700
2016-04-05981.001020.00926.00970.00233800226177600
2016-04-04995.001052.00945.001040.00480100474297900
2016-04-011076.001086.00993.00998.00526500536115600
2016-03-311140.001175.001052.001100.00608800674729000
2016-03-301040.001130.001039.001130.0010598001173282500
2016-03-29951.001018.00926.00980.00440000427555900
2016-03-28932.00998.00903.00977.00761200732677100
2016-03-25870.00985.00870.00902.001065700987236600
2016-03-24862.00924.00850.00864.00531700469721000
2016-03-23800.00899.00795.00897.00492200416949600
2016-03-22810.00827.00776.00814.00462400370386200
2016-03-18751.00844.00746.00795.0018124001429907900
2016-03-17766.00766.00760.00766.00756100579098100
2016-03-16666.00666.00666.00666.003600023976000
2016-03-15540.00574.00539.00566.00236500130956800
2016-03-14518.00535.00518.00534.007040037026300
2016-03-11501.00513.00498.00511.003570018122100
2016-03-10515.00516.00507.00510.002660013598900
2016-03-09506.00507.00495.00501.003930019671500
2016-03-08534.00535.00506.00516.006200032194600
2016-03-07517.00524.00510.00524.003740019336500
2016-03-04497.00520.00497.00507.006170031458400
2016-03-03487.00497.00487.00494.003360016520100
2016-03-02489.00508.00486.00490.008210040669000
2016-03-01457.00480.00451.00474.003790017670100
2016-02-29461.00474.00461.00463.002610012167400
2016-02-26456.00464.00449.00457.004210019274100
2016-02-25440.00455.00439.00451.00181008054200
2016-02-24439.00443.00431.00442.00223009762200
2016-02-23450.00457.00436.00449.004010017924600
2016-02-22433.00455.00433.00446.003250014432300
2016-02-19430.00436.00427.00433.00182007829500
2016-02-18436.00446.00428.00429.007990034811900
2016-02-17430.00443.00423.00426.005680024577800
2016-02-16422.00438.00418.00425.006160026345100
2016-02-15440.00449.00395.00410.0015050062125700
2016-02-12405.00425.00381.00392.00259900103181300
2016-02-10499.00502.00454.00461.009420044867200
2016-02-09526.00534.00495.00499.006870034951900
2016-02-08518.00564.00513.00558.007760041443200
2016-02-05545.00548.00518.00523.006520034667300
2016-02-04560.00564.00546.00553.004940027354200
2016-02-03568.00569.00540.00560.007620042084200
2016-02-02568.00582.00568.00572.003580020561100
2016-02-01569.00578.00551.00571.008120045966500
2016-01-29541.00554.00526.00541.007310039418200
2016-01-28540.00547.00531.00535.006380034363700
2016-01-27538.00548.00520.00544.009980053528400
2016-01-26523.00549.00514.00537.00214900113798700
2016-01-25571.00571.00549.00554.00226700126352200
2016-01-22563.00579.00550.00569.007710043587800
2016-01-21570.00594.00539.00541.0011540065759500
2016-01-20636.00637.00578.00578.00170900102382700
2016-01-19664.00675.00623.00636.00233300151883200
2016-01-18626.00646.00621.00644.0010490066607000
2016-01-15683.00696.00662.00667.008900060121900
2016-01-14665.00678.00636.00678.009910064743300
2016-01-13652.00695.00649.00673.00155100104316900
2016-01-12636.00659.00590.00622.00187500115365300
2016-01-08650.00665.00631.00645.0011620075029200
2016-01-07665.00675.00651.00665.007600050457500
2016-01-06710.00710.00666.00675.0011060075956500
2016-01-05714.00721.00685.00703.009910069696000
2016-01-04713.00719.00705.00714.008260058883200
2015-12-30716.00720.00709.00711.005450038935200
2015-12-29710.00720.00703.00719.008400059999100
2015-12-28704.00719.00698.00701.0012330087095500
2015-12-25681.00708.00675.00694.006220042897400
2015-12-24739.00740.00680.00690.00198800141635500
2015-12-22685.00725.00685.00720.00306000217061600
2015-12-21678.00684.00671.00680.007620051412300
2015-12-18664.00688.00664.00672.0012640085644100
2015-12-17680.00687.00670.00672.0012790086633100
2015-12-16665.00686.00661.00680.0014370096965600
2015-12-15660.00683.00650.00659.0012710083915800
2015-12-14642.00663.00637.00659.0010550068375400
2015-12-11674.00674.00651.00670.0011290075238800
2015-12-10692.00698.00673.00677.00163400111879400
2015-12-09677.00709.00677.00709.00324300224749800
2015-12-08645.00696.00645.00696.00423900285297400
2015-12-07648.00650.00642.00645.006980045116000
2015-12-04635.00651.00634.00642.0012230078822400
2015-12-03663.00663.00638.00642.00209400135788500
2015-12-02676.00688.00653.00663.00360400240394200
2015-12-01655.00680.00644.00675.00710000469953100
2015-11-30660.00697.00652.00685.00787900534047200
2015-11-27675.00690.00631.00652.00876100576590600
2015-11-26608.00626.00604.00616.00268600164578100

   ※ 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