[4628 JQスタンダード] エスケー化研 日足 時系列データ

[4628 JQスタンダード] エスケー化研 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-125250.005250.005250.005250.0010005250000
2013-07-1100
2013-07-1000
2013-07-095150.005150.005150.005150.00200010300000
2013-07-085110.005110.005110.005110.0010005110000
2013-07-0500
2013-07-045100.005100.005060.005060.00400020320000
2013-07-035040.005040.005040.005040.00400020160000
2013-07-024935.004935.004935.004935.00300014805000
2013-07-014900.004935.004900.004935.00500024565000
2013-06-284910.004910.004910.004910.00600029460000
2013-06-274910.004910.004865.004910.00600029415000
2013-06-264910.004910.004910.004910.00300014730000
2013-06-254915.004915.004915.004915.00300014745000
2013-06-244850.004920.004850.004910.00800039200000
2013-06-215010.005020.005010.005020.00400020050000
2013-06-205030.005030.005030.005030.00300015090000
2013-06-195020.005020.005020.005020.00200010040000
2013-06-185090.005090.005000.005000.00400020090000
2013-06-1700
2013-06-145000.005000.005000.005000.00200010000000
2013-06-135010.005010.004980.004980.00300015000000
2013-06-125070.005170.005070.005170.00300015360000
2013-06-1100
2013-06-1000
2013-06-075170.005170.005170.005170.0010005170000
2013-06-065370.005370.005350.005370.00500026810000
2013-06-055370.005370.005370.005370.00200010740000
2013-06-045480.005480.005410.005450.00400021790000
2013-06-035450.005450.005450.005450.0010005450000
2013-05-315460.005550.005460.005550.00200011010000
2013-05-305430.005550.005430.005450.00700038370000
2013-05-295450.005450.005450.005450.0010005450000
2013-05-285450.005550.005450.005550.00200011000000
2013-05-275410.005650.005410.005550.00600032900000
2013-05-245410.005410.005410.005410.00300016230000
2013-05-235470.005660.005410.005410.00900049570000
2013-05-225470.005660.005470.005660.00300016600000
2013-05-215670.005670.005670.005670.0010005670000
2013-05-205700.005700.005500.005670.00400022470000
2013-05-1700
2013-05-165400.005400.005400.005400.00900048600000
2013-05-155500.005500.005410.005410.00200010910000
2013-05-145300.005350.005300.005350.00400021350000
2013-05-135440.005600.005440.005600.00500027680000
2013-05-105340.005500.005340.005500.00200010840000
2013-05-0900
2013-05-0800
2013-05-075500.005500.005500.005500.001100060500000
2013-05-025300.005500.005300.005500.001100059600000
2013-05-015300.005300.005200.005200.00700036500000
2013-04-305000.005000.005000.005000.00500025000000
2013-04-265070.005070.005000.005000.00200010070000
2013-04-2500
2013-04-245250.005300.005250.005300.00700036900000
2013-04-235050.005050.005050.005050.0010005050000
2013-04-225090.005150.005090.005150.00800040920000
2013-04-194890.005040.004890.005040.00700035130000
2013-04-184985.005060.004960.004960.001200059980000
2013-04-1700
2013-04-164800.004800.004800.004800.0010004800000
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-104795.004800.004795.004800.00300014395000
2013-04-094805.004805.004750.004750.00500023915000
2013-04-084800.004800.004800.004800.00300014400000
2013-04-054900.004900.004700.004700.00600028845000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-014900.004900.004900.004900.0010004900000
2013-03-2900
2013-03-2800
2013-03-274930.004930.004930.004930.00800039440000
2013-03-264990.004990.004990.004990.0010004990000
2013-03-254900.005000.004900.005000.00300014800000
2013-03-224905.004905.004905.004905.00500024525000
2013-03-214920.005000.004920.005000.0020009920000
2013-03-195000.005000.005000.005000.00800040000000
2013-03-185000.005000.005000.005000.00600030000000
2013-03-155090.005090.005000.005000.00400020180000
2013-03-144940.004960.004940.004960.0020009900000
2013-03-1300
2013-03-125000.005040.005000.005040.001100055240000
2013-03-114905.005050.004900.005040.0021000104195000
2013-03-084800.004800.004800.004800.0010004800000
2013-03-074665.004665.004660.004660.0020009325000
2013-03-0600
2013-03-054600.004600.004600.004600.0020009200000
2013-03-044560.004600.004560.004600.0020009160000
2013-03-0100
2013-02-284500.004560.004430.004560.00300013490000
2013-02-274430.004500.004425.004500.00600026855000
2013-02-264425.004425.004425.004425.0010004425000
2013-02-2500
2013-02-2200
2013-02-214490.004490.004350.004425.001600071055000
2013-02-204355.004420.004350.004420.00700030535000
2013-02-194435.004435.004350.004350.00600026185000
2013-02-1800
2013-02-154350.004350.004350.004350.00900039150000
2013-02-144350.004350.004350.004350.0010004350000
2013-02-1300
2013-02-124280.004280.004280.004280.0010004280000
2013-02-0800
2013-02-074420.004420.004420.004420.0010004420000
2013-02-064400.004420.004400.004420.001000044035000
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-304420.004420.004270.004420.00500021810000
2013-01-294280.004280.004275.004275.00700029950000
2013-01-284270.004270.004270.004270.0020008540000
2013-01-254280.004280.004250.004250.00500021370000
2013-01-244135.004280.004135.004280.00800033655000
2013-01-2300
2013-01-2200
2013-01-213990.004100.003990.004100.00500020390000
2013-01-184250.004250.003950.004160.001200048180000
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-114150.004150.003950.004150.0026000107495000
2013-01-104170.004170.004150.004150.001300054090000
2013-01-094150.004150.004150.004150.00400016600000
2013-01-0800
2013-01-073870.004130.003870.004130.00300012130000
2013-01-044150.004150.004150.004150.0020008300000
2012-12-283750.003800.003750.003800.0020007550000
2012-12-2700
2012-12-2600
2012-12-253740.003780.003740.003740.00300011260000
2012-12-213730.003730.003730.003730.0010003730000
2012-12-203780.003780.003780.003780.0010003780000
2012-12-193785.003785.003785.003785.00400015140000
2012-12-183785.003785.003785.003785.001100041635000
2012-12-1700
2012-12-143710.003790.003710.003790.00900033700000
2012-12-133685.003710.003685.003710.00400014800000
2012-12-123700.003750.003700.003750.00300011150000
2012-12-113650.003715.003650.003715.00600022225000
2012-12-1000
2012-12-073580.003650.003580.003580.00300010810000
2012-12-0600
2012-12-053680.003680.003680.003680.0010003680000
2012-12-0400
2012-12-0300
2012-11-303740.003740.003740.003740.0010003740000
2012-11-293675.003680.003675.003680.00300011035000
2012-11-283515.003580.003515.003580.00300010630000
2012-11-273500.003500.003500.003500.0020007000000
2012-11-263500.003505.003500.003500.00700024505000
2012-11-223500.003500.003500.003500.0010003500000
2012-11-213500.003500.003500.003500.0010003500000
2012-11-203380.003470.003380.003470.00600020550000
2012-11-193445.003445.003445.003445.0010003445000
2012-11-163380.003380.003380.003380.00300010140000
2012-11-1500
2012-11-1400
2012-11-133380.003380.003380.003380.0020006760000
2012-11-123400.003400.003390.003390.00500016980000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-063400.003400.003400.003400.0010003400000
2012-11-0500
2012-11-023400.003400.003400.003400.0020006800000
2012-11-013430.003430.003420.003420.00400013710000
2012-10-313420.003420.003400.003420.00500017080000
2012-10-303380.003380.003380.003380.0010003380000
2012-10-293385.003385.003375.003380.00500016895000
2012-10-263375.003375.003375.003375.0010003375000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-193330.003330.003330.003330.0010003330000
2012-10-1800
2012-10-173300.003300.003300.003300.0020006600000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-113280.003280.003280.003280.0020006560000
2012-10-103285.003285.003285.003285.0010003285000
2012-10-0900
2012-10-053280.003280.003280.003280.0010003280000
2012-10-043260.003260.003260.003260.0010003260000
2012-10-033260.003260.003260.003260.0020006520000
2012-10-023250.003250.003250.003250.001100035750000
2012-10-013420.003420.003420.003420.0010003420000
2012-09-283290.003290.003290.003290.0010003290000
2012-09-273280.003280.003280.003280.0020006560000
2012-09-263280.003280.003280.003280.0020006560000
2012-09-253300.003300.003300.003300.0010003300000
2012-09-243320.003320.003300.003300.00400013240000
2012-09-2100
2012-09-203330.003330.003330.003330.0020006660000
2012-09-1900
2012-09-183300.003300.003300.003300.0010003300000
2012-09-143300.003300.003300.003300.0020006600000
2012-09-133300.003300.003300.003300.0010003300000
2012-09-123300.003300.003300.003300.0010003300000
2012-09-1100
2012-09-1000
2012-09-073300.003300.003300.003300.0010003300000
2012-09-0600
2012-09-053290.003290.003290.003290.0030009870000
2012-09-043310.003310.003300.003300.0020006610000
2012-09-033320.003320.003320.003320.0010003320000
2012-08-313320.003320.003320.003320.0020006640000
2012-08-303340.003340.003340.003340.0010003340000
2012-08-293340.003340.003340.003340.0010003340000
2012-08-283370.003370.003340.003340.0020006710000
2012-08-273370.003370.003370.003370.00400013480000
2012-08-243395.003395.003370.003370.00300010160000
2012-08-233370.003370.003370.003370.0010003370000
2012-08-223370.003370.003370.003370.0010003370000
2012-08-213370.003370.003370.003370.0010003370000
2012-08-203370.003370.003370.003370.0020006740000
2012-08-173370.003370.003370.003370.0010003370000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-133305.003305.003305.003305.0010003305000
2012-08-103430.003430.003430.003430.0010003430000
2012-08-093390.003500.003390.003430.00400013780000
2012-08-083400.003430.003400.003430.00400013690000
2012-08-073400.003400.003400.003400.0020006800000
2012-08-0600
2012-08-033400.003400.003400.003400.0010003400000
2012-08-023400.003400.003400.003400.0010003400000
2012-08-013355.003355.003355.003355.0020006710000
2012-07-313355.003355.003355.003355.00500016775000
2012-07-303295.003295.003290.003290.001800059235000
2012-07-273245.003290.003245.003290.00700022785000
2012-07-263220.003230.003220.003230.00500016130000
2012-07-253220.003220.003215.003215.0020006435000
2012-07-243245.003245.003245.003245.0030009735000
2012-07-233230.003230.003220.003220.00600019340000
2012-07-203250.003250.003250.003250.0010003250000
2012-07-193235.003235.003235.003235.0010003235000
2012-07-183250.003250.003205.003205.0020006455000
2012-07-173235.003235.003235.003235.0010003235000
2012-07-133235.003235.003235.003235.0030009705000
2012-07-123235.003235.003235.003235.0010003235000
2012-07-113230.003230.003230.003230.0010003230000
2012-07-1000
2012-07-0900

   ※ 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