[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 
2017-12-1811950.0011950.0011950.0011950.00200023900000
2017-12-1511950.0011950.0011950.0011950.00100011950000
2017-12-1411410.0011480.0011400.0011480.00600068660000
2017-12-1311980.0011980.0011480.0011480.00200023460000
2017-12-1200
2017-12-1111410.0011410.0011410.0011410.00200022820000
2017-12-0811300.0011500.0011300.0011500.00400045590000
2017-12-0711390.0011400.0011390.0011400.00200022790000
2017-12-0611000.0011100.0011000.0011100.00200022100000
2017-12-0511200.0011200.0011000.0011000.00500055200000
2017-12-0411400.0011400.0011400.0011400.00100011400000
2017-12-0111400.0011400.0011400.0011400.00100011400000
2017-11-3000
2017-11-2911200.0011200.0011200.0011200.00600067200000
2017-11-2811300.0011300.0011200.0011200.00600067300000
2017-11-2711200.0011310.0011200.0011300.0010000112410000
2017-11-2410990.0011000.0010990.0011000.00700076990000
2017-11-2210500.0010700.0010500.0010700.0026000275240000
2017-11-2110450.0010500.0010450.0010500.00200020950000
2017-11-2010130.0010150.0010130.0010150.00400040540000
2017-11-1710050.0010120.0010050.0010100.0011000110980000
2017-11-169900.009900.009900.009900.00400039600000
2017-11-159900.0010000.009900.009900.00800079300000
2017-11-149810.009880.009810.009880.00900088430000
2017-11-139780.009800.009780.009800.00500048920000
2017-11-109640.009780.009640.009780.00300029060000
2017-11-099550.009620.009550.009600.00500047870000
2017-11-089530.009530.009530.009530.00300028590000
2017-11-079500.009500.009500.009500.00200019000000
2017-11-069500.009500.009450.009450.00900085450000
2017-11-029580.009580.009430.009430.00300028590000
2017-11-019450.009450.009450.009450.00400037800000
2017-10-3100
2017-10-309480.009480.009400.009400.00600056720000
2017-10-279550.009550.009550.009550.00400038200000
2017-10-269310.009550.009310.009550.00600056380000
2017-10-259250.009250.009250.009250.0010009250000
2017-10-249150.009200.009150.009200.00300027550000
2017-10-239150.009150.009150.009150.0010009150000
2017-10-209150.009150.009100.009100.00300027400000
2017-10-199100.009110.009100.009100.0044000400410000
2017-10-189250.009250.009100.009100.0055000502620000
2017-10-179100.009100.009100.009100.0015000136500000
2017-10-169100.009100.009100.009100.001000091000000
2017-10-139100.009100.009100.009100.00300027300000
2017-10-129130.009130.009100.009100.00500045590000
2017-10-119100.009150.009100.009130.00900082070000
2017-10-109100.009130.009100.009130.00600054720000
2017-10-069100.009150.009100.009100.00500045550000
2017-10-059100.009200.009100.009190.001000091560000
2017-10-049190.009190.009050.009100.00900082030000
2017-10-039200.009200.009050.009200.00700064250000
2017-10-029200.009200.009200.009200.00300027600000
2017-09-299180.009190.009150.009180.00400036700000
2017-09-289100.009100.009100.009100.00700063700000
2017-09-279100.009110.009100.009100.00800072810000
2017-09-269100.009110.009100.009100.00600054610000
2017-09-259100.009100.009100.009100.001000091000000
2017-09-229050.009100.009050.009100.00400036300000
2017-09-219080.009100.009050.009100.00800072650000
2017-09-209180.009180.009080.009080.0013000118440000
2017-09-199200.009200.009100.009200.0034000310010000
2017-09-159250.009250.009200.009200.00300027650000
2017-09-149460.009500.009400.009400.00700065960000
2017-09-139550.009560.009310.009310.00600056770000
2017-09-129550.009550.009550.009550.0010009550000
2017-09-119550.009550.009550.009550.0010009550000
2017-09-0800
2017-09-079700.009700.009700.009700.0010009700000
2017-09-0600
2017-09-059700.009700.009600.009600.00200019300000
2017-09-049800.009800.009700.009700.00300029200000
2017-09-019800.009800.009800.009800.0010009800000
2017-08-319800.009800.009800.009800.00200019600000
2017-08-3000
2017-08-2900
2017-08-289800.009830.009800.009800.00300029430000
2017-08-2500
2017-08-2400
2017-08-239800.009800.009800.009800.0010009800000
2017-08-229800.009810.009800.009810.00200019610000
2017-08-219840.009840.009790.009790.00300029430000
2017-08-189940.009940.009940.009940.00200019880000
2017-08-179950.009950.009950.009950.00200019900000
2017-08-1600
2017-08-1500
2017-08-149900.009900.009900.009900.0010009900000
2017-08-1000
2017-08-0910090.0010090.0010090.0010090.00500050450000
2017-08-0810090.0010090.0010090.0010090.00100010090000
2017-08-0710090.0010090.0010090.0010090.00300030270000
2017-08-0400
2017-08-039960.0010050.009960.0010050.00200020010000
2017-08-0210090.0010090.009900.009900.00200019990000
2017-08-0110090.0010090.0010090.0010090.00100010090000
2017-07-3100
2017-07-2800
2017-07-2710250.0010260.0010200.0010200.00900091960000
2017-07-2610230.0010250.0010200.0010200.00600061280000
2017-07-2510250.0010250.0010250.0010250.00100010250000
2017-07-2400
2017-07-2110250.0010250.0010240.0010250.00300030740000
2017-07-2010300.0010300.0010250.0010250.00400041110000
2017-07-1910350.0010350.0010350.0010350.00100010350000
2017-07-1800
2017-07-1410320.0010350.0010320.0010350.00600062070000
2017-07-1300
2017-07-1210330.0010330.0010320.0010320.00200020650000
2017-07-1110340.0010340.0010340.0010340.00100010340000
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0510450.0010450.0010380.0010380.00200020830000
2017-07-0410540.0010540.0010540.0010540.00100010540000
2017-07-0300
2017-06-3000
2017-06-2910450.0010450.0010450.0010450.00100010450000
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2310450.0010450.0010450.0010450.00100010450000
2017-06-2200
2017-06-2110460.0010460.0010450.0010450.00200020910000
2017-06-2010600.0010600.0010600.0010600.00700074200000
2017-06-1900
2017-06-1600
2017-06-1510490.0010490.0010490.0010490.00100010490000
2017-06-1400
2017-06-1300
2017-06-1210490.0010490.0010490.0010490.00100010490000
2017-06-0910500.0010500.0010500.0010500.00100010500000
2017-06-0810600.0010600.0010490.0010490.00400042070000
2017-06-0710500.0010600.0010500.0010600.00200021100000
2017-06-0600
2017-06-0510400.0010470.0010400.0010470.00200020870000
2017-06-0210500.0010500.0010490.0010500.0011000115470000
2017-06-0110470.0010520.0010470.0010520.0010000104850000
2017-05-3110440.0010460.0010440.0010440.00400041790000
2017-05-3000
2017-05-2910600.0010600.0010600.0010600.00400042400000
2017-05-2600
2017-05-2510640.0010640.0010640.0010640.00300031920000
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1910640.0010640.0010640.0010640.00100010640000
2017-05-1810790.0010790.0010790.0010790.00100010790000
2017-05-1700
2017-05-1610700.0010700.0010700.0010700.00200021400000
2017-05-1510800.0010800.0010800.0010800.00500054000000
2017-05-1210700.0010700.0010700.0010700.00600064200000
2017-05-1110580.0010580.0010380.0010500.00600063050000
2017-05-1000
2017-05-0900
2017-05-0810390.0010400.0010390.0010400.00400041590000
2017-05-0210400.0010400.0010400.0010400.00400041600000
2017-05-0110520.0010520.0010520.0010520.00300031560000
2017-04-2810520.0010600.0010520.0010600.00300031640000
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2410590.0010590.0010590.0010590.00100010590000
2017-04-2100
2017-04-2000
2017-04-1910500.0010500.0010500.0010500.00200021000000
2017-04-1810800.0010800.0010800.0010800.00100010800000
2017-04-1700
2017-04-1410790.0010800.0010790.0010800.00200021590000
2017-04-1310820.0010820.0010820.0010820.00100010820000
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0711000.0011000.0011000.0011000.00200022000000
2017-04-0600
2017-04-0511300.0011300.0011300.0011300.00300033900000
2017-04-0411300.0011300.0011300.0011300.00200022600000
2017-04-0310900.0011000.0010900.0011000.00400043850000
2017-03-3110900.0010900.0010900.0010900.00100010900000
2017-03-3000
2017-03-2910780.0010800.0010700.0010800.00300032280000
2017-03-2800
2017-03-2700
2017-03-2410540.0010540.0010540.0010540.00200021080000
2017-03-2310500.0010510.0010500.0010510.00300031520000
2017-03-2210400.0010400.0010400.0010400.00100010400000
2017-03-2110610.0010610.0010470.0010470.00300031620000
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1310750.0010750.0010450.0010460.00400042110000
2017-03-1010450.0010450.0010450.0010450.00200020900000
2017-03-0910260.0010350.0010260.0010350.00200020610000
2017-03-0810350.0010350.0010350.0010350.00200020700000
2017-03-0710180.0010260.0010180.0010260.00200020440000
2017-03-0610250.0010250.0010250.0010250.00100010250000
2017-03-0310410.0010410.0010410.0010410.00300031230000
2017-03-0210600.0010600.0010590.0010590.00400042390000
2017-03-0110420.0010600.0010420.0010600.00300031490000
2017-02-2810410.0010410.0010400.0010400.00300031210000
2017-02-2710330.0010330.0010330.0010330.00100010330000
2017-02-2410310.0010310.0010310.0010310.00100010310000
2017-02-2310310.0010310.0010310.0010310.00100010310000
2017-02-2210310.0010310.0010310.0010310.00200020620000
2017-02-2110400.0010400.0010310.0010310.0010000103630000
2017-02-2010620.0010620.0010330.0010340.00300031290000
2017-02-1710430.0010430.0010430.0010430.00200020860000
2017-02-1610410.0010410.0010410.0010410.00200020820000
2017-02-1510370.0010410.0010370.0010410.00200020780000
2017-02-1410450.0010470.0010450.0010450.00400041830000
2017-02-1310450.0010460.0010390.0010430.00500052140000
2017-02-1010410.0010470.0010410.0010450.00500052240000
2017-02-0910490.0010490.0010360.0010360.00400041570000
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0310470.0010470.0010470.0010470.00100010470000
2017-02-0210880.0010880.0010650.0010650.00200021530000
2017-02-0100
2017-01-3110880.0010880.0010880.0010880.00100010880000
2017-01-3010700.0010700.0010700.0010700.00100010700000
2017-01-2710800.0010800.0010690.0010690.00200021490000
2017-01-2600
2017-01-2510690.0010690.0010690.0010690.00100010690000
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1910620.0010720.0010620.0010720.00200021340000
2017-01-1810900.0010900.0010900.0010900.00200021800000
2017-01-1710800.0010800.0010800.0010800.00200021600000
2017-01-1600
2017-01-1310800.0010800.0010800.0010800.00200021600000
2017-01-1210740.0010790.0010740.0010790.00400043010000
2017-01-1110740.0010740.0010740.0010740.00100010740000
2017-01-1010790.0010790.0010740.0010740.00400043010000
2017-01-0610740.0010740.0010730.0010730.00200021470000
2017-01-0510740.0010740.0010740.0010740.00100010740000
2017-01-0410450.0010450.0010450.0010450.00200020900000
2016-12-3010570.0010570.009800.0010400.0010000103050000
2016-12-2910570.0010570.0010570.0010570.00100010570000
2016-12-2800
2016-12-2710600.0010600.0010400.0010400.00500052510000
2016-12-2600
2016-12-2210600.0010600.0010600.0010600.00100010600000
2016-12-2110560.0010600.0010560.0010600.00200021160000
2016-12-2010800.0010800.0010800.0010800.00200021600000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400

   ※ 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