[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 
2016-12-0700
2016-12-0610840.0010840.0010840.0010840.00100010840000
2016-12-0510620.0010840.0010620.0010840.00200021460000
2016-12-0210870.0011170.0010870.0011170.00200022040000
2016-12-0110950.0010950.0010870.0010870.00200021820000
2016-11-3000
2016-11-2910990.0010990.0010990.0010990.00100010990000
2016-11-2800
2016-11-2500
2016-11-2410990.0010990.0010990.0010990.00100010990000
2016-11-2210990.0010990.0010990.0010990.00300032970000
2016-11-2110990.0010990.0010990.0010990.00200021980000
2016-11-1811000.0011000.0010800.0010990.00500054790000
2016-11-1700
2016-11-1600
2016-11-1510600.0010600.0010600.0010600.00200021200000
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0910600.0010600.0010590.0010600.00900095370000
2016-11-0800
2016-11-0700
2016-11-0410600.0010600.0010600.0010600.00100010600000
2016-11-0210900.0010900.0010900.0010900.00100010900000
2016-11-0110930.0010930.0010900.0010900.00200021830000
2016-10-3110930.0010930.0010930.0010930.00100010930000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2410750.0010750.0010700.0010700.0011000117950000
2016-10-2110750.0010750.0010750.0010750.00400043000000
2016-10-2000
2016-10-1910800.0010800.0010800.0010800.00200021600000
2016-10-1810790.0010800.0010750.0010800.00800086200000
2016-10-1700
2016-10-1410590.0010590.0010590.0010590.00100010590000
2016-10-1310710.0010710.0010590.0010590.00200021300000
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0510500.0010500.0010500.0010500.00100010500000
2016-10-0410800.0010800.0010800.0010800.00100010800000
2016-10-0300
2016-09-3000
2016-09-2910600.0010600.0010600.0010600.00100010600000
2016-09-2800
2016-09-2700
2016-09-2610200.0010200.0010200.0010200.00100010200000
2016-09-2310420.0010420.0010200.0010200.00300030830000
2016-09-2110420.0010420.0010420.0010420.00100010420000
2016-09-2010120.0010120.0010120.0010120.00100010120000
2016-09-1610100.0010100.0010100.0010100.00200020200000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1210200.0010200.0010200.0010200.00100010200000
2016-09-0910300.0010300.0010300.0010300.00100010300000
2016-09-0810300.0010300.0010300.0010300.00100010300000
2016-09-0700
2016-09-0600
2016-09-0510300.0010300.0010300.0010300.00100010300000
2016-09-0210650.0010650.0010500.0010500.00400042310000
2016-09-0110620.0010620.0010340.0010340.00200020960000
2016-08-3110500.0010500.0010320.0010320.00200020820000
2016-08-3010380.0010380.0010380.0010380.00100010380000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2410300.0010300.0010300.0010300.00300030900000
2016-08-2310300.0010390.0010100.0010390.00400041090000
2016-08-2200
2016-08-1910000.0010300.0010000.0010300.00200020300000
2016-08-1810600.0010600.0010300.0010300.00200020900000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-089990.0010300.009980.0010300.0010000100230000
2016-08-0500
2016-08-0400
2016-08-0310000.0010300.0010000.0010300.00300030300000
2016-08-0210600.0010600.0010300.0010300.00200020900000
2016-08-0100
2016-07-2910620.0010620.0010420.0010420.00500052900000
2016-07-2800
2016-07-2700
2016-07-269470.009470.009470.009470.00200018940000
2016-07-259460.009470.009460.009470.00300028390000
2016-07-229570.009570.009460.009460.00200019030000
2016-07-219420.009420.009420.009420.0010009420000
2016-07-209570.0010000.009570.009570.00400038710000
2016-07-1900
2016-07-159370.009370.009370.009370.00200018740000
2016-07-1400
2016-07-139350.009350.009350.009350.0010009350000
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-059050.009050.009050.009050.0010009050000
2016-07-049350.009350.009350.009350.0010009350000
2016-07-0100
2016-06-309200.009200.009200.009200.00200018400000
2016-06-2900
2016-06-289140.009140.009140.009140.0010009140000
2016-06-279140.009140.009140.009140.0010009140000
2016-06-2400
2016-06-238990.009140.008990.009140.00400036110000
2016-06-2200
2016-06-218990.008990.008990.008990.0010008990000
2016-06-209000.009000.008720.008990.00500044710000
2016-06-178700.008700.008700.008700.0010008700000
2016-06-168850.008850.008700.008700.00200017550000
2016-06-1500
2016-06-1400
2016-06-138550.008550.008550.008550.0010008550000
2016-06-1000
2016-06-0900
2016-06-088400.008400.008400.008400.0010008400000
2016-06-0700
2016-06-068400.008400.008400.008400.00200016800000
2016-06-038350.008650.008350.008450.0015000127230000
2016-06-028900.008900.008630.008630.00700061280000
2016-06-018710.008710.008690.008690.00900078240000
2016-05-318780.008780.008710.008710.0013000113930000
2016-05-3000
2016-05-278780.008780.008780.008780.00200017560000
2016-05-268780.008790.008780.008780.00400035140000
2016-05-258880.008880.008750.008750.00200017630000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-198970.008970.008970.008970.0010008970000
2016-05-188990.008990.008990.008990.0010008990000
2016-05-178690.008990.008690.008990.00200017680000
2016-05-168990.008990.008990.008990.0010008990000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-098910.008910.008910.008910.0010008910000
2016-05-069300.009300.009010.009010.00200018310000
2016-05-029150.009150.008850.009000.00600054000000
2016-04-2800
2016-04-279000.009150.009000.009150.00300027290000
2016-04-269000.009000.009000.009000.0010009000000
2016-04-2500
2016-04-229000.009000.009000.009000.00300027000000
2016-04-219200.009200.009100.009100.00500045810000
2016-04-208950.009100.008950.009100.00200018050000
2016-04-198950.008950.008950.008950.00200017900000
2016-04-188760.008950.008760.008950.00300026510000
2016-04-158900.008900.008840.008840.00500044330000
2016-04-1400
2016-04-139000.009100.008950.008950.00700062910000
2016-04-129100.009150.009050.009100.0024000218750000
2016-04-1100
2016-04-0800
2016-04-079110.009150.009110.009150.00200018260000
2016-04-069300.009300.009110.009110.0041000380150000
2016-04-059160.009160.009070.009160.0012000109640000
2016-04-049450.009450.009290.009300.00700065260000
2016-04-0100
2016-03-319330.009480.009330.009330.00600056180000
2016-03-3000
2016-03-299630.009630.009630.009630.0010009630000
2016-03-289630.009630.009630.009630.0010009630000
2016-03-259500.009650.009500.009650.00200019150000
2016-03-2400
2016-03-2300
2016-03-229350.009350.009350.009350.00300028050000
2016-03-189630.009630.009280.009350.0030000282190000
2016-03-179630.009630.009630.009630.00300028890000
2016-03-169500.009500.009500.009500.00400038000000
2016-03-1500
2016-03-149630.009630.009630.009630.00400038520000
2016-03-119630.009630.009500.009500.00200019130000
2016-03-1000
2016-03-0900
2016-03-089630.009630.009620.009620.00200019250000
2016-03-0700
2016-03-049600.009630.009480.009480.00400038340000
2016-03-039510.009510.009500.009510.00400038030000
2016-03-029630.009630.009630.009630.00600057780000
2016-03-019630.009630.009630.009630.0010009630000
2016-02-299630.009630.009630.009630.0010009630000
2016-02-2600
2016-02-259630.009630.009630.009630.00200019260000
2016-02-249500.009640.009490.009630.0014000133250000
2016-02-239500.009500.009500.009500.00300028500000
2016-02-2200
2016-02-199540.009540.009540.009540.0010009540000
2016-02-189990.009990.009990.009990.00200019980000
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0910000.0010000.009990.0010000.00500049980000
2016-02-089920.009920.009920.009920.0010009920000
2016-02-0500
2016-02-0400
2016-02-039470.009920.009470.009920.00200019390000
2016-02-0210340.0010340.0010340.0010340.00100010340000
2016-02-019890.009890.009890.009890.0010009890000
2016-01-299300.009440.009260.009440.0011000102820000
2016-01-2800
2016-01-279450.009450.009450.009450.0010009450000
2016-01-2600
2016-01-259350.009350.009350.009350.0010009350000
2016-01-2200
2016-01-2100
2016-01-209500.009500.009500.009500.00200019000000
2016-01-199800.009800.009800.009800.0010009800000
2016-01-189800.009800.009800.009800.00200019600000
2016-01-1510040.0010100.0010000.0010100.00400040240000
2016-01-1410410.0010410.0010100.0010100.00500051450000
2016-01-1310700.0010700.0010700.0010700.00100010700000
2016-01-1210750.0010750.0010700.0010700.00300032200000
2016-01-0800
2016-01-0710750.0010760.0010750.0010760.00200021510000
2016-01-0610870.0011400.0010870.0011400.00300033400000
2016-01-0511400.0011400.0011400.0011400.00100011400000
2016-01-0400
2015-12-3011400.0011400.0011400.0011400.00100011400000
2015-12-2900
2015-12-2811400.0011400.0011400.0011400.00200022800000
2015-12-2500
2015-12-2411400.0011400.0011400.0011400.00300034200000
2015-12-2211500.0011500.0011420.0011420.00200022920000
2015-12-2111550.0011560.0011500.0011500.00400046160000
2015-12-1811700.0011700.0011700.0011700.00100011700000
2015-12-1711550.0011700.0011550.0011700.00500058200000
2015-12-1611990.0011990.0011380.0011480.0020000231810000
2015-12-1511900.0011900.0011900.0011900.00100011900000
2015-12-1400
2015-12-1112180.0012180.0012180.0012180.00100012180000
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0712180.0012180.0012180.0012180.00100012180000
2015-12-0400
2015-12-0312010.0012500.0012010.0012180.00700085400000
2015-12-0213000.0013000.0012200.0012200.00300037700000
2015-12-0112210.0012210.0012210.0012210.00100012210000

   ※ 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