[4629 JQスタンダード] 大伸化学 日足 時系列データ

[4629 JQスタンダード] 大伸化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-111003.001003.001003.001003.0070007021000
2013-07-101003.001003.001003.001003.0030003009000
2013-07-0900
2013-07-08999.001000.00999.001000.0020001999000
2013-07-051000.001000.001000.001000.0030003000000
2013-07-041000.001000.001000.001000.0010001000000
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-261010.001010.001010.001010.0060006060000
2013-06-2500
2013-06-241010.001010.001010.001010.0010001010000
2013-06-2100
2013-06-201006.001010.001006.001010.0020002016000
2013-06-1900
2013-06-1800
2013-06-171005.001005.001005.001005.0020002010000
2013-06-1400
2013-06-131000.001000.001000.001000.0020002000000
2013-06-121020.001020.001020.001020.0010001020000
2013-06-111010.001020.001010.001020.0020002030000
2013-06-101010.001010.001010.001010.0030003030000
2013-06-07990.00990.00990.00990.001000990000
2013-06-061020.001020.00990.00990.0060006021000
2013-06-051020.001020.001020.001020.0010001020000
2013-06-041030.001030.001030.001030.0010001030000
2013-06-0300
2013-05-3100
2013-05-301035.001035.001035.001035.0040004140000
2013-05-2900
2013-05-2800
2013-05-271053.001053.001053.001053.0010001053000
2013-05-241035.001060.001035.001035.0070007270000
2013-05-231061.001070.001035.001035.001700017966000
2013-05-221060.001070.001060.001070.0020002130000
2013-05-211064.001070.001064.001070.0020002134000
2013-05-201055.001055.001055.001055.0010001055000
2013-05-171040.001040.001040.001040.0010001040000
2013-05-161069.001069.001025.001040.001100011574000
2013-05-151085.001090.001081.001082.002000021693000
2013-05-141100.001100.001090.001090.0060006575000
2013-05-131091.001100.001091.001100.0060006590000
2013-05-101110.001110.001080.001080.0040004382000
2013-05-091080.001080.001080.001080.0030003240000
2013-05-081120.001122.001090.001122.0040004426000
2013-05-071098.001130.001098.001130.0060006668000
2013-05-021067.001067.001066.001066.0040004265000
2013-05-011090.001090.001089.001089.0020002179000
2013-04-301100.001100.001090.001090.0020002190000
2013-04-261095.001099.001059.001099.0050005437000
2013-04-251040.001070.001040.001068.0060006338000
2013-04-241070.001080.001070.001075.0070007524000
2013-04-231020.001040.00990.001040.0060006085000
2013-04-221030.001030.001010.001010.0060006120000
2013-04-191025.001025.001025.001025.0020002050000
2013-04-18990.001028.00990.001028.0090009047000
2013-04-1700
2013-04-16990.00990.00990.00990.001000990000
2013-04-151000.001000.001000.001000.0020002000000
2013-04-121007.001010.001007.001010.0060006053000
2013-04-1100
2013-04-10980.001000.00980.001000.0040003979000
2013-04-091010.001010.001006.001006.0030003026000
2013-04-08990.001020.00990.001020.0030003030000
2013-04-051000.001030.00985.00985.0050005015000
2013-04-04985.00985.00985.00985.001000985000
2013-04-03930.00970.00930.00970.0070006593000
2013-04-02945.00960.00921.00936.0080007503000
2013-04-01960.00975.00960.00975.0020001935000
2013-03-2900
2013-03-28960.001000.00960.001000.00100009709000
2013-03-27985.001019.00985.001005.0060005994000
2013-03-26995.001028.00995.001028.0090009110000
2013-03-25980.001004.00980.00995.00100009908000
2013-03-22980.00980.00980.00980.001000980000
2013-03-21969.00980.00965.00965.0040003894000
2013-03-19950.00950.00950.00950.001000950000
2013-03-18970.00970.00970.00970.001000970000
2013-03-15950.00950.00950.00950.001000950000
2013-03-14950.00950.00950.00950.001000950000
2013-03-13921.00921.00921.00921.0030002763000
2013-03-12930.00930.00930.00930.0020001860000
2013-03-11920.00920.00920.00920.0020001840000
2013-03-08919.00919.00909.00910.0060005486000
2013-03-0700
2013-03-06915.00915.00915.00915.001000915000
2013-03-05900.00900.00900.00900.001000900000
2013-03-04920.00920.00900.00900.0070006330000
2013-03-01890.00890.00890.00890.0030002670000
2013-02-2800
2013-02-27890.00902.00890.00902.0020001792000
2013-02-26878.00878.00878.00878.001000878000
2013-02-25893.00893.00893.00893.0060005358000
2013-02-22865.00893.00863.00893.0060005257000
2013-02-21861.00876.00861.00876.0030002598000
2013-02-20873.00873.00861.00861.0020001734000
2013-02-1900
2013-02-1800
2013-02-15871.00871.00861.00861.0020001732000
2013-02-1400
2013-02-1300
2013-02-12915.00915.00900.00915.0080007260000
2013-02-0800
2013-02-07910.00910.00910.00910.0070006370000
2013-02-0600
2013-02-0500
2013-02-04912.00912.00912.00912.001000912000
2013-02-0100
2013-01-3100
2013-01-30912.00912.00912.00912.001000912000
2013-01-29912.00912.00912.00912.001000912000
2013-01-28898.00913.00898.00898.0040003607000
2013-01-25860.00860.00850.00860.001400011940000
2013-01-24850.00850.00850.00850.001000850000
2013-01-2300
2013-01-2200
2013-01-21850.00865.00850.00865.0030002565000
2013-01-18824.00850.00824.00850.0080006649000
2013-01-1700
2013-01-16825.00825.00825.00825.001000825000
2013-01-15816.00824.00816.00824.0020001640000
2013-01-1100
2013-01-10814.00814.00814.00814.001000814000
2013-01-0900
2013-01-08814.00814.00814.00814.001000814000
2013-01-07801.00814.00801.00814.0030002416000
2013-01-0400
2012-12-28781.00795.00780.00795.0030002356000
2012-12-27806.00820.00806.00820.0020001626000
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17798.00798.00798.00798.001000798000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10797.00797.00783.00783.0020001580000
2012-12-0700
2012-12-06783.00783.00783.00783.001000783000
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27768.00768.00768.00768.001000768000
2012-11-26762.00767.00762.00767.0020001529000
2012-11-2200
2012-11-2100
2012-11-20755.00755.00755.00755.001000755000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12740.00740.00740.00740.001000740000
2012-11-09740.00740.00740.00740.0040002960000
2012-11-0800
2012-11-07781.00781.00781.00781.0040003124000
2012-11-0600
2012-11-05751.00751.00751.00751.001000751000
2012-11-0200
2012-11-0100
2012-10-31710.00739.00710.00739.0020001449000
2012-10-30735.00735.00735.00735.001000735000
2012-10-29735.00735.00735.00735.001000735000
2012-10-2600
2012-10-25730.00730.00730.00730.001000730000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03715.00715.00715.00715.0020001430000
2012-10-0200
2012-10-01732.00732.00732.00732.0020001464000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25725.00725.00725.00725.0080005800000
2012-09-2400
2012-09-21725.00725.00725.00725.001000725000
2012-09-2000
2012-09-1900
2012-09-18695.00707.00695.00707.0030002107000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10691.00691.00691.00691.0020001382000
2012-09-0700
2012-09-06712.00712.00706.00706.0020001418000
2012-09-0500
2012-09-0400
2012-09-03740.00740.00740.00740.001000740000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28740.00740.00740.00740.001000740000
2012-08-27740.00740.00740.00740.001000740000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01731.00731.00731.00731.0020001462000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25710.00710.00710.00710.0030002130000
2012-07-24710.00710.00710.00710.001000710000
2012-07-23710.00710.00710.00710.001000710000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17688.00699.00688.00698.0060004159000
2012-07-1300
2012-07-1200
2012-07-1100
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。 

Twitter