[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 
2017-12-131610.001615.001610.001615.009001451000
2017-12-121614.001614.001582.001595.0016002545000
2017-12-1100
2017-12-0800
2017-12-0700
2017-12-061630.001630.001582.001582.0012001949500
2017-12-051613.001613.001613.001613.0012001935600
2017-12-0400
2017-12-0100
2017-11-3000
2017-11-291653.001653.001613.001613.00400649200
2017-11-2800
2017-11-271619.001620.001619.001620.0034005505700
2017-11-241592.001619.001592.001619.00300480300
2017-11-221592.001592.001580.001592.0038006039300
2017-11-211592.001592.001592.001592.00300477600
2017-11-201595.001595.001593.001595.0012001913500
2017-11-1700
2017-11-161594.001594.001593.001593.00400637300
2017-11-151581.001601.001580.001600.0016002533100
2017-11-141602.001602.001601.001602.0013002082300
2017-11-131597.001602.001580.001602.0013002059600
2017-11-101618.001618.001530.001602.0020003192400
2017-11-0900
2017-11-081619.001619.001619.001619.00400647600
2017-11-0700
2017-11-0600
2017-11-0200
2017-11-011609.001621.001609.001620.0032005171900
2017-10-311603.001603.001603.001603.0013002083900
2017-10-301633.001633.001633.001633.00100163300
2017-10-271635.001636.001635.001635.0023003760700
2017-10-261633.001635.001633.001635.007001143600
2017-10-251629.001633.001629.001633.0027004399800
2017-10-241619.001629.001619.001629.00300486700
2017-10-231608.001659.001608.001619.0019003090000
2017-10-201608.001608.001608.001608.00100160800
2017-10-191593.001602.001593.001602.00200319500
2017-10-181609.001609.001609.001609.00100160900
2017-10-171609.001609.001596.001609.0012001917800
2017-10-1600
2017-10-131609.001609.001609.001609.00100160900
2017-10-121600.001600.001593.001593.007001115800
2017-10-111602.001602.001601.001601.0021003363800
2017-10-1000
2017-10-0600
2017-10-051580.001602.001580.001602.0012001900400
2017-10-041602.001602.001602.001602.00200320400
2017-10-0300
2017-10-0200
2017-09-291623.001623.001623.001623.00100162300
2017-09-281623.001623.001623.001623.007001136100
2017-09-271623.001626.001623.001624.0056009104200
2017-09-261618.001623.001618.001623.00500810300
2017-09-251599.001618.001599.001618.008001287500
2017-09-2200
2017-09-211610.001610.001599.001599.00600960900
2017-09-201625.001639.001616.001616.0033005366900
2017-09-191616.001621.001616.001621.00200323700
2017-09-1500
2017-09-1400
2017-09-131616.001616.001616.001616.00100161600
2017-09-121600.001600.001600.001600.00500800000
2017-09-111587.001587.001587.001587.00200317400
2017-09-081588.001588.001583.001587.009001425700
2017-09-071560.001596.001560.001596.0012001879100
2017-09-0600
2017-09-051600.001600.001600.001600.00300480000
2017-09-041600.001600.001600.001600.00200320000
2017-09-0100
2017-08-311600.001600.001600.001600.00500800000
2017-08-3000
2017-08-291610.001611.001610.001611.00300483100
2017-08-281601.001610.001601.001610.007001122400
2017-08-251592.001593.001592.001593.00200318500
2017-08-241592.001592.001592.001592.00200318400
2017-08-231592.001592.001592.001592.00200318400
2017-08-221592.001592.001592.001592.00100159200
2017-08-211592.001592.001592.001592.00200318400
2017-08-181593.001593.001590.001592.0034005407300
2017-08-171590.001590.001585.001590.00300476500
2017-08-161585.001585.001585.001585.00100158500
2017-08-151569.001569.001569.001569.00300470700
2017-08-141569.001577.001569.001569.0013002041300
2017-08-1000
2017-08-091579.001579.001552.001569.008001256600
2017-08-081630.001630.001546.001570.0034005346200
2017-08-071640.001688.001640.001688.009001486300
2017-08-041638.001638.001638.001638.00100163800
2017-08-031635.001635.001635.001635.00100163500
2017-08-0200
2017-08-011626.001626.001626.001626.00400650400
2017-07-311626.001640.001626.001632.0018002938800
2017-07-2800
2017-07-271641.001641.001641.001641.00930015261300
2017-07-261641.001641.001641.001641.00100164100
2017-07-251624.001625.001624.001624.0024003898600
2017-07-241620.001620.001620.001620.008001296000
2017-07-211620.001620.001620.001620.00300486000
2017-07-201601.001601.001601.001601.00100160100
2017-07-191639.001639.001610.001610.00500811000
2017-07-181605.001605.001605.001605.00200321000
2017-07-141600.001620.001600.001620.0020003225900
2017-07-131592.001600.001592.001600.0012001912000
2017-07-121607.001607.001607.001607.00200321400
2017-07-111610.001615.001610.001615.0013002093500
2017-07-101605.001616.001605.001610.00300483100
2017-07-071614.001614.001600.001600.0018002889200
2017-07-061601.001620.001601.001617.00600967900
2017-07-051600.001602.001600.001600.0023003681000
2017-07-041599.001615.001599.001600.00500801900
2017-07-031540.001599.001540.001599.0030004625900
2017-06-3000
2017-06-291550.001550.001549.001549.0020003099000
2017-06-281580.001595.001555.001555.0050007865000
2017-06-271580.001580.001580.001580.0010001580000
2017-06-261580.001580.001580.001580.0010001580000
2017-06-231573.001585.001573.001575.0040006313000
2017-06-221555.001570.001555.001570.0030004685000
2017-06-211551.001551.001551.001551.0010001551000
2017-06-201540.001551.001540.001551.0030004631000
2017-06-191536.001540.001536.001540.0030004613000
2017-06-161536.001536.001536.001536.0010001536000
2017-06-151530.001530.001520.001520.00700010691000
2017-06-141522.001522.001522.001522.0010001522000
2017-06-131522.001522.001522.001522.0020003044000
2017-06-121541.001541.001501.001522.00800012129000
2017-06-091593.001593.001513.001540.0060009265000
2017-06-0800
2017-06-071593.001593.001593.001593.0010001593000
2017-06-0600
2017-06-051593.001593.001593.001593.0030004779000
2017-06-021593.001593.001593.001593.0010001593000
2017-06-0100
2017-05-311601.001604.001601.001604.0030004809000
2017-05-301614.001614.001604.001604.0020003218000
2017-05-291654.001654.001603.001603.0030004860000
2017-05-261657.001657.001654.001654.0040006621000
2017-05-251657.001657.001657.001657.0010001657000
2017-05-241671.001671.001656.001656.0040006654000
2017-05-231672.001672.001661.001661.0020003333000
2017-05-221672.001672.001672.001672.0010001672000
2017-05-191654.001654.001654.001654.0020003308000
2017-05-181714.001714.001679.001694.0030005087000
2017-05-171714.001714.001714.001714.0010001714000
2017-05-161718.001718.001718.001718.0020003436000
2017-05-151758.001758.001710.001758.00600010476000
2017-05-121757.001758.001757.001758.0040007031000
2017-05-111760.001760.001757.001757.0020003517000
2017-05-101757.001757.001757.001757.0010001757000
2017-05-0900
2017-05-081740.001740.001740.001740.0010001740000
2017-05-0200
2017-05-0100
2017-04-281737.001737.001737.001737.0010001737000
2017-04-271719.001719.001719.001719.0030005157000
2017-04-2600
2017-04-251719.001719.001719.001719.0010001719000
2017-04-241719.001719.001705.001705.0050008572000
2017-04-2100
2017-04-2000
2017-04-191799.001799.001799.001799.0010001799000
2017-04-181807.001807.001807.001807.0010001807000
2017-04-1700
2017-04-141667.001667.001667.001667.0020003334000
2017-04-131669.001669.001650.001667.0060009953000
2017-04-121671.001672.001671.001672.0020003343000
2017-04-111669.001671.001669.001671.0020003340000
2017-04-1000
2017-04-071667.001668.001667.001668.0020003335000
2017-04-061720.001720.001653.001668.00900015046000
2017-04-0500
2017-04-0400
2017-04-031760.001760.001720.001720.0030005240000
2017-03-3100
2017-03-3000
2017-03-291780.001780.001780.001780.0010001780000
2017-03-2800
2017-03-2700
2017-03-241804.001804.001804.001804.0050009020000
2017-03-231804.001804.001804.001804.0010001804000
2017-03-221809.001809.001809.001809.0010001809000
2017-03-211814.001814.001810.001810.0040007249000
2017-03-1700
2017-03-1600
2017-03-151813.001813.001781.001781.0020003594000
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-091798.001799.001798.001799.00700012587000
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-021815.001815.001815.001815.0010001815000
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-241815.001815.001815.001815.0010001815000
2017-02-2300
2017-02-2200
2017-02-211827.001827.001800.001815.0030005442000
2017-02-201840.001859.001830.001840.001100020329000
2017-02-171731.001731.001731.001731.0010001731000
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-131767.001767.001731.001750.0050008720000
2017-02-101750.001768.001711.001750.001300022701000
2017-02-091694.001750.001694.001750.00700011972000
2017-02-081674.001674.001674.001674.0010001674000
2017-02-071659.001674.001659.001674.0050008353000
2017-02-061657.001657.001657.001657.0020003314000
2017-02-031652.001652.001652.001652.0010001652000
2017-02-021650.001650.001650.001650.0030004950000
2017-02-011650.001650.001650.001650.0010001650000
2017-01-311688.001688.001650.001650.0030004989000
2017-01-301648.001648.001648.001648.0030004944000
2017-01-271626.001639.001626.001639.0020003265000
2017-01-261620.001620.001620.001620.0010001620000
2017-01-251610.001610.001610.001610.0020003220000
2017-01-241610.001610.001610.001610.0030004830000
2017-01-231619.001619.001619.001619.0010001619000
2017-01-201580.001620.001580.001620.00700011209000
2017-01-191579.001579.001577.001578.0040006312000
2017-01-181588.001589.001579.001589.0060009513000
2017-01-171580.001581.001580.001580.0030004741000
2017-01-161589.001589.001589.001589.0010001589000
2017-01-131566.001584.001566.001573.00900014171000
2017-01-121585.001585.001585.001585.0060009510000
2017-01-111588.001588.001585.001585.00900014279000
2017-01-101581.001585.001581.001585.0030004747000
2017-01-061570.001570.001570.001570.0010001570000
2017-01-051589.001589.001589.001589.0010001589000
2017-01-041590.001590.001590.001590.0010001590000
2016-12-301557.001557.001557.001557.0020003114000
2016-12-291582.001582.001552.001557.0060009357000
2016-12-281582.001582.001582.001582.0020003164000
2016-12-271584.001584.001583.001583.0030004750000
2016-12-261580.001584.001574.001580.001300020538000
2016-12-221573.001573.001573.001573.001000015730000
2016-12-211573.001573.001562.001573.001500023496000
2016-12-201598.001598.001563.001573.001100017393000
2016-12-191541.001564.001541.001558.001300020205000
2016-12-161542.001561.001538.001538.001600024710000
2016-12-151555.001555.001554.001554.0040006219000
2016-12-141545.001561.001531.001560.00900013942000
2016-12-131530.001530.001530.001530.0040006120000
2016-12-121510.001531.001510.001530.0060009105000
2016-12-091512.001529.001500.001507.001100016594000

   ※ 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