[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 
2017-06-221555.001570.001555.001570.0030004685000
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
2016-12-081530.001530.001530.001530.0020003060000
2016-12-071516.001536.001506.001531.00700010682000
2016-12-061524.001534.001516.001516.00800012179000
2016-12-051502.001539.001502.001524.0040006067000
2016-12-021516.001516.001501.001506.0030004523000
2016-12-011497.001501.001497.001500.00800011996000
2016-11-301480.001480.001480.001480.0010001480000
2016-11-291455.001480.001455.001479.0040005869000
2016-11-281414.001450.001414.001450.001200017094000
2016-11-251395.001420.001395.001414.001000014050000
2016-11-241371.001371.001371.001371.0030004113000
2016-11-221371.001371.001371.001371.0020002742000
2016-11-211371.001371.001371.001371.0030004113000
2016-11-181371.001371.001371.001371.0010001371000
2016-11-171399.001399.001370.001370.0020002769000
2016-11-161380.001389.001380.001389.0020002769000
2016-11-151400.001400.001400.001400.0010001400000
2016-11-141365.001385.001365.001385.0020002750000
2016-11-111352.001352.001352.001352.0010001352000
2016-11-1000
2016-11-091322.001339.001322.001339.0020002661000
2016-11-081326.001326.001326.001326.0010001326000
2016-11-071325.001325.001325.001325.0010001325000
2016-11-041343.001343.001343.001343.0010001343000
2016-11-021330.001330.001330.001330.0010001330000
2016-11-011337.001337.001334.001334.0020002671000
2016-10-311343.001343.001343.001343.0020002686000
2016-10-281355.001355.001343.001343.0030004053000
2016-10-271345.001354.001340.001340.0040005393000
2016-10-261316.001340.001316.001321.0030003977000
2016-10-251311.001311.001310.001310.0020002621000
2016-10-241291.001445.001285.001305.004800064880000
2016-10-2100
2016-10-201171.001171.001171.001171.0010001171000
2016-10-1900
2016-10-181163.001165.001163.001165.0030003492000
2016-10-171159.001159.001154.001155.0040004623000
2016-10-1400
2016-10-131150.001150.001150.001150.0010001150000
2016-10-1200
2016-10-111136.001136.001136.001136.0010001136000
2016-10-0700
2016-10-0600
2016-10-051135.001135.001135.001135.0010001135000
2016-10-041127.001127.001127.001127.0010001127000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-271137.001137.001137.001137.0040004548000
2016-09-261137.001137.001137.001137.0010001137000
2016-09-2300
2016-09-2100
2016-09-201125.001125.001125.001125.0010001125000
2016-09-161134.001134.001134.001134.0010001134000
2016-09-151134.001134.001134.001134.0010001134000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-071125.001125.001125.001125.0010001125000
2016-09-061131.001131.001131.001131.0020002262000
2016-09-051132.001132.001132.001132.0010001132000
2016-09-0200
2016-09-0100
2016-08-311148.001148.001148.001148.0010001148000
2016-08-3000
2016-08-291160.001160.001160.001160.002700031320000
2016-08-261152.001160.001150.001160.0040004612000
2016-08-251145.001170.001145.001150.0060006910000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-191138.001138.001138.001138.0020002276000
2016-08-181128.001128.001128.001128.0010001128000
2016-08-1700
2016-08-1600
2016-08-151139.001140.001139.001140.0020002279000
2016-08-1200
2016-08-101132.001132.001132.001132.0020002264000
2016-08-091132.001132.001132.001132.0020002264000
2016-08-081120.001120.001120.001120.0020002240000
2016-08-051110.001110.001095.001095.0060006615000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-011130.001140.001130.001140.0030003400000
2016-07-291142.001142.001130.001130.0040004556000
2016-07-281142.001142.001142.001142.0020002284000
2016-07-271142.001142.001142.001142.0010001142000
2016-07-2600
2016-07-251130.001130.001130.001130.0010001130000
2016-07-221133.001133.001115.001130.0030003378000
2016-07-211169.001169.001169.001169.0010001169000
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-071110.001110.001110.001110.0010001110000
2016-07-0600
2016-07-0500
2016-07-041105.001105.001105.001105.0010001105000
2016-07-011119.001119.001105.001105.0030003330000
2016-06-301105.001120.001105.001119.0050005584000
2016-06-291127.001127.001106.001106.0030003339000
2016-06-281110.001115.001110.001115.0030003340000
2016-06-2700
2016-06-241102.001103.001102.001103.0020002205000
2016-06-231147.001147.001100.001100.0030003347000
2016-06-221120.001120.001120.001120.0010001120000
2016-06-211090.001120.001090.001120.0020002210000
2016-06-201100.001100.001100.001100.0010001100000
2016-06-171091.001101.001091.001097.0060006562000

   ※ 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