[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 
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
2016-06-1600
2016-06-151103.001103.001103.001103.0010001103000
2016-06-141125.001125.001115.001115.0040004481000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-071125.001125.001125.001125.0020002250000
2016-06-061122.001146.001122.001145.0040004535000
2016-06-0300
2016-06-021140.001140.001123.001134.0030003397000
2016-06-011170.001170.001170.001170.0030003510000
2016-05-311190.001199.001190.001199.0030003588000
2016-05-3000
2016-05-271142.001170.001141.001170.0040004597000
2016-05-261140.001140.001140.001140.0060006840000
2016-05-251111.001140.001111.001140.0040004473000
2016-05-2400
2016-05-231080.001080.001080.001080.0010001080000
2016-05-2000
2016-05-191080.001080.001050.001071.0080008451000
2016-05-181072.001072.001072.001072.0010001072000
2016-05-171095.001095.001080.001080.0030003265000
2016-05-161170.001170.001090.001095.001600017814000
2016-05-131215.001225.001200.001200.001300015710000
2016-05-121200.001200.001170.001180.0060007089000
2016-05-111212.001212.001200.001200.0050006036000
2016-05-101200.001200.001200.001200.0040004800000
2016-05-0900
2016-05-0600
2016-05-021199.001199.001199.001199.0010001199000
2016-04-281171.001171.001171.001171.0010001171000
2016-04-271160.001160.001160.001160.0010001160000
2016-04-261132.001145.001132.001145.0020002277000
2016-04-251132.001132.001132.001132.0010001132000
2016-04-221081.001109.001078.001102.001000010947000
2016-04-211098.001098.001098.001098.0010001098000
2016-04-201080.001088.001080.001088.0020002168000
2016-04-1900
2016-04-181069.001069.001069.001069.0020002138000
2016-04-151080.001080.001080.001080.0010001080000
2016-04-1400
2016-04-1300
2016-04-121067.001067.001050.001050.0050005285000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-061068.001078.001068.001078.0050005354000
2016-04-051102.001102.001097.001098.0050005497000
2016-04-041132.001132.001132.001132.0010001132000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-291121.001121.001121.001121.0010001121000
2016-03-2800
2016-03-251145.001145.001145.001145.0040004580000
2016-03-2400
2016-03-2300
2016-03-221125.001145.001125.001145.0020002270000
2016-03-181101.001120.001101.001120.0040004461000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-141120.001120.001120.001120.0010001120000
2016-03-1100
2016-03-101120.001120.001120.001120.0010001120000
2016-03-0900
2016-03-0800
2016-03-071063.001120.001063.001120.0030003273000
2016-03-041066.001080.001062.001062.0030003208000
2016-03-031090.001090.001090.001090.0020002180000
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-151090.001090.001090.001090.0020002180000
2016-02-121095.001095.001090.001090.0050005463000
2016-02-101087.001110.001087.001095.0080008780000
2016-02-091101.001101.001086.001086.0020002187000
2016-02-081110.001110.001101.001101.0050005516000
2016-02-0500
2016-02-041106.001130.001106.001130.0020002236000
2016-02-031140.001140.001117.001117.0020002257000
2016-02-021140.001140.001114.001114.0060006746000
2016-02-011116.001116.001116.001116.0010001116000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-261086.001086.001086.001086.0010001086000
2016-01-251085.001085.001085.001085.0010001085000
2016-01-2200
2016-01-211094.001100.001051.001051.0080008648000
2016-01-201106.001124.001095.001124.001500016552000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-121195.001195.001165.001165.0020002360000
2016-01-0800
2016-01-0700
2016-01-061195.001195.001195.001195.0020002390000
2016-01-051200.001200.001200.001200.0030003600000
2016-01-041200.001200.001200.001200.0010001200000
2015-12-301200.001200.001200.001200.0010001200000
2015-12-291200.001200.001194.001194.0030003589000
2015-12-281187.001187.001187.001187.0010001187000
2015-12-251183.001184.001183.001184.0070008286000
2015-12-241180.001200.001180.001183.0070008352000
2015-12-221200.001200.001190.001190.0030003580000
2015-12-2100
2015-12-181255.001260.001224.001224.00900011202000
2015-12-171245.001245.001245.001245.0010001245000
2015-12-161219.001235.001219.001235.0030003675000
2015-12-151180.001217.001180.001217.001600019272000
2015-12-141150.001180.001145.001180.0060006926000
2015-12-111180.001180.001170.001170.0020002350000
2015-12-101195.001195.001180.001180.0030003570000
2015-12-091200.001200.001200.001200.0010001200000
2015-12-081150.001174.001150.001174.0080009334000
2015-12-071199.001199.001179.001180.0080009480000
2015-12-041181.001181.001181.001181.0020002362000
2015-12-031166.001186.001166.001183.00900010597000
2015-12-021150.001155.001139.001139.0050005733000
2015-12-011135.001135.001135.001135.0010001135000
2015-11-301125.001125.001125.001125.0040004500000
2015-11-271108.001108.001107.001107.0020002215000

   ※ 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