[4629 JQスタンダード] 大伸化学 日足 時系列データ (2013年)

[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 
2013-12-3000
2013-12-2700
2013-12-26864.00864.00864.00864.001000864000
2013-12-25864.00864.00864.00864.0040003456000
2013-12-24861.00861.00861.00861.001000861000
2013-12-20873.00873.00870.00873.0040003489000
2013-12-19870.00888.00870.00888.0080006978000
2013-12-1800
2013-12-1700
2013-12-16881.00881.00881.00881.0020001762000
2013-12-13885.00888.00858.00880.0090007853000
2013-12-12900.00900.00900.00900.001000900000
2013-12-11898.00898.00893.00893.0030002689000
2013-12-10889.00889.00889.00889.0020001778000
2013-12-09884.00889.00884.00889.0030002662000
2013-12-06893.00893.00886.00886.0020001779000
2013-12-0500
2013-12-04899.00899.00899.00899.0040003596000
2013-12-0300
2013-12-0200
2013-11-29900.00900.00900.00900.001000900000
2013-11-28900.00915.00900.00915.0020001815000
2013-11-27898.00900.00898.00900.0020001798000
2013-11-2600
2013-11-25920.00920.00861.00861.001300011597000
2013-11-22940.00940.00920.00920.00100009327000
2013-11-21965.00965.00940.00940.0090008600000
2013-11-20965.00987.00965.00980.001400013712000
2013-11-1900
2013-11-18980.00980.00980.00980.0020001960000
2013-11-1500
2013-11-1400
2013-11-1300
2013-11-12980.00980.00980.00980.001000980000
2013-11-1100
2013-11-08975.00975.00975.00975.001000975000
2013-11-07980.00980.00980.00980.0020001960000
2013-11-06986.00990.00980.00980.001100010827000
2013-11-051000.001001.001000.001000.0030003001000
2013-11-0100
2013-10-31986.00986.00986.00986.001000986000
2013-10-3000
2013-10-2900
2013-10-281000.001000.001000.001000.0040004000000
2013-10-251000.001000.001000.001000.0040004000000
2013-10-2400
2013-10-2300
2013-10-221000.001000.001000.001000.0010001000000
2013-10-211000.001000.001000.001000.0060006000000
2013-10-18986.00999.00986.00999.0020001985000
2013-10-171000.001000.001000.001000.0020002000000
2013-10-161000.001000.001000.001000.0030003000000
2013-10-15998.001000.00998.001000.0030002997000
2013-10-1100
2013-10-1000
2013-10-0900
2013-10-0800
2013-10-07983.00983.00983.00983.001000983000
2013-10-0400
2013-10-03987.001000.00987.001000.0020001987000
2013-10-0200
2013-10-011000.001000.001000.001000.0030003000000
2013-09-3000
2013-09-2700
2013-09-2600
2013-09-251000.001000.00990.00990.0020001990000
2013-09-2400
2013-09-201000.001000.001000.001000.0010001000000
2013-09-1900
2013-09-1800
2013-09-17988.00988.00988.00988.001000988000
2013-09-1300
2013-09-1200
2013-09-1100
2013-09-101000.001000.00970.00970.0020001970000
2013-09-0900
2013-09-0600
2013-09-0500
2013-09-0400
2013-09-031000.001000.001000.001000.0010001000000
2013-09-0200
2013-08-301030.001030.001030.001030.0010001030000
2013-08-2900
2013-08-2800
2013-08-27985.001000.00985.001000.0030002970000
2013-08-26985.00985.00985.00985.0020001970000
2013-08-2300
2013-08-2200
2013-08-21978.00981.00978.00980.0040003919000
2013-08-2000
2013-08-19978.00978.00978.00978.001000978000
2013-08-1600
2013-08-1500
2013-08-1400
2013-08-1300
2013-08-12990.00990.00990.00990.0020001980000
2013-08-09990.00990.00990.00990.0050004950000
2013-08-08970.00970.00970.00970.001000970000
2013-08-07988.00988.00985.00985.0020001973000
2013-08-061037.001037.00990.00990.0050005038000
2013-08-051049.001049.001049.001049.0010001049000
2013-08-021021.001021.001021.001021.0020002042000
2013-08-0100
2013-07-3100
2013-07-3000
2013-07-2900
2013-07-261050.001050.001050.001050.0010001050000
2013-07-251050.001050.001050.001050.0050005250000
2013-07-2400
2013-07-2300
2013-07-221050.001050.001050.001050.0010001050000
2013-07-1900
2013-07-181050.001050.001050.001050.0010001050000
2013-07-171016.001016.001015.001015.0060006091000
2013-07-161015.001015.001015.001015.0010001015000

   ※ 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