[4629 JQスタンダード] 大伸化学 30分足 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 
2017-12-1315:0000
2017-12-1314:3000
2017-12-1314:001615.001615.001615.001615.00400646000
2017-12-1313:3000
2017-12-1313:0000
2017-12-1312:3000
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:0000
2017-12-1310:3000
2017-12-1310:001610.001610.001610.001610.00400644000
2017-12-1309:301610.001610.001610.001610.00100161000
2017-12-1309:0000
2017-12-1215:0000
2017-12-1214:3000
2017-12-1214:0000
2017-12-1213:3000
2017-12-1213:0000
2017-12-1212:301595.001595.001595.001595.00100159500
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:0000
2017-12-1210:3000
2017-12-1210:001593.001593.001582.001582.0013002064800
2017-12-1209:3000
2017-12-1209:001614.001614.001593.001593.00200320700
2017-12-1115:0000
2017-12-1114:3000
2017-12-1114:0000
2017-12-1113:3000
2017-12-1113:0000
2017-12-1112:3000
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:0000
2017-12-1110:3000
2017-12-1110:0000
2017-12-1109:3000
2017-12-1109:0000
2017-12-0815:0000
2017-12-0814:3000
2017-12-0814:0000
2017-12-0813:3000
2017-12-0813:0000
2017-12-0812:3000
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:0000
2017-12-0810:3000
2017-12-0810:0000
2017-12-0809:3000
2017-12-0809:0000
2017-12-0715:0000
2017-12-0714:3000
2017-12-0714:0000
2017-12-0713:3000
2017-12-0713:0000
2017-12-0712:3000
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:0000
2017-12-0710:3000
2017-12-0710:0000
2017-12-0709:3000
2017-12-0709:0000
2017-12-0615:0000
2017-12-0614:3000
2017-12-0614:001582.001582.001582.001582.00100158200
2017-12-0613:301630.001630.001613.001613.0011001791300
2017-12-0613:0000
2017-12-0612:3000
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:0000
2017-12-0610:3000
2017-12-0610:0000
2017-12-0609:3000
2017-12-0609:0000
2017-12-0515:0000
2017-12-0514:301613.001613.001613.001613.00100161300
2017-12-0514:0000
2017-12-0513:301613.001613.001613.001613.00200322600
2017-12-0513:0000
2017-12-0512:301613.001613.001613.001613.00100161300
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:0000
2017-12-0510:3000
2017-12-0510:0000
2017-12-0509:301613.001613.001613.001613.00100161300
2017-12-0509:001613.001613.001613.001613.007001129100
2017-12-0415:0000
2017-12-0414:3000
2017-12-0414:0000
2017-12-0413:3000
2017-12-0413:0000
2017-12-0412:3000
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:0000
2017-12-0410:3000
2017-12-0410:0000
2017-12-0409:3000
2017-12-0409:0000
2017-12-0115:0000
2017-12-0114:3000
2017-12-0114:0000
2017-12-0113:3000
2017-12-0113:0000
2017-12-0112:3000
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:0000
2017-12-0110:3000
2017-12-0110:0000
2017-12-0109:3000
2017-12-0109:0000
2017-11-3015:0000
2017-11-3014:3000
2017-11-3014:0000
2017-11-3013:3000
2017-11-3013:0000
2017-11-3012:3000
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:0000
2017-11-3010:3000
2017-11-3010:0000
2017-11-3009:3000
2017-11-3009:0000
2017-11-2915:0000
2017-11-2914:3000
2017-11-2914:0000
2017-11-2913:3000
2017-11-2913:001613.001613.001613.001613.00300483900
2017-11-2912:3000
2017-11-2912:0000
2017-11-2911:3000
2017-11-2911:0000
2017-11-2910:3000
2017-11-2910:0000
2017-11-2909:3000
2017-11-2909:001653.001653.001653.001653.00100165300
2017-11-2815:0000
2017-11-2814:3000
2017-11-2814:0000
2017-11-2813:3000
2017-11-2813:0000
2017-11-2812:3000
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:0000
2017-11-2810:3000
2017-11-2810:0000
2017-11-2809:3000
2017-11-2809:0000
2017-11-2715:0000
2017-11-2714:3000
2017-11-2714:0000
2017-11-2713:3000
2017-11-2713:0000
2017-11-2712:3000
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:0000
2017-11-2710:3000
2017-11-2710:001620.001620.001620.001620.00100162000
2017-11-2709:3000
2017-11-2709:001619.001620.001619.001620.0033005343700
2017-11-2415:0000
2017-11-2414:3000
2017-11-2414:0000
2017-11-2413:3000
2017-11-2413:001619.001619.001619.001619.00100161900
2017-11-2412:3000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:0000
2017-11-2410:3000
2017-11-2410:0000
2017-11-2409:3000
2017-11-2409:001592.001592.001592.001592.00200318400
2017-11-2215:0000
2017-11-2214:301592.001592.001592.001592.0027004298400
2017-11-2214:0000
2017-11-2213:3000
2017-11-2213:0000
2017-11-2212:3000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:001584.001584.001580.001580.0010001581700
2017-11-2210:3000
2017-11-2210:0000
2017-11-2209:3000
2017-11-2209:001592.001592.001592.001592.00100159200
2017-11-2115:0000
2017-11-2114:3000
2017-11-2114:0000
2017-11-2113:3000
2017-11-2113:0000
2017-11-2112:3000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:001592.001592.001592.001592.00100159200
2017-11-2110:3000
2017-11-2110:0000
2017-11-2109:3000
2017-11-2109:001592.001592.001592.001592.00200318400
2017-11-2015:0000
2017-11-2014:3000
2017-11-2014:0000
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:3000
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:0000
2017-11-2010:3000
2017-11-2010:0000
2017-11-2009:3000
2017-11-2009:001595.001595.001593.001595.0012001913500
2017-11-1715:0000
2017-11-1714:3000
2017-11-1714:0000
2017-11-1713:3000
2017-11-1713:0000
2017-11-1712:3000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:0000
2017-11-1710:3000
2017-11-1710:0000
2017-11-1709:3000
2017-11-1709:0000
2017-11-1615:0000
2017-11-1614:301593.001593.001593.001593.00100159300
2017-11-1614:001593.001593.001593.001593.00100159300
2017-11-1613:3000
2017-11-1613:0000
2017-11-1612:3000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:001593.001593.001593.001593.00100159300
2017-11-1610:3000
2017-11-1610:0000
2017-11-1609:3000
2017-11-1609:001594.001594.001594.001594.00100159400
2017-11-1515:0000
2017-11-1514:301580.001600.001580.001600.00500792000
2017-11-1514:0000
2017-11-1513:3000
2017-11-1513:0000
2017-11-1512:3000
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:001601.001601.001601.001601.00100160100
2017-11-1510:3000
2017-11-1510:0000
2017-11-1509:3000
2017-11-1509:001581.001581.001581.001581.0010001581000
2017-11-1415:0000
2017-11-1414:301602.001602.001602.001602.00500801000
2017-11-1414:001602.001602.001602.001602.00400640800
2017-11-1413:3000
2017-11-1413:001601.001601.001601.001601.00200320200
2017-11-1412:3000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:001601.001601.001601.001601.00100160100
2017-11-1410:3000
2017-11-1410:0000
2017-11-1409:3000
2017-11-1409:001602.001602.001602.001602.00100160200
2017-11-1315:0000
2017-11-1314:3000
2017-11-1314:0000
2017-11-1313:3000
2017-11-1313:0000
2017-11-1312:3000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:001602.001602.001602.001602.00100160200
2017-11-1310:3000
2017-11-1310:0000
2017-11-1309:3000
2017-11-1309:001597.001597.001580.001580.0012001899400
2017-11-1015:0000
2017-11-1014:3000
2017-11-1014:0000
2017-11-1013:3000
2017-11-1013:0000
2017-11-1012:301602.001602.001602.001602.00100160200
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:0000
2017-11-1010:3000
2017-11-1010:0000
2017-11-1009:3000
2017-11-1009:001618.001618.001530.001570.0019003032200
2017-11-0915:0000
2017-11-0914:3000
2017-11-0914:0000
2017-11-0913:3000
2017-11-0913:0000
2017-11-0912:3000
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:0000
2017-11-0910:3000
2017-11-0910:0000
2017-11-0909:3000
2017-11-0909:0000
2017-11-0815:0000
2017-11-0814:3000
2017-11-0814:0000
2017-11-0813:3000
2017-11-0813:0000
2017-11-0812:3000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:0000
2017-11-0810:3000
2017-11-0810:0000
2017-11-0809:3000
2017-11-0809:001619.001619.001619.001619.00400647600

   ※ 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