[4918 JQスタンダード] アイビー化粧品 日足 時系列データ

[4918 JQスタンダード] アイビー化粧品 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2212030.0012500.0012000.0012000.009100110728000
2017-03-2112520.0012750.0012200.0012330.008000100173000
2017-03-1712840.0013000.0012510.0012620.00710089710000
2017-03-1612510.0012960.0011800.0012840.0016700205251000
2017-03-1513410.0013700.0012510.0012680.0015000193365000
2017-03-1413550.0014390.0012280.0013270.0046000612160000
2017-03-1312510.0015220.0012510.0013250.00883001221772000
2017-03-1012280.0012430.0011700.0012390.0045200548540000
2017-03-0910530.0010850.0010530.0010780.0010900116444000
2017-03-0810390.0010450.0010240.0010450.0010700111011000
2017-03-0710310.0010310.0010000.0010080.00490049607000
2017-03-0610480.0010480.0010290.0010310.00330034099000
2017-03-0310520.0010520.0010480.0010480.00150015749000
2017-03-0210480.0010570.0010300.0010570.00630065790000
2017-03-0110430.0010490.0010320.0010350.00430044748000
2017-02-2810600.0010600.0010450.0010490.00350036771000
2017-02-2710540.0010540.0010390.0010520.00420043997000
2017-02-2410450.0010600.0010150.0010240.00890091979000
2017-02-239890.0010200.009890.0010200.00560056136000
2017-02-2210190.0010190.009710.009870.0010700106002000
2017-02-219960.0010410.009960.0010210.00890090666000
2017-02-209950.0010490.009950.0010260.0010800111000000
2017-02-179590.009890.009590.009860.0012800124981000
2017-02-169640.009880.009500.009550.0012500120706000
2017-02-159270.009580.009010.009490.0017300161329000
2017-02-148620.009190.008620.009170.0027100241780000
2017-02-138550.008560.008500.008510.00450038345000
2017-02-108490.008590.008400.008550.0016900143746000
2017-02-098600.008630.008470.008620.00410035155000
2017-02-088650.008650.008500.008540.00210017992000
2017-02-078570.008620.008450.008620.00180015407000
2017-02-068550.008610.008480.008570.00340029074000
2017-02-038390.008500.008380.008500.00570048006000
2017-02-028410.008570.008380.008400.00530044745000
2017-02-018490.008500.008350.008400.00470039555000
2017-01-318580.008600.008490.008490.00520044476000
2017-01-308430.008630.008430.008590.00340029003000
2017-01-278730.008750.008400.008430.00410035257000
2017-01-268750.008750.008630.008680.00420036566000
2017-01-258490.008640.008480.008630.00550047118000
2017-01-248480.008480.008390.008430.00440037140000
2017-01-238150.008350.008140.008350.00500041229000
2017-01-208130.008170.008000.008080.00570046039000
2017-01-198230.008260.008090.008150.00290023712000
2017-01-188420.008420.008010.008270.00990081204000
2017-01-178650.008650.008450.008450.00310026421000
2017-01-168720.008720.008600.008600.00320027680000
2017-01-138610.008750.008610.008720.00440038319000
2017-01-128690.008700.008610.008690.00390033830000
2017-01-118620.008740.008620.008690.00360031307000
2017-01-108650.008700.008610.008620.00500043360000
2017-01-068510.008690.008510.008620.00490042126000
2017-01-058780.008790.008620.008630.00500043636000
2017-01-048500.008800.008430.008780.0012100104490000
2016-12-308460.008570.008320.008500.00370031221000
2016-12-298590.008650.008270.008320.001130095585000
2016-12-288630.008800.008420.008580.001020088543000
2016-12-278400.008790.008400.008700.0013500116660000
2016-12-268230.008450.008220.008300.00430035846000
2016-12-228270.008430.008150.008240.00990082018000
2016-12-218110.008590.008110.008270.0021600180811000
2016-12-207470.008090.007470.008020.0015100117283000
2016-12-197290.007400.007290.007390.00660048443000
2016-12-167190.007270.007190.007210.00380027401000
2016-12-157160.007240.007140.007190.00340024508000
2016-12-147060.007140.007060.007110.00160011369000
2016-12-137160.007250.007040.007060.00700050092000
2016-12-127100.007100.007020.007020.00170012002000
2016-12-096900.007050.006800.007010.00680047089000
2016-12-087130.007130.006900.006910.00640044780000
2016-12-077150.007150.007000.007060.00760053787000
2016-12-067120.007140.007070.007070.00370026294000
2016-12-057030.007170.007000.007120.00750053100000
2016-12-026870.007080.006870.007030.001110077804000
2016-12-016820.006950.006730.006850.00830056981000
2016-11-306750.006850.006700.006830.00480032418000
2016-11-296800.006800.006750.006780.00160010840000
2016-11-286850.006890.006760.006820.00470032092000
2016-11-256610.006840.006520.006820.00880059013000
2016-11-246680.006710.006360.006620.001330087895000
2016-11-226760.006790.006640.006680.001110074226000
2016-11-216670.006890.006670.006850.001050071372000
2016-11-186850.006870.006310.006600.0016400107414000
2016-11-176090.006980.006070.006550.0017700112439000
2016-11-165810.006100.005810.006060.001110066488000
2016-11-155920.005950.005700.005800.00780045533000
2016-11-145770.005920.005730.005890.00800046807000
2016-11-115670.005670.005530.005670.00830046357000
2016-11-106000.006000.005510.005670.0028100161408000
2016-11-095860.005900.005240.005520.001040058474000
2016-11-085600.005610.005500.005500.00190010570000
2016-11-075640.005900.005600.005610.00540031018000
2016-11-045450.005490.005350.005490.00270014653000
2016-11-025780.005780.005460.005610.00950052933000
2016-11-016000.006000.005750.005780.00480028149000
2016-10-315900.006080.005820.005900.00810048029000
2016-10-285400.005900.005330.005780.001030058489000
2016-10-275560.005560.005300.005330.00900048579000
2016-10-265650.005650.005550.005560.00500027838000
2016-10-255730.005780.005650.005650.00370021029000
2016-10-245790.005800.005710.005710.00620035658000
2016-10-215870.005870.005800.005800.00300017528000
2016-10-205950.005950.005890.005890.00480028303000
2016-10-195950.006020.005800.005950.00580034408000
2016-10-185880.005980.005840.005980.00960056282000
2016-10-175950.005970.005890.005890.00170010104000
2016-10-146000.006030.005950.005950.00650038866000
2016-10-136140.006150.006000.006030.00340020574000
2016-10-126190.006190.005990.006170.00560034032000
2016-10-116190.006200.006190.006190.00240014858000
2016-10-076200.006300.006110.006190.00400024683000
2016-10-066350.006350.006100.006170.00980060921000
2016-10-056240.006350.006190.006210.00420026230000
2016-10-046450.006450.006190.006240.00430027393000
2016-10-036640.006640.006050.006050.00930058003000
2016-09-306500.006550.006420.006540.00390025320000
2016-09-296550.006550.006150.006400.001120071550000
2016-09-286300.006350.005830.006350.00800048244000
2016-09-27655.00656.00626.00626.004000025599000
2016-09-26661.00664.00655.00658.005700037514000
2016-09-23670.00675.00669.00675.003300022129000
2016-09-21680.00689.00670.00670.006000040862000
2016-09-20710.00715.00680.00680.007900054896000
2016-09-16711.00715.00710.00710.002100014936000
2016-09-15710.00719.00709.00711.003100022101000
2016-09-14706.00717.00705.00710.003100021985000
2016-09-13707.00719.00707.00707.00110007831000
2016-09-12719.00730.00704.00709.001900013511000
2016-09-09710.00730.00710.00730.003000021623000
2016-09-08710.00710.00709.00710.0090006389000
2016-09-07701.00716.00701.00710.001800012722000
2016-09-06698.00716.00698.00700.006000042221000
2016-09-05708.00728.00705.00713.003000021541000
2016-09-02702.00706.00671.00705.007900054933000
2016-09-01706.00715.00703.00705.002900020461000
2016-08-31707.00717.00703.00704.003400024046000
2016-08-30721.00721.00710.00716.002500017932000
2016-08-29748.00751.00705.00706.006400046496000
2016-08-26770.00770.00730.00736.003000022431000
2016-08-25766.00773.00745.00770.006000045697000
2016-08-24731.00757.00724.00757.006800050461000
2016-08-23710.00728.00710.00716.002700019310000
2016-08-22705.00710.00699.00710.004200029557000
2016-08-19720.00720.00711.00711.002800020002000
2016-08-18731.00747.00713.00720.007000050980000
2016-08-17720.00750.00715.00750.008100059547000
2016-08-16725.00737.00710.00720.0011100080172000
2016-08-15735.00757.00683.00740.00167000122027000
2016-08-12672.00725.00655.00719.00238000164654000
2016-08-10640.00680.00640.00666.00332000220717000
2016-08-09683.00703.00619.00627.00830000548181000
2016-08-08673.00673.00673.00673.004700031631000
2016-08-05573.00573.00573.00573.00130007449000
2016-08-04488.00525.00479.00493.008500042268000
2016-08-03530.00532.00485.00488.0017100087403000
2016-08-02578.00580.00560.00560.003800021719000
2016-08-01600.00600.00573.00588.005200030188000
2016-07-29600.00607.00588.00591.003700022024000
2016-07-28603.00614.00600.00600.0080004836000
2016-07-27600.00610.00600.00610.0040002420000
2016-07-26595.00600.00590.00600.00130007721000
2016-07-25608.00614.00600.00600.003200019343000
2016-07-22619.00619.00603.00605.001800010935000
2016-07-21625.00625.00611.00618.003100019213000
2016-07-20602.00629.00602.00625.004000024748000
2016-07-19582.00615.00582.00602.004100024508000
2016-07-15605.00605.00566.00574.007300042530000
2016-07-14593.00617.00593.00605.005300032162000
2016-07-13630.00630.00580.00593.0011700070041000
2016-07-12623.00629.00621.00622.001700010588000
2016-07-11610.00637.00606.00615.003300020282000
2016-07-08626.00643.00600.00603.005800035491000
2016-07-07660.00663.00625.00626.008300053816000
2016-07-06674.00682.00658.00670.007700051526000
2016-07-05649.00674.00645.00670.0010700070811000
2016-07-04628.00649.00628.00641.006100038985000
2016-07-01623.00623.00615.00618.002800017307000
2016-06-30619.00633.00615.00615.008000049638000
2016-06-29596.00620.00596.00615.006200037748000
2016-06-28596.00598.00578.00590.003000017708000
2016-06-27556.00597.00549.00596.003000017160000
2016-06-24600.00606.00523.00555.0011000061937000
2016-06-23600.00606.00588.00606.002200013108000
2016-06-22605.00605.00568.00602.005900034830000
2016-06-21595.00605.00590.00605.002500014965000
2016-06-20577.00599.00560.00590.007100041537000
2016-06-17585.00597.00580.00583.005700033644000
2016-06-16600.00617.00581.00589.006900040943000
2016-06-15604.00609.00592.00609.003800022849000
2016-06-14613.00618.00585.00604.009400056573000
2016-06-13626.00626.00586.00609.0010600064663000
2016-06-10600.00601.00594.00597.002800016696000
2016-06-09609.00615.00590.00610.008200049469000
2016-06-08585.00615.00572.00609.0014500086642000
2016-06-07549.00584.00549.00569.0011900066873000
2016-06-06543.00549.00540.00544.005200028261000
2016-06-03547.00559.00537.00558.005300028992000
2016-06-02542.00546.00532.00542.005000027065000
2016-06-01535.00555.00535.00550.008700047309000
2016-05-31568.00569.00532.00540.008600047216000
2016-05-30551.00580.00550.00568.0012100067507000
2016-05-27552.00567.00547.00555.00198000109942000
2016-05-26620.00620.00552.00570.00179000104221000
2016-05-25673.00681.00601.00625.00299000192394000
2016-05-24598.00675.00582.00653.00367000233690000
2016-05-23570.00598.00560.00588.00225000129820000
2016-05-20520.00543.00520.00543.007400039622000
2016-05-19525.00540.00510.00518.006000031419000
2016-05-18500.00520.00491.00519.0012200061302000
2016-05-17513.00514.00486.00500.00220000110515000
2016-05-16470.00548.00459.00543.00772000384392000
2016-05-13483.00483.00483.00483.0010400050232000
2016-05-12407.00407.00399.00403.00150006046000
2016-05-11410.00410.00403.00403.0040001631000
2016-05-10409.00409.00408.00408.0040001635000
2016-05-09410.00410.00402.00409.003400013881000
2016-05-06399.00399.00382.00385.00130005002000
2016-05-02362.00390.00362.00384.002700010181000
2016-04-28392.00395.00388.00390.002700010578000
2016-04-27396.00396.00388.00388.0060002346000
2016-04-26399.00399.00388.00389.00130005112000
2016-04-25404.00404.00397.00399.00110004401000
2016-04-22405.00405.00400.00404.00100004021000
2016-04-21405.00405.00395.00400.00110004381000
2016-04-20408.00408.00398.00399.00160006413000
2016-04-19400.00408.00399.00408.00130005209000
2016-04-18401.00405.00392.00400.003600014425000
2016-04-15403.00414.00401.00403.00200008083000
2016-04-14407.00409.00403.00409.00200008126000
2016-04-13420.00420.00406.00406.0070002878000
2016-04-12420.00427.00413.00414.00150006247000
2016-04-11423.00426.00400.00426.003500014529000
2016-04-08385.00400.00385.00400.00180007038000
2016-04-07395.00397.00391.00395.00200007890000
2016-04-06392.00402.00392.00396.00210008308000
2016-04-05418.00418.00387.00400.007400029894000
2016-04-04413.00424.00410.00420.006100025371000
2016-04-01437.00437.00416.00417.004300018327000
2016-03-31443.00443.00431.00439.005200022939000
2016-03-30437.00438.00420.00427.008500036655000
2016-03-29415.00435.00402.00432.00244000102795000
2016-03-28393.00405.00393.00399.006500025932000
2016-03-25397.00399.00395.00395.005700022629000
2016-03-24400.00401.00398.00399.005400021582000
2016-03-23403.00408.00400.00402.005600022607000
2016-03-22400.00407.00399.00404.008500034289000
2016-03-18395.00397.00386.00395.0010200040015000
2016-03-17408.00409.00395.00395.006400025794000
2016-03-16409.00410.00408.00408.006400026186000
2016-03-15399.00414.00399.00408.0017900072483000

   ※ 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