[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 
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
2016-03-14392.00399.00389.00391.005500021667000
2016-03-11386.00390.00384.00387.005000019383000
2016-03-10386.00390.00386.00386.00190007361000
2016-03-09388.00388.00381.00381.004500017288000
2016-03-08391.00391.00385.00387.003300012803000
2016-03-07390.00393.00389.00393.00150005859000
2016-03-04384.00389.00384.00389.0050001930000
2016-03-03385.00392.00380.00386.004600017746000
2016-03-02374.00383.00374.00379.00250009483000
2016-03-01368.00373.00368.00373.00150005550000
2016-02-29365.00370.00362.00364.00260009509000
2016-02-26357.00365.00356.00364.002800010119000
2016-02-25351.00360.00350.00359.002900010297000
2016-02-24355.00356.00345.00351.00260009168000
2016-02-23363.00363.00347.00347.003800013614000
2016-02-22347.00357.00347.00355.004000014070000
2016-02-19350.00358.00347.00347.003000010582000
2016-02-18345.00360.00341.00354.006200021773000
2016-02-17332.00350.00329.00338.005900019986000
2016-02-16332.00334.00316.00332.004100013394000
2016-02-15314.00324.00311.00324.005200016431000
2016-02-12310.00317.00300.00300.008900027343000
2016-02-10347.00347.00325.00342.0010800036381000
2016-02-09380.00388.00373.00379.007000026535000
2016-02-08381.00391.00378.00388.005100019625000
2016-02-05390.00400.00383.00387.005200020317000
2016-02-04398.00400.00390.00393.002600010212000
2016-02-03400.00406.00391.00396.005200020807000
2016-02-02400.00416.00393.00408.007400030058000
2016-02-01393.00405.00388.00394.008300032903000
2016-01-29383.00383.00373.00381.003300012516000
2016-01-28380.00385.00377.00377.00120004571000
2016-01-27373.00395.00373.00380.002900011147000
2016-01-26373.00373.00369.00372.00210007808000
2016-01-25374.00380.00368.00373.004800017954000
2016-01-22367.00373.00355.00366.006100022268000
2016-01-21374.00379.00351.00351.0016000058648000
2016-01-20384.00385.00372.00380.009100034404000
2016-01-19389.00397.00383.00392.003000011715000
2016-01-18380.00389.00370.00389.005100019285000
2016-01-15397.00398.00375.00380.004200016151000
2016-01-14378.00394.00375.00385.005600021262000
2016-01-13391.00401.00391.00391.004800019014000
2016-01-12398.00401.00372.00386.007300028071000
2016-01-08382.00402.00382.00399.002600010274000
2016-01-07397.00397.00377.00389.007300028315000
2016-01-06410.00410.00373.00400.0014500056619000
2016-01-05420.00423.00402.00406.008200033615000
2016-01-04437.00437.00419.00420.003900016759000
2015-12-30429.00433.00426.00429.00180007703000
2015-12-29436.00436.00425.00430.00110004730000
2015-12-28438.00439.00435.00436.00150006563000
2015-12-25429.00434.00420.00434.006500027690000
2015-12-24435.00444.00430.00430.008000034742000
2015-12-22438.00445.00432.00434.005400023635000
2015-12-21435.00442.00434.00438.004300018782000
2015-12-18430.00458.00430.00450.009700043163000
2015-12-17444.00444.00427.00435.0011600050354000
2015-12-16452.00459.00431.00444.009300041533000
2015-12-15472.00472.00433.00450.00246000111661000
2015-12-14431.00485.00431.00473.00339000156154000
2015-12-11418.00439.00415.00439.007500032016000
2015-12-10421.00429.00408.00420.0010400043243000
2015-12-09439.00440.00420.00430.008500036357000
2015-12-08437.00445.00437.00438.002600011413000
2015-12-07442.00461.00436.00436.0016200072473000
2015-12-04429.00456.00424.00434.00243000106268000
2015-12-03410.00440.00408.00429.001007000422743000
2015-12-02406.00406.00406.00406.0015700063742000
2015-12-01323.00327.00323.00326.006600021495000
2015-11-30320.00322.00320.00322.00120003854000
2015-11-27324.00324.00320.00320.00250008047000
2015-11-26317.00324.00317.00324.00270008672000

   ※ 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