[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 
2017-08-186830.007020.006830.006930.0023500162164000
2017-08-176690.007070.006690.007020.0036000249545000
2017-08-166680.006750.006590.006680.0015200101437000
2017-08-156760.006800.006520.006640.0020400135756000
2017-08-146460.006810.006400.006750.0030900205518000
2017-08-106470.006740.006400.006510.0055800363406000
2017-08-096750.006750.006500.006500.0055800367222000
2017-08-087100.007100.006760.006810.0075000515666000
2017-08-077300.007370.007110.007130.0036900266371000
2017-08-047010.007450.006910.007260.001435001028780000
2017-08-037950.007980.007750.007850.0036300284555000
2017-08-027730.007900.007700.007900.0029400229109000
2017-08-017800.007840.007600.007630.0043900338099000
2017-07-317880.007900.007780.007820.0028000219333000
2017-07-288020.008090.007880.007940.0029600235369000
2017-07-278090.008100.008010.008040.0019900159995000
2017-07-268350.008350.008110.008140.0024300199278000
2017-07-258060.008370.008010.008230.0059900491523000
2017-07-247960.008030.007870.007920.0015700124477000
2017-07-217910.008090.007910.008000.001170093536000
2017-07-207870.008090.007870.007960.0017300137912000
2017-07-197820.007890.007770.007850.00970075910000
2017-07-187830.007870.007800.007840.0015900124374000
2017-07-147950.007950.007810.007830.0025200198010000
2017-07-138150.008180.007960.007970.0037200299834000
2017-07-128360.008390.008130.008250.0045100372669000
2017-07-117980.008440.007980.008320.0079600654395000
2017-07-107710.007970.007710.007920.0032300254051000
2017-07-077700.007700.007590.007700.001270097072000
2017-07-067680.007740.007630.007710.0016900129774000
2017-07-057730.007780.007630.007690.0020600158462000
2017-07-047900.007920.007700.007720.0020800161688000
2017-07-037820.007900.007720.007900.0017200134802000
2017-06-307850.007900.007700.007780.0021400167035000
2017-06-298000.008020.007770.007850.0041800329200000
2017-06-288240.008240.007930.007960.0039900320021000
2017-06-278000.008340.007910.008250.0039500322499000
2017-06-268030.008050.007900.007990.0024900198617000
2017-06-238200.008210.007920.008030.0052500422055000
2017-06-228250.008410.008220.008230.0017300143236000
2017-06-218500.008500.008180.008230.0030800255947000
2017-06-208700.008780.008410.008450.0049500424247000
2017-06-198310.008640.008220.008620.0062200526974000
2017-06-168170.008480.008090.008260.0060100499241000
2017-06-157700.008140.007560.008080.0083000655338000
2017-06-148110.008210.007750.007790.00104800830936000
2017-06-138350.008400.008010.008090.0065000532709000
2017-06-128650.008650.008330.008330.0055200465298000
2017-06-098530.008690.008500.008560.0038000325536000
2017-06-088530.008770.008440.008530.0040300346901000
2017-06-078530.008620.008490.008530.0024600210042000
2017-06-068900.008920.008500.008520.0049500427499000
2017-06-058530.009010.008380.008840.00104900913308000
2017-06-029000.009030.008580.008640.00108400953159000
2017-06-019070.009200.008930.009060.0042600385359000
2017-05-319400.009460.009070.009140.0056100516104000
2017-05-308850.009370.008850.009370.0067200615051000
2017-05-299080.009150.008810.008930.0061900555830000
2017-05-269230.009320.009050.009120.0039900365878000
2017-05-259340.009340.009010.009240.0066400608355000
2017-05-249140.009330.009060.009200.0075500693675000
2017-05-239450.009570.009020.009120.00105800972242000
2017-05-2210190.0010210.009340.009460.001464001407684000
2017-05-1910300.0010500.0010010.0010010.0063400644494000
2017-05-189980.0010500.009940.0010400.0072200738312000
2017-05-1710400.0011570.0010130.0010330.001933002052096000
2017-05-1610780.0010850.0010060.0010350.001341001387277000
2017-05-1510530.0011120.0010270.0010780.003670003957684000
2017-05-129620.009620.009620.009620.0023900229918000
2017-05-117290.008240.007200.008120.002025001553684000
2017-05-108550.008690.008300.008490.0029000245068000
2017-05-098520.008870.008440.008530.0059200511563000
2017-05-088470.008570.008320.008470.0026900226811000
2017-05-028450.008450.008200.008280.0018200150762000
2017-05-018340.008400.008200.008300.0012300102200000
2017-04-288450.008450.008150.008190.0013500111797000
2017-04-278530.008900.008330.008340.0056700489347000
2017-04-268200.008400.008100.008290.0028400234383000
2017-04-257750.008070.007620.008040.0013000103297000
2017-04-247800.007890.007640.007750.0014600113126000
2017-04-218160.008160.007900.007900.001040083107000
2017-04-208250.008270.007860.008180.0023700190509000
2017-04-198100.008290.008020.008110.0014600119020000
2017-04-188450.008450.008090.008290.0034300284054000
2017-04-177450.008000.007360.008000.0034200268015000
2017-04-147290.008370.007250.007600.0072600561921000
2017-04-136680.007300.006670.007140.0030900217804000
2017-04-127180.007200.006880.006880.0027000189746000
2017-04-117500.007500.007150.007290.0038000278606000
2017-04-107820.007820.007550.007580.0014600111790000
2017-04-077920.008130.007590.007830.0039100306076000
2017-04-068210.008290.007800.007890.0043000342638000
2017-04-058260.008700.008170.008390.0038000320084000
2017-04-048400.008500.007860.008140.0068600558134000
2017-04-038880.008980.008350.008600.0059000509539000
2017-03-319320.009760.008900.009000.00100900932492000
2017-03-308440.009900.008400.009410.002049001919844000
2017-03-298990.009060.008200.008440.001189001019795000
2017-03-2814600.0017710.0014600.0017400.001066001812597000
2017-03-2712800.0014710.0012800.0014710.0060100831287000
2017-03-2411480.0012130.0011480.0011710.0010200120614000
2017-03-2311560.0011800.0011340.0011480.0015800182417000
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

   ※ 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