[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 
2017-11-215420.005420.005300.005330.001210064884000
2017-11-205200.005570.005190.005440.0021500115234000
2017-11-175220.005240.005180.005210.001260065577000
2017-11-165250.005290.005170.005240.001370071613000
2017-11-155350.005350.005200.005300.0025000132240000
2017-11-145630.005630.005340.005390.0030500166966000
2017-11-135780.005850.005620.005630.001360077610000
2017-11-105500.005750.005500.005750.0023900134179000
2017-11-095340.005800.005320.005600.0061800342484000
2017-11-085990.006030.005890.005900.0019100113283000
2017-11-076030.006080.005990.005990.001110066751000
2017-11-066030.006060.006010.006010.00710042794000
2017-11-026060.006100.006010.006020.001190071956000
2017-11-016070.006090.006020.006020.001010060976000
2017-10-316080.006150.006030.006030.001640099760000
2017-10-306060.006200.006020.006030.0019300117151000
2017-10-276030.006080.005990.006020.001170070486000
2017-10-266010.006090.005990.006030.00840050731000
2017-10-256090.006090.005980.006010.001100066269000
2017-10-246050.006080.006000.006060.00470028417000
2017-10-235950.006100.005950.006000.0018700112532000
2017-10-206050.006050.005940.005970.001300077874000
2017-10-196020.006100.006010.006050.001330080192000
2017-10-186180.006280.006020.006050.0016400100388000
2017-10-176200.006400.006150.006170.001170073280000
2017-10-166200.006300.006150.006200.001120069425000
2017-10-136290.006330.006110.006240.0021800135297000
2017-10-126370.006460.006310.006310.0017600111966000
2017-10-116540.006540.006410.006410.00930060084000
2017-10-106300.006540.006300.006540.0023100148575000
2017-10-066630.006630.006200.006290.0053100337083000
2017-10-056500.007100.006420.006530.00113600763275000
2017-10-045790.006590.005760.006530.00150700932738000
2017-10-035410.005830.005360.005730.0086500486246000
2017-10-025300.005410.005300.005340.0047200251887000
2017-09-295590.005590.005290.005300.0090900492449000
2017-09-285770.005820.005570.005610.0091300517180000
2017-09-275550.005750.005520.005690.002742001538963000
2017-09-266300.006300.006300.006300.0018700117810000
2017-09-257760.007920.007760.007800.001170091545000
2017-09-227850.007900.007730.007740.0018400143243000
2017-09-217900.007900.007770.007800.0014600114387000
2017-09-208180.008180.007830.007900.0042400340455000
2017-09-198570.008580.008260.008260.0066400558933000
2017-09-157740.008270.007720.008270.0073300589529000
2017-09-147670.007750.007610.007710.0013500103599000
2017-09-137750.007770.007660.007660.0013900107171000
2017-09-127750.007750.007680.007750.0016800129547000
2017-09-117680.007700.007530.007660.001300099314000
2017-09-087450.007550.007330.007530.001220090777000
2017-09-077510.007590.007360.007490.001300097350000
2017-09-067050.007360.007000.007360.0016100115606000
2017-09-057530.007720.007200.007300.0033000244386000
2017-09-047530.007600.007300.007530.0037400278754000
2017-09-017760.007780.007610.007630.0024300186258000
2017-08-317990.008000.007730.007820.0036700287813000
2017-08-308000.008000.007820.007890.0017300136637000
2017-08-297900.007960.007850.007920.0018100143148000
2017-08-288010.008090.007870.008000.0040700324897000
2017-08-257870.008000.007810.007900.0040500320468000
2017-08-247750.007870.007690.007870.0034400268011000
2017-08-237850.007870.007600.007640.0040900317238000
2017-08-227290.007700.007290.007700.0063600478307000
2017-08-217040.007220.007040.007140.0030300215902000
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

   ※ 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