[4920 JQスタンダード] 日本色材工業研究所 日足 時系列データ

[4920 JQスタンダード] 日本色材工業研究所 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28843.00843.00822.00829.001600013278000
2017-03-27832.00832.00826.00830.0070005802000
2017-03-24836.00839.00833.00833.0070005861000
2017-03-23866.00866.00838.00838.001900016250000
2017-03-22873.00873.00866.00866.0090007821000
2017-03-21883.00883.00883.00883.0050004415000
2017-03-17923.00924.00866.00902.002000018013000
2017-03-16938.00942.00935.00935.0070006570000
2017-03-15957.00957.00939.00939.00100009521000
2017-03-14960.00964.00959.00964.0050004804000
2017-03-13988.00988.00958.00965.002100020390000
2017-03-10982.00982.00975.00975.0060005868000
2017-03-09980.00980.00978.00978.0050004895000
2017-03-08968.00968.00963.00966.0060005794000
2017-03-07973.00973.00966.00969.0070006788000
2017-03-06973.00973.00973.00973.0020001946000
2017-03-03966.00981.00966.00980.001100010711000
2017-03-02969.00970.00959.00966.001200011597000
2017-03-01969.00969.00956.00969.0070006743000
2017-02-28984.00984.00969.00969.0020001953000
2017-02-27975.00975.00961.00961.0040003884000
2017-02-24988.00988.00981.00981.0030002950000
2017-02-23987.00993.00987.00993.0040003966000
2017-02-22984.00993.00984.00988.0080007908000
2017-02-21994.00998.00983.00987.0050004949000
2017-02-201003.001003.00994.00994.0030003000000
2017-02-171005.001005.00975.00994.0040003964000
2017-02-16982.001006.00982.001006.0090008923000
2017-02-15999.00999.00969.00969.0070006903000
2017-02-14956.001002.00956.00999.002900028676000
2017-02-13942.00944.00940.00944.0040003767000
2017-02-10929.00945.00927.00945.0090008406000
2017-02-09922.00954.00922.00954.0040003744000
2017-02-08945.00945.00921.00922.001100010196000
2017-02-07950.00951.00950.00951.001100010456000
2017-02-06959.00966.00953.00953.0070006712000
2017-02-03963.00977.00963.00964.001100010642000
2017-02-02990.00990.00984.00986.0060005924000
2017-02-01996.00996.00977.00990.0060005911000
2017-01-31986.00992.00972.00992.0040003936000
2017-01-301005.001005.00990.00990.0090008969000
2017-01-27990.00998.00984.00998.001100010899000
2017-01-26968.00984.00968.00978.0090008762000
2017-01-25962.00993.00962.00968.001600015588000
2017-01-24979.00991.00960.00962.001400013561000
2017-01-23990.00990.00950.00979.009700092698000
2017-01-20990.001015.00990.00991.0080007998000
2017-01-191015.001018.00990.00990.003000030182000
2017-01-181000.001020.00991.001010.002400024060000
2017-01-171019.001019.00985.00993.007600076137000
2017-01-161029.001057.001000.001021.00344000351515000
2017-01-131270.001300.001268.001299.003400043359000
2017-01-121285.001285.001265.001270.00800010166000
2017-01-111270.001270.001248.001270.001500018897000
2017-01-101270.001299.001270.001270.002400030704000
2017-01-061227.001251.001227.001251.00900011232000
2017-01-051250.001254.001242.001250.001100013740000
2017-01-041255.001255.001249.001249.0030003759000
2016-12-301250.001250.001250.001250.0020002500000
2016-12-291212.001223.001212.001214.0080009722000
2016-12-281209.001274.001205.001205.003400042247000
2016-12-271238.001267.001237.001239.001000012467000
2016-12-261236.001271.001236.001260.001800022549000
2016-12-221200.001236.001200.001232.0040004904000
2016-12-211200.001200.001199.001199.0050005998000
2016-12-201160.001176.001160.001176.0060007006000
2016-12-191156.001160.001124.001160.001700019557000
2016-12-161174.001188.001167.001167.001000011761000
2016-12-151192.001192.001150.001155.001100012763000
2016-12-141165.001165.001162.001163.0030003490000
2016-12-131188.001230.001145.001167.001600019109000
2016-12-121165.001165.001120.001150.0050005745000
2016-12-091085.001120.001085.001105.0070007680000
2016-12-081073.001095.001073.001095.0070007565000
2016-12-071126.001126.001081.001103.002200024392000
2016-12-061173.001177.001148.001148.0070008112000
2016-12-051193.001193.001154.001178.001300015341000
2016-12-021226.001226.001191.001201.001300015761000
2016-12-011248.001248.001213.001225.001500018345000
2016-11-301234.001245.001229.001229.0050006187000
2016-11-2900
2016-11-2800
2016-11-251193.001235.001192.001234.001600019540000
2016-11-241230.001230.001221.001221.0020002451000
2016-11-221241.001241.001234.001234.0070008658000
2016-11-211281.001281.001280.001280.0030003841000
2016-11-181275.001340.001260.001279.001500019402000
2016-11-171210.001245.001210.001234.00900011113000
2016-11-161203.001233.001203.001210.001100013447000
2016-11-151220.001220.001204.001204.0020002424000
2016-11-141230.001231.001230.001231.0020002461000
2016-11-111220.001220.001200.001207.001100013307000
2016-11-101260.001260.001220.001220.0070008654000
2016-11-091231.001256.001120.001200.002300027663000
2016-11-081270.001270.001261.001261.0040005071000
2016-11-0700
2016-11-041281.001281.001270.001270.0060007666000
2016-11-021350.001350.001285.001320.001500019684000
2016-11-011375.001378.001350.001350.0030004103000
2016-10-311310.001379.001310.001375.002800038116000
2016-10-281225.001284.001225.001284.001100013895000
2016-10-271230.001230.001210.001226.001100013422000
2016-10-261230.001249.001208.001230.001900023312000
2016-10-251288.001288.001260.001260.001000012749000
2016-10-241335.001335.001285.001290.003200041914000
2016-10-211333.001360.001317.001335.003400045431000
2016-10-201400.001400.001340.001363.003500048232000
2016-10-191340.001400.001256.001400.003600047934000
2016-10-181426.001426.001333.001340.003300045580000
2016-10-171308.001368.001220.001366.00109000142213000
2016-10-141368.001368.001201.001368.00318000422618000
2016-10-13998.001068.00998.001068.008000082010000
2016-10-12908.00918.00885.00918.003600032731000
2016-10-11860.00909.00860.00909.001700015157000
2016-10-07861.00875.00861.00870.0070006081000
2016-10-06835.00860.00831.00848.003700031306000
2016-10-05881.00881.00839.00847.003500030013000
2016-10-04875.00889.00875.00887.00100008830000
2016-10-03920.00921.00873.00873.002600023443000
2016-09-30920.00929.00915.00929.001100010121000
2016-09-29925.00944.00919.00944.001100010181000
2016-09-28965.00965.00918.00939.002400022548000
2016-09-27895.00950.00895.00950.003600032999000
2016-09-26810.00935.00802.00910.007000061919000
2016-09-23821.00830.00800.00810.002200017885000
2016-09-21895.00895.00822.00835.003500030036000
2016-09-20845.00880.00835.00880.006600056276000
2016-09-16800.00828.00793.00828.006700054218000
2016-09-15781.00792.00773.00792.003600028257000
2016-09-14732.00785.00730.00785.001700012796000
2016-09-13753.00753.00735.00739.002300017157000
2016-09-12751.00755.00745.00753.002500018790000
2016-09-09760.00775.00760.00775.002100016035000
2016-09-08775.00775.00770.00775.00100007739000
2016-09-07771.00779.00760.00775.001600012275000
2016-09-06763.00768.00753.00756.001600012160000
2016-09-05786.00789.00762.00763.003100024068000
2016-09-02750.00815.00721.00778.00181000137644000
2016-09-01702.00702.00702.00702.003600025272000
2016-08-31592.00604.00592.00602.00100005985000
2016-08-30588.00588.00587.00587.0030001762000
2016-08-29592.00592.00592.00592.001000592000
2016-08-26585.00600.00585.00600.0030001785000
2016-08-25590.00590.00590.00590.0050002950000
2016-08-24603.00603.00581.00581.0060003549000
2016-08-2300
2016-08-22621.00621.00590.00608.00130007856000
2016-08-19625.00625.00620.00621.0050003113000
2016-08-18645.00645.00636.00636.0090005768000
2016-08-17642.00642.00630.00639.00100006371000
2016-08-16603.00679.00603.00632.004800030791000
2016-08-15600.00603.00598.00603.001800010797000
2016-08-12587.00595.00587.00590.0050002949000
2016-08-10588.00588.00570.00584.00150008708000
2016-08-0900
2016-08-08589.00590.00584.00586.00140008242000
2016-08-05595.00597.00595.00597.001700010117000
2016-08-04580.00596.00580.00585.00140008272000
2016-08-03573.00584.00573.00584.0090005217000
2016-08-02575.00585.00575.00585.0090005232000
2016-08-01571.00571.00570.00570.0040002283000
2016-07-29569.00571.00565.00571.0080004552000
2016-07-28581.00587.00578.00578.00120006995000
2016-07-27583.00596.00583.00596.0070004149000
2016-07-26586.00593.00582.00582.0080004699000
2016-07-25600.00600.00585.00586.00140008279000
2016-07-22575.00600.00575.00600.00160009409000
2016-07-21576.00580.00565.00573.003300018980000
2016-07-20620.00620.00560.00584.005100030016000
2016-07-19555.00625.00551.00619.008600050295000
2016-07-15636.00636.00510.00535.00383000221136000
2016-07-14556.00556.00556.00556.003100017236000
2016-07-13476.00476.00476.00476.004700022372000
2016-07-12388.00404.00388.00396.00160006328000
2016-07-11386.00390.00386.00389.0060002334000
2016-07-08381.00383.00380.00380.00140005341000
2016-07-07380.00381.00380.00380.0030001141000
2016-07-06377.00380.00374.00380.0090003386000
2016-07-05380.00380.00375.00377.00140005280000
2016-07-04371.00380.00371.00380.0040001506000
2016-07-01370.00370.00362.00370.0040001464000
2016-06-30365.00365.00365.00365.002000730000
2016-06-29359.00360.00359.00360.0060002159000
2016-06-28358.00358.00357.00358.0050001789000
2016-06-27340.00358.00340.00358.0040001401000
2016-06-24341.00346.00338.00338.00100003414000
2016-06-23341.00341.00341.00341.001000341000
2016-06-2200
2016-06-21336.00348.00336.00348.002000684000
2016-06-20335.00347.00335.00342.00100003391000
2016-06-17342.00347.00338.00338.0050001712000
2016-06-16333.00335.00317.00326.00160005227000
2016-06-15331.00339.00331.00337.0030001007000
2016-06-14340.00340.00339.00339.0070002379000
2016-06-13349.00349.00342.00347.00140004844000
2016-06-10348.00348.00348.00348.001000348000
2016-06-09350.00350.00345.00345.0090003116000
2016-06-08349.00349.00349.00349.001000349000
2016-06-07348.00349.00348.00349.0030001045000
2016-06-06345.00346.00344.00344.0050001725000
2016-06-03348.00348.00345.00345.0070002429000
2016-06-02339.00350.00338.00350.00230007909000
2016-06-01345.00345.00327.00332.00160005344000
2016-05-31319.00325.00319.00325.0050001616000
2016-05-30317.00317.00317.00317.001000317000
2016-05-2700
2016-05-26317.00317.00317.00317.001000317000
2016-05-25311.00311.00311.00311.002000622000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-19315.00315.00312.00312.002000627000
2016-05-18327.00327.00327.00327.003000981000
2016-05-17327.00327.00327.00327.002000654000
2016-05-16320.00326.00320.00326.0040001297000
2016-05-13303.00312.00303.00312.003000927000
2016-05-12307.00307.00307.00307.001000307000
2016-05-11309.00315.00309.00315.0060001881000
2016-05-10307.00309.00307.00309.0090002771000
2016-05-09307.00307.00301.00301.0050001511000
2016-05-06314.00314.00298.00301.00240007269000
2016-05-02310.00318.00310.00312.0060001874000
2016-04-28334.00334.00316.00318.0060001928000
2016-04-27334.00334.00334.00334.001000334000
2016-04-2600
2016-04-25335.00336.00335.00336.0050001676000
2016-04-22327.00328.00320.00328.0060001956000
2016-04-21332.00332.00322.00322.0070002279000
2016-04-20324.00324.00319.00324.0090002898000
2016-04-19325.00329.00324.00327.00270008813000
2016-04-18325.00333.00316.00322.006000019361000
2016-04-15352.00368.00352.00368.0090003213000
2016-04-14369.00381.00360.00376.00240008952000
2016-04-13372.00372.00360.00360.0030001093000
2016-04-12360.00368.00360.00368.00110004005000
2016-04-11350.00351.00343.00343.0030001044000
2016-04-08331.00332.00330.00330.0070002317000
2016-04-07326.00331.00326.00331.002000657000
2016-04-06331.00331.00324.00324.0070002305000
2016-04-05344.00344.00333.00335.0080002685000
2016-04-04341.00351.00341.00350.00140004882000
2016-04-01333.00340.00333.00338.0080002690000
2016-03-31349.00349.00344.00344.002000693000
2016-03-30346.00346.00345.00345.0050001727000
2016-03-29350.00350.00346.00350.0030001046000
2016-03-28345.00350.00345.00350.0040001385000
2016-03-25353.00353.00345.00345.002000698000
2016-03-24358.00358.00350.00356.0050001772000
2016-03-23350.00350.00348.00348.0050001746000
2016-03-22350.00351.00343.00343.0090003136000

   ※ 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