[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 
2017-11-225610.005610.005600.005610.0011006169000
2017-11-215600.005650.005500.005550.00220012231000
2017-11-205520.005720.005520.005700.0010005655000
2017-11-175410.005550.005410.005540.006003297000
2017-11-165530.005540.005410.005410.006003294000
2017-11-155520.005520.005350.005510.00190010306000
2017-11-145600.005600.005580.005580.002001118000
2017-11-135600.005600.005600.005600.004002240000
2017-11-105630.005650.005620.005650.004002252000
2017-11-095770.005830.005770.005800.007004060000
2017-11-085800.005850.005650.005670.00220012578000
2017-11-075590.005780.005590.005770.00240013588000
2017-11-065500.005580.005500.005580.003001661000
2017-11-025460.005590.005450.005580.0011006053000
2017-11-015360.005450.005350.005400.0010005409000
2017-10-315470.005470.005360.005400.00430023270000
2017-10-305670.005670.005480.005500.00580032104000
2017-10-275770.005770.005770.005770.004002308000
2017-10-265700.005770.005700.005770.0010005707000
2017-10-255580.005700.005540.005600.00210011823000
2017-10-245540.005540.005390.005480.00310016872000
2017-10-235420.005640.005390.005640.0018009841000
2017-10-205650.005650.005450.005520.0011006104000
2017-10-195690.005750.005500.005750.00340019139000
2017-10-185550.005790.005550.005790.006003411000
2017-10-175520.005620.005520.005550.0011006114000
2017-10-165760.005760.005450.005520.00570031509000
2017-10-136020.006020.005880.005900.0013007775000
2017-10-125890.006120.005390.006070.001370078374000
2017-10-115920.006030.005790.006030.00650038586000
2017-10-105880.005900.005840.005890.00250014685000
2017-10-065820.005840.005750.005840.00180010415000
2017-10-055780.005810.005780.005800.007004055000
2017-10-045700.005880.005700.005700.00210012063000
2017-10-035700.005700.005690.005700.007003989000
2017-10-025400.005600.005400.005600.0014007741000
2017-09-295550.005600.005500.005570.0014007780000
2017-09-285170.005250.005170.005250.0012006252000
2017-09-275400.005400.005260.005270.006003203000
2017-09-265520.005550.005380.005500.00290015954000
2017-09-255450.005480.005430.005480.0012006540000
2017-09-225250.005450.005110.005450.00230012010000
2017-09-215600.005740.005300.005350.00310017069000
2017-09-205770.005800.005670.005700.00210012062000
2017-09-195300.005670.005300.005670.00620034281000
2017-09-154855.005530.004855.005300.00930048707000
2017-09-144920.005000.004825.005000.00820040372000
2017-09-134895.004925.004850.004920.00220010769500
2017-09-124830.004895.004800.004895.00230011177500
2017-09-114795.004820.004765.004820.00300014396500
2017-09-084770.004800.004750.004795.00210010042500
2017-09-074570.004745.004570.004745.00260012228500
2017-09-064470.004610.004470.004570.0013005865500
2017-09-054795.004795.004535.004610.00350016241500
2017-09-044830.004830.004785.004785.00200961500
2017-09-014750.004900.004700.004830.00680032517500
2017-08-314470.004690.004470.004580.00430019636000
2017-08-304500.004500.004325.004440.0021009364500
2017-08-294500.004500.004000.004500.001790073605000
2017-08-28837.00864.00837.00859.00100008554000
2017-08-25831.00831.00831.00831.0030002493000
2017-08-24832.00834.00832.00834.0020001666000
2017-08-23834.00834.00832.00832.0080006670000
2017-08-22790.00795.00766.00795.002200017155000
2017-08-21823.00835.00774.00804.003800030609000
2017-08-18869.00869.00822.00822.00100008346000
2017-08-1700
2017-08-16841.00841.00841.00841.001000841000
2017-08-1500
2017-08-14835.00840.00835.00840.001400011711000
2017-08-10869.00869.00847.00848.001800015328000
2017-08-09855.00859.00849.00859.0050004267000
2017-08-08846.00873.00846.00873.0080006836000
2017-08-07869.00869.00869.00869.001000869000
2017-08-04854.00854.00839.00839.0050004210000
2017-08-03872.00882.00857.00882.001700014848000
2017-08-02894.00899.00894.00899.0050004481000
2017-08-0100
2017-07-31881.00881.00881.00881.0020001762000
2017-07-2800
2017-07-2700
2017-07-26881.00881.00881.00881.001000881000
2017-07-25881.00881.00881.00881.001000881000
2017-07-2400
2017-07-21898.00898.00881.00881.0070006207000
2017-07-20885.00885.00885.00885.001000885000
2017-07-19906.00906.00900.00900.0020001806000
2017-07-18899.00903.00899.00903.001400012603000
2017-07-1400
2017-07-13875.00876.00875.00875.0080007002000
2017-07-12896.00896.00875.00875.003400030257000
2017-07-11892.00905.00890.00895.001900017038000
2017-07-10894.00896.00881.00889.0070006246000
2017-07-07882.00891.00882.00891.0050004428000
2017-07-06882.00883.00882.00882.0060005294000
2017-07-05870.00880.00870.00879.0050004380000
2017-07-04898.00900.00867.00869.001700015046000
2017-07-03885.00900.00885.00890.00100008925000
2017-06-30850.00880.00850.00880.0080006920000
2017-06-29820.00850.00820.00850.003400028194000
2017-06-28850.00851.00820.00820.003200027122000
2017-06-27862.00866.00851.00851.00110009453000
2017-06-2600
2017-06-2300
2017-06-22895.00895.00853.00892.003300028827000
2017-06-21876.00880.00875.00880.0040003507000
2017-06-20917.00917.00874.00883.00100008812000
2017-06-19904.00904.00903.00903.0040003613000
2017-06-16909.00919.00909.00919.002000018271000
2017-06-15874.00909.00874.00909.001700015166000
2017-06-14850.00884.00850.00870.0030002604000
2017-06-13850.00850.00850.00850.0020001700000
2017-06-12889.00889.00850.00865.001200010409000
2017-06-09907.00907.00899.00899.0060005406000
2017-06-08913.00913.00908.00908.0070006369000
2017-06-07927.00927.00897.00901.0050004534000
2017-06-0600
2017-06-05907.00935.00907.00912.001200011038000
2017-06-02933.00933.00888.00922.002100019063000
2017-06-01929.00938.00888.00888.003300029991000
2017-05-31866.00929.00866.00929.004300038806000
2017-05-30789.00836.00779.00836.001900015248000
2017-05-29790.00797.00772.00789.001300010207000
2017-05-26770.00777.00763.00774.00100007743000
2017-05-25757.00770.00731.00770.002700020304000
2017-05-24756.00760.00751.00757.0070005289000
2017-05-23760.00762.00752.00756.001600012131000
2017-05-22751.00766.00750.00761.00130009844000
2017-05-19762.00766.00762.00766.00100007633000
2017-05-18766.00768.00765.00766.00130009960000
2017-05-17780.00780.00762.00775.001700013096000
2017-05-16746.00779.00746.00779.004400033542000
2017-05-15699.00740.00699.00718.002800020245000
2017-05-12691.00696.00685.00696.001500010365000
2017-05-11683.00690.00679.00683.002200015071000
2017-05-10666.00684.00666.00673.002800018822000
2017-05-09663.00667.00662.00666.00110007309000
2017-05-08679.00699.00667.00668.002000013557000
2017-05-02687.00687.00668.00669.00100006760000
2017-05-01671.00691.00671.00679.002300015602000
2017-04-28650.00669.00650.00668.00150009928000
2017-04-27644.00645.00643.00645.0030001932000
2017-04-26646.00650.00643.00644.001700010963000
2017-04-25655.00655.00640.00647.00130008454000
2017-04-24664.00664.00661.00661.0030001987000
2017-04-21663.00663.00663.00663.001000663000
2017-04-20672.00672.00666.00666.0050003339000
2017-04-19667.00674.00660.00669.00150009992000
2017-04-18683.00697.00667.00667.003400023062000
2017-04-17680.00685.00671.00683.003900026456000
2017-04-14727.00739.00712.00712.0011600083725000
2017-04-13855.00869.00828.00862.001300011023000
2017-04-12859.00859.00850.00859.0080006847000
2017-04-11807.00860.00807.00860.0080006605000
2017-04-10831.00833.00831.00833.0030002496000
2017-04-07811.00818.00811.00817.0090007335000
2017-04-06808.00819.00801.00819.001400011277000
2017-04-05830.00830.00807.00820.00120009766000
2017-04-04870.00885.00835.00835.001900016285000
2017-04-03833.00840.00833.00840.0040003346000
2017-03-31841.00860.00833.00833.002000016899000
2017-03-30840.00840.00839.00840.0050004197000
2017-03-29838.00842.00829.00830.0090007499000
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

   ※ 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