[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 
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
2016-03-18343.00348.00340.00348.0060002067000
2016-03-17359.00359.00343.00343.00120004211000
2016-03-16369.00369.00340.00345.00210007388000
2016-03-15365.00374.00365.00366.0050001848000
2016-03-14382.00382.00358.00365.005300019855000
2016-03-11375.00375.00363.00374.00200007412000
2016-03-10355.00375.00355.00375.00180006466000
2016-03-09379.00379.00379.00379.001000379000
2016-03-08373.00379.00364.00379.00140005198000
2016-03-07373.00375.00369.00370.0080002984000
2016-03-04360.00370.00358.00370.00170006204000
2016-03-03379.00380.00352.00352.005700021134000
2016-03-02316.00321.00316.00321.00110003499000
2016-03-01314.00314.00298.00301.00190005822000
2016-02-29319.00322.00319.00322.002000641000
2016-02-26316.00316.00316.00316.001000316000
2016-02-25312.00316.00309.00316.0080002501000
2016-02-24326.00326.00320.00321.003000967000
2016-02-23322.00322.00322.00322.001000322000
2016-02-22328.00330.00328.00330.003000986000
2016-02-19328.00328.00328.00328.002000656000
2016-02-18345.00345.00334.00334.0070002356000
2016-02-17330.00340.00330.00340.0030001000000
2016-02-16338.00347.00338.00347.0050001701000
2016-02-15334.00334.00334.00334.001000334000
2016-02-12310.00323.00310.00315.00110003454000
2016-02-10340.00340.00325.00333.0080002649000
2016-02-09358.00358.00343.00344.0060002108000
2016-02-08360.00364.00360.00363.0050001814000
2016-02-0500
2016-02-04360.00360.00360.00360.001000360000
2016-02-03360.00362.00358.00358.0060002156000
2016-02-02365.00365.00363.00363.0030001093000
2016-02-01363.00365.00360.00365.0030001088000
2016-01-29345.00345.00345.00345.002000690000
2016-01-28349.00349.00345.00345.002000694000
2016-01-2700
2016-01-26367.00367.00359.00359.0060002194000
2016-01-25375.00375.00342.00349.0070002532000
2016-01-22331.00331.00330.00330.003000991000
2016-01-21320.00330.00320.00322.00120003876000
2016-01-20351.00351.00336.00336.00110003799000
2016-01-19377.00377.00348.00359.0070002565000
2016-01-18345.00366.00335.00366.00270009386000
2016-01-15419.00419.00347.00369.007900029862000
2016-01-14457.00457.00396.00411.0021900095894000
2016-01-13377.00377.00377.00377.002900010933000
2016-01-12297.00297.00297.00297.001000297000
2016-01-08301.00301.00301.00301.001000301000
2016-01-07296.00296.00296.00296.001000296000
2016-01-06298.00302.00298.00302.003000900000
2016-01-05302.00302.00298.00298.003000902000
2016-01-04300.00300.00300.00300.002000600000
2015-12-30300.00300.00300.00300.001000300000
2015-12-29299.00300.00299.00300.003000898000
2015-12-2800
2015-12-25303.00303.00300.00300.0040001203000
2015-12-24302.00302.00302.00302.001000302000
2015-12-22302.00303.00302.00303.002000605000
2015-12-21305.00305.00305.00305.0050001525000
2015-12-18305.00305.00301.00305.0040001216000
2015-12-17304.00304.00301.00304.0040001212000
2015-12-16302.00302.00302.00302.001000302000
2015-12-1500
2015-12-14304.00304.00304.00304.001000304000
2015-12-11304.00304.00304.00304.001000304000
2015-12-10301.00301.00301.00301.002000602000
2015-12-09302.00302.00302.00302.0040001208000
2015-12-08310.00310.00304.00304.0070002164000
2015-12-07308.00308.00308.00308.001000308000
2015-12-0400
2015-12-03307.00307.00307.00307.0040001228000
2015-12-02308.00308.00304.00304.002000612000
2015-12-01308.00308.00306.00307.0050001534000

   ※ 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