[4925 JQスタンダード] ハーバー研究所 日足 時系列データ

[4925 JQスタンダード] ハーバー研究所 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-224550.004660.004375.004425.0036100162323500
2017-09-214550.004720.004475.004615.0036200166639500
2017-09-204360.004600.004360.004570.0051000228898500
2017-09-194200.004435.004200.004430.0042000181633500
2017-09-154200.004285.004150.004195.0029800125967000
2017-09-144155.004195.004125.004190.001380057395000
2017-09-134190.004230.004160.004180.00720030189500
2017-09-124110.004200.004075.004170.001740072009500
2017-09-114010.004185.004010.004090.001520062436500
2017-09-084025.004050.003970.003975.00770030938000
2017-09-073935.004070.003935.004050.001430057494500
2017-09-063930.004000.003895.003965.001700067004500
2017-09-054090.004115.003855.003930.0025600101432500
2017-09-044140.004140.004030.004115.001930078804000
2017-09-014175.004175.004080.004140.001240051043500
2017-08-314160.004280.004125.004125.0024900104687500
2017-08-304000.004175.004000.004160.002040083460500
2017-08-293960.003995.003950.003995.00590023448000
2017-08-283950.003965.003940.003960.00370014627000
2017-08-253945.003950.003935.003935.00450017733500
2017-08-243935.003980.003935.003940.00410016210000
2017-08-233945.003960.003935.003935.00550021684500
2017-08-223990.003990.003935.003940.00440017452500
2017-08-213965.004020.003955.004005.001430057036000
2017-08-183935.003970.003935.003945.00570022538500
2017-08-173925.003950.003920.003935.00470018463000
2017-08-163920.003930.003890.003920.00700027395000
2017-08-153965.003970.003905.003960.001280050451000
2017-08-143755.003980.003730.003980.0032500125887500
2017-08-103670.003700.003670.003685.00400014760000
2017-08-093695.003700.003660.003690.00560020598000
2017-08-083685.003700.003680.003690.00370013646500
2017-08-073685.003695.003685.003685.00400014747000
2017-08-043690.003695.003685.003685.0026009595500
2017-08-033700.003710.003690.003690.0026009619500
2017-08-023690.003700.003690.003695.00290010720000
2017-08-013700.003720.003690.003690.00440016269000
2017-07-313735.003750.003700.003700.00810030202500
2017-07-283695.003720.003695.003720.00330012220000
2017-07-273695.003700.003690.003695.00330012192000
2017-07-263695.003700.003695.003700.00340012574000
2017-07-253710.003725.003695.003695.00500018535000
2017-07-243700.003720.003690.003700.00420015551000
2017-07-213700.003705.003690.003700.0025009249500
2017-07-203690.003705.003690.003705.0021007759500
2017-07-193690.003700.003685.003695.0013004801500
2017-07-183690.003720.003690.003690.00440016292000
2017-07-143690.003695.003685.003685.00290010695500
2017-07-133690.003695.003690.003690.0011004061500
2017-07-123700.003700.003690.003695.006002218000
2017-07-113690.003710.003685.003700.007002587000
2017-07-103695.003705.003685.003690.0025009231500
2017-07-073695.003700.003695.003695.0024008872500
2017-07-063695.003715.003695.003700.0019007041000
2017-07-053700.003700.003685.003695.00450016596500
2017-07-043700.003700.003690.003695.0021007765000
2017-07-033720.003720.003705.003705.009003345000
2017-06-303690.003700.003685.003685.00350012919500
2017-06-293690.003710.003690.003705.0013004810000
2017-06-283700.003710.003690.003690.00370013679500
2017-06-273710.003715.003700.003700.00530019634000
2017-06-263740.003745.003720.003720.00340012692000
2017-06-233720.003740.003715.003730.0017006337000
2017-06-223715.003730.003710.003715.00290010784500
2017-06-213755.003755.003700.003700.00720026812000
2017-06-203780.003780.003755.003755.00310011680500
2017-06-193780.003790.003715.003780.00690025867000
2017-06-163760.003765.003730.003750.0025009377000
2017-06-153710.003770.003700.003760.00500018704500
2017-06-143745.003755.003700.003740.00360013412500
2017-06-133720.003755.003720.003745.0013004866500
2017-06-123745.003750.003685.003720.001170043418000
2017-06-093815.003815.003760.003770.00370014008000
2017-06-083880.003890.003805.003810.00790030300500
2017-06-073870.003875.003840.003850.00630024328500
2017-06-063795.003880.003790.003840.001160044429500
2017-06-053730.003765.003710.003760.00610022794500
2017-06-023740.003775.003700.003720.00700026202500
2017-06-013740.003740.003725.003740.0016005979000
2017-05-313700.003740.003700.003740.0026009691500
2017-05-303730.003730.003690.003690.00780028901500
2017-05-293705.003730.003695.003730.00600022249500
2017-05-263720.003720.003695.003695.00840031144500
2017-05-253745.003750.003725.003730.00520019431000
2017-05-243730.003760.003730.003745.00360013473000
2017-05-233725.003750.003725.003730.0016005974000
2017-05-223775.003775.003735.003735.00420015766000
2017-05-193760.003780.003750.003755.00300011274500
2017-05-183780.003780.003755.003765.00360013559500
2017-05-173800.003800.003785.003800.00360013661500
2017-05-163830.003830.003800.003800.00370014100000
2017-05-153820.003850.003810.003810.00410015682500
2017-05-123895.003965.003800.003815.001480057268500
2017-05-113935.003935.003915.003925.00280010987000
2017-05-103935.003990.003935.003940.00310012260000
2017-05-093930.003930.003920.003920.007002747000
2017-05-083910.003930.003910.003915.0020007839000
2017-05-023915.003915.003910.003910.00260010175000
2017-05-013990.003990.003915.003915.0018007127000
2017-04-283930.004000.003925.004000.00460018276000
2017-04-273955.003980.003955.003970.008003172000
2017-04-264000.004000.003955.003955.0011004373500
2017-04-253965.003995.003965.003970.0016006356000
2017-04-243905.003975.003900.003955.0020007870500
2017-04-213930.003950.003905.003905.0015005879000
2017-04-203885.003905.003885.003905.006002337500
2017-04-193920.003920.003860.003885.0011004283500
2017-04-183830.003920.003830.003920.0013005045000
2017-04-173770.003840.003770.003835.0020007609000
2017-04-143895.003955.003760.003765.00820031221500
2017-04-133905.003980.003900.003940.0024009419500
2017-04-123985.003985.003880.003940.0018007034500
2017-04-114020.004030.003995.003995.0017006832000
2017-04-104020.004070.003975.004055.00440017787500
2017-04-073850.004020.003850.003950.00600023730000
2017-04-063965.003965.003845.003865.00580022644000
2017-04-053855.003935.003835.003935.00540020946000
2017-04-043920.003920.003705.003775.00850032443000
2017-04-033925.003975.003880.003960.00580022799500
2017-03-313990.003990.003875.003875.00480018796500
2017-03-303910.003980.003910.003975.0025009893500
2017-03-293965.004020.003965.003975.00580023147000
2017-03-284065.004065.004020.004050.001330053808500
2017-03-274090.004105.004055.004065.00560022850000
2017-03-244175.004175.004090.004095.00470019366500
2017-03-234075.004140.004075.004135.00320013128500
2017-03-224095.004095.003975.004075.001100044270500
2017-03-214200.004200.004075.004100.001520062634500
2017-03-174180.004220.004180.004200.0020008403000
2017-03-164210.004210.004180.004180.00370015554000
2017-03-154285.004295.004230.004230.00480020499500
2017-03-144285.004310.004285.004285.00270011592000
2017-03-134280.004320.004280.004310.00690029687500
2017-03-104315.004345.004300.004335.00470020288500
2017-03-094320.004320.004300.004305.009003877000
2017-03-084335.004335.004305.004320.00290012534000
2017-03-074350.004400.004330.004330.00880038532000
2017-03-064350.004395.004335.004345.00880038455500
2017-03-034265.004390.004265.004390.001290056207500
2017-03-024350.004385.004275.004280.00540023429000
2017-03-014270.004385.004260.004385.001350058567000
2017-02-284215.004270.004215.004270.00410017404000
2017-02-274245.004245.004200.004230.00460019441000
2017-02-244280.004280.004225.004245.00340014442000
2017-02-234170.004300.004150.004280.00780032882000
2017-02-224155.004155.004090.004155.00650026820500
2017-02-214060.004160.004050.004160.00610025071000
2017-02-204050.004095.004050.004070.00250010159000
2017-02-174080.004095.004045.004060.00410016746500
2017-02-164130.004165.004030.004055.00810033196000
2017-02-154050.004140.004050.004125.00870035577000
2017-02-143950.004160.003810.004070.0069300277973000
2017-02-134290.004400.004260.004350.001690073287500
2017-02-104260.004300.004230.004285.001890080895000
2017-02-094180.004270.004150.004260.00940039773500
2017-02-084120.004230.004120.004220.001790074352500
2017-02-074110.004115.004070.004095.00570023333500
2017-02-064205.004230.004110.004110.0019007938500
2017-02-034220.004235.004220.004225.00280011825000
2017-02-024200.004250.004200.004240.00550023243000
2017-02-014100.004280.004100.004185.001610067739500
2017-01-314150.004155.004100.004125.00510021115500
2017-01-304160.004170.004135.004160.00660027430000
2017-01-274150.004170.004125.004150.00600024886500
2017-01-264140.004170.004130.004160.00660027430500
2017-01-254140.004165.004120.004140.001400057966000
2017-01-244075.004130.004070.004100.00340013943500
2017-01-234110.004120.004075.004075.00520021325000
2017-01-204120.004140.004090.004105.00260010686000
2017-01-194030.004120.004030.004115.00590024087000
2017-01-184025.004070.004015.004015.00440017742500
2017-01-174120.004145.004065.004095.00550022566000
2017-01-164060.004150.004060.004150.00840034615500
2017-01-134025.004110.004020.004100.00730029671500
2017-01-124140.004140.004065.004075.00620025427500
2017-01-114065.004140.004060.004140.00940038612500
2017-01-104060.004130.004015.004105.001540062966500
2017-01-063980.004085.003975.004060.001300052460500
2017-01-053940.003980.003915.003980.00750029546000
2017-01-043830.004010.003830.003940.001470058237000
2016-12-303730.003910.003730.003890.001210046706000
2016-12-293875.003875.003750.003770.00890034179000
2016-12-283840.003890.003820.003880.00680026222500
2016-12-273800.003890.003800.003855.002160083129000
2016-12-263680.003790.003680.003785.001560058593500
2016-12-223570.003680.003550.003680.001760063797500
2016-12-213515.003565.003515.003535.00900031875000
2016-12-203455.003515.003450.003515.00640022326000
2016-12-193415.003475.003415.003475.00510017618000
2016-12-163435.003435.003385.003405.00440014970000
2016-12-153475.003480.003400.003400.00460015870000
2016-12-143455.003480.003440.003470.00350012120000
2016-12-133460.003475.003425.003475.0028009664500
2016-12-123500.003500.003415.003450.00440015243500
2016-12-093400.003500.003375.003430.00740025215500
2016-12-083410.003415.003400.003410.00310010562500
2016-12-073455.003455.003410.003410.0026008908500
2016-12-063480.003485.003415.003445.00360012430500
2016-12-053500.003500.003470.003485.00510017808500
2016-12-023500.003500.003465.003480.0017005911500
2016-12-013480.003555.003480.003500.00430015147500
2016-11-303515.003515.003470.003475.00350012211000
2016-11-293530.003555.003515.003515.0025008825500
2016-11-283555.003590.003550.003565.00840029981500
2016-11-253520.003545.003450.003495.00750026249500
2016-11-243545.003545.003475.003490.00550019297000
2016-11-223560.003585.003550.003550.00490017494500
2016-11-213450.003600.003435.003585.002310081113000
2016-11-183370.003420.003370.003385.00470015951500
2016-11-173385.003390.003370.003370.0012004054500
2016-11-163385.003400.003370.003390.00360012200500
2016-11-153410.003410.003370.003385.00550018609500
2016-11-143320.003420.003320.003405.001000033673500
2016-11-113210.003450.003210.003320.002650088040000
2016-11-103090.003150.003090.003140.00380011855000
2016-11-093160.003160.003050.003075.00590018285000
2016-11-083150.003165.003150.003160.0024007568000
2016-11-073160.003165.003155.003165.0018005690000
2016-11-043160.003160.003160.003160.0012003792000
2016-11-023170.003175.003170.003170.008002536500
2016-11-013180.003185.003175.003175.0011003498500
2016-10-313195.003200.003170.003185.0016005094500
2016-10-283250.003250.003170.003170.0022007078500
2016-10-273200.003205.003150.003200.00490015554000
2016-10-263205.003215.003205.003215.0013004176000
2016-10-253240.003240.003215.003240.00370011949000
2016-10-243195.003235.003185.003220.0027008654500
2016-10-213175.003195.003175.003195.006001912000
2016-10-203180.003195.003180.003195.008002550000
2016-10-193170.003195.003170.003195.0031009882000
2016-10-183185.003185.003155.003170.0016005077000
2016-10-173180.003180.003150.003150.0015004756000
2016-10-143155.003180.003150.003180.0014004420000
2016-10-133195.003195.003155.003155.0023007311500
2016-10-123180.003190.003150.003190.0021006670500
2016-10-113155.003185.003155.003180.0018005717000
2016-10-073170.003170.003140.003150.0029009160000
2016-10-063170.003180.003170.003170.009002856500
2016-10-053195.003195.003170.003170.0012003813000
2016-10-043165.003195.003165.003195.0020006354500
2016-10-033185.003185.003160.003165.0016005064000
2016-09-303190.003195.003170.003170.0016005096500
2016-09-293220.003225.003195.003195.0015004814000
2016-09-283200.003220.003165.003210.00790025213000
2016-09-273265.003280.003255.003280.00390012733000
2016-09-263270.003275.003250.003265.00510016669500
2016-09-233245.003265.003245.003260.00450014637500
2016-09-213205.003250.003205.003245.0018005805000
2016-09-203140.003240.003130.003225.00360011491000
2016-09-163120.003150.003120.003150.0014004384500

   ※ 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