[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 
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
2016-09-153185.003185.003120.003120.00460014525500
2016-09-143245.003245.003200.003200.00450014482000
2016-09-133250.003250.003240.003245.0022007143500
2016-09-123250.003260.003240.003255.0014004552500
2016-09-093255.003260.003225.003255.0016005199000
2016-09-083255.003260.003250.003250.0022007154500
2016-09-073260.003265.003250.003265.0015004887500
2016-09-063260.003260.003250.003255.0015004885500
2016-09-053255.003265.003250.003250.0010003257000
2016-09-023270.003270.003250.003250.0014004558000
2016-09-013270.003275.003265.003265.008002615500
2016-08-313275.003275.003250.003260.0010003266500
2016-08-303250.003270.003250.003270.009002931000
2016-08-293250.003280.003250.003255.0015004897000
2016-08-263265.003275.003250.003250.009002935500
2016-08-253265.003270.003255.003265.008002611500
2016-08-243255.003255.003220.003225.0016005188500
2016-08-233255.003270.003250.003270.004001304500
2016-08-223255.003280.003255.003260.0011003587500
2016-08-193270.003295.003260.003260.0014004581000
2016-08-183300.003310.003270.003270.0024007887500
2016-08-173315.003325.003310.003310.006001988500
2016-08-163320.003335.003285.003335.0024007957500
2016-08-153330.003335.003310.003320.0012003988500
2016-08-123330.003335.003280.003330.0027008945500
2016-08-103305.003325.003305.003325.0016005308500
2016-08-093300.003305.003285.003285.009002966000
2016-08-083320.003320.003275.003305.009002966000
2016-08-053300.003300.003275.003280.0014004599500
2016-08-043285.003300.003280.003280.009002958000
2016-08-033300.003300.003285.003285.009002966000
2016-08-023350.003350.003305.003325.0014004658500
2016-08-013280.003350.003280.003325.0023007623000
2016-07-293300.003320.003280.003280.0011003627500
2016-07-283350.003350.003240.003295.00430014211500
2016-07-273325.003345.003325.003345.006002000000
2016-07-263380.003380.003315.003350.0018006013000
2016-07-253390.003390.003375.003380.0017005754500
2016-07-223400.003420.003380.003380.0015005095000
2016-07-213410.003420.003410.003420.009003073500
2016-07-203395.003420.003395.003405.0014004766000
2016-07-193405.003440.003400.003415.0022007504500
2016-07-153425.003450.003395.003435.00310010585500
2016-07-143460.003460.003425.003425.007002411000
2016-07-133450.003465.003440.003440.0016005525000
2016-07-123450.003450.003400.003420.0024008227500
2016-07-113450.003495.003380.003445.00300010278000
2016-07-083420.003420.003365.003375.00310010530000
2016-07-073460.003460.003420.003420.0010003438500
2016-07-063410.003490.003410.003475.0021007211000
2016-07-053570.003585.003450.003455.00290010253500
2016-07-043590.003620.003575.003600.0023008271000
2016-07-013595.003630.003580.003630.00520018779000
2016-06-303595.003610.003555.003555.00350012552500
2016-06-293600.003600.003545.003595.0027009701000
2016-06-283370.003590.003350.003510.00540018885500
2016-06-273340.003490.003315.003400.00900030308500
2016-06-243610.003610.003285.003335.00850029003500
2016-06-233610.003645.003600.003610.00600021696000
2016-06-223625.003690.003620.003690.00470017094500
2016-06-213650.003715.003630.003655.00390014351500
2016-06-203675.003690.003655.003655.0022008081500
2016-06-173680.003700.003650.003685.0020007365000
2016-06-163740.003740.003650.003680.00410015174000
2016-06-153695.003750.003645.003750.00360013273500
2016-06-143720.003735.003680.003700.00540019985000
2016-06-133790.003790.003740.003785.00370013935000
2016-06-103735.003830.003735.003815.00510019334500
2016-06-093785.003825.003770.003770.00340012874500
2016-06-083775.003845.003750.003845.00880033410500
2016-06-073780.003845.003720.003845.001180044549000
2016-06-063910.003920.003845.003850.00570022191500
2016-06-033880.003915.003880.003910.00500019498000
2016-06-023840.003880.003820.003880.00780030054500
2016-06-013825.003850.003825.003825.00600023031500
2016-05-313800.003825.003790.003820.00320012186000
2016-05-303760.003795.003760.003795.0024009066500
2016-05-273750.003780.003715.003760.0026009742000
2016-05-263750.003800.003740.003800.00550020774500
2016-05-253800.003800.003750.003750.00390014726500
2016-05-243750.003800.003720.003775.001010038066500
2016-05-233570.003715.003570.003715.00660024289500
2016-05-203650.003710.003560.003600.00390014167500
2016-05-193675.003755.003605.003680.00880032773500
2016-05-183715.003715.003665.003675.00650023957500
2016-05-173540.003730.003540.003720.001680061142000
2016-05-163495.003570.003490.003535.001620057129000
2016-05-133480.003565.003450.003500.001330046651000
2016-05-123500.003690.003400.003535.0045800161290000
2016-05-113105.003125.003105.003110.0020006224000
2016-05-103115.003120.003105.003110.0016004977500
2016-05-093105.003135.003105.003115.0026008093500
2016-05-063100.003115.003100.003105.0027008378000
2016-05-023100.003135.003100.003115.00380011812500
2016-04-283150.003155.003115.003125.00570017901500
2016-04-273180.003180.003170.003170.0019006029500
2016-04-263190.003195.003185.003185.0027008613000
2016-04-253235.003245.003195.003205.00320010282000
2016-04-223200.003235.003200.003210.0020006419500
2016-04-213225.003225.003200.003200.00460014756000
2016-04-203215.003240.003210.003225.0017005475000
2016-04-193245.003275.003215.003240.0017005513000
2016-04-183245.003245.003215.003215.0021006776000
2016-04-153280.003280.003245.003245.0024007818500
2016-04-143265.003280.003250.003255.0023007503000
2016-04-133280.003290.003255.003260.0020006547000
2016-04-123245.003300.003230.003275.0015004886000
2016-04-113230.003270.003200.003270.0022007125500
2016-04-083210.003230.003195.003230.0022007056000
2016-04-073250.003260.003225.003225.0022007134500
2016-04-063150.003240.003150.003240.00350011182000
2016-04-053200.003210.003155.003160.00650020699500
2016-04-043235.003245.003205.003210.00390012555000
2016-04-013335.003335.003235.003235.00620020279000
2016-03-313290.003345.003290.003340.00600019904000
2016-03-303250.003290.003205.003280.00610019894000
2016-03-293135.003205.003135.003190.00920029121000
2016-03-283375.003375.003260.003260.002150071465000
2016-03-253395.003400.003360.003360.001190040204500
2016-03-243400.003405.003365.003380.001140038657500
2016-03-233330.003400.003305.003370.001630054908000
2016-03-223200.003365.003195.003300.0040100130774000
2016-03-183240.003295.003180.003205.0044200142341500
2016-03-173565.003600.003420.003450.0049900174006500
2016-03-163805.003815.003695.003695.0034100128222500
2016-03-153755.003990.003680.003865.0066900256209000
2016-03-144250.004250.004245.004245.0014005946500
2016-03-114240.004245.004230.004245.0014005934500
2016-03-104240.004245.004235.004245.0017007208500
2016-03-094245.004245.004220.004240.0011004657000
2016-03-084235.004240.004225.004225.0014005927500
2016-03-074200.004235.004200.004235.0011004637000
2016-03-044220.004225.004205.004210.0012005056500
2016-03-034225.004235.004190.004220.00290012223500
2016-03-024200.004230.004195.004225.00290012219500
2016-03-014165.004185.004165.004185.0013005428000
2016-02-294165.004180.004160.004170.0016006670500
2016-02-264150.004160.004150.004160.009003740500
2016-02-254125.004145.004120.004145.0013005372500
2016-02-244125.004125.004105.004115.0013005351000
2016-02-234130.004140.004100.004130.0013005367500
2016-02-224105.004115.004080.004115.0014005745000
2016-02-194080.004080.004045.004075.0014005683500
2016-02-184030.004080.004030.004080.00460018609000
2016-02-174030.004030.004025.004030.0017006849500
2016-02-164025.004030.004025.004030.00250010072000
2016-02-154050.004050.004020.004025.00660026616000
2016-02-124080.004085.004010.004025.00670027137500
2016-02-104175.004175.004095.004100.00540022241000
2016-02-094150.004175.004145.004175.00320013299000
2016-02-084170.004170.004155.004170.0012005000000
2016-02-054190.004190.004175.004175.0012005018500
2016-02-044200.004205.004190.004205.0018007554000
2016-02-034190.004225.004175.004175.0022009222500
2016-02-024190.004245.004185.004225.00240010120500
2016-02-014180.004190.004175.004190.0015006276000
2016-01-294140.004145.004130.004130.0015006205500
2016-01-284150.004155.004125.004125.0015006210000
2016-01-274110.004155.004110.004145.008003309500
2016-01-264140.004140.004110.004110.0011004539500
2016-01-254090.004140.004090.004140.0020008217500
2016-01-224080.004090.004075.004080.00280011428500
2016-01-214090.004105.004080.004080.00530021665500
2016-01-204145.004150.004100.004100.00250010301500
2016-01-194110.004125.004110.004115.009003705000
2016-01-184120.004120.004100.004100.00360014786500
2016-01-154130.004140.004130.004135.0010004133000
2016-01-144160.004160.004120.004130.0019007865500
2016-01-134170.004175.004145.004165.0014005824500
2016-01-124150.004170.004110.004140.00390016139000
2016-01-084155.004175.004150.004175.00250010402500
2016-01-074190.004200.004160.004160.00300012533500
2016-01-064240.004250.004210.004210.00290012259500
2016-01-054220.004235.004220.004230.0013005495500
2016-01-044230.004230.004215.004225.0016006759000
2015-12-304215.004220.004205.004220.0019008004500
2015-12-294190.004205.004190.004195.005002099000
2015-12-284195.004215.004185.004190.0015006295000
2015-12-254165.004200.004155.004195.00380015877000
2015-12-244155.004160.004150.004150.0018007479000
2015-12-224175.004175.004150.004155.0012004989000
2015-12-214160.004180.004150.004160.00270011238500
2015-12-184150.004185.004150.004175.0018007500000
2015-12-174200.004210.004105.004175.00560023340500
2015-12-164160.004200.004160.004165.008003337000
2015-12-154155.004170.004130.004160.0016006639500
2015-12-144160.004175.004120.004135.00380015763000
2015-12-114160.004230.004160.004180.0016006694500
2015-12-104200.004210.004160.004160.00300012537000
2015-12-094205.004205.004200.004200.0011004621500
2015-12-084220.004230.004205.004230.0011004641000
2015-12-074230.004230.004220.004220.009003802000
2015-12-044200.004230.004200.004230.0017007163500
2015-12-034260.004300.004185.004200.00830035379000
2015-12-024220.004250.004215.004250.0019008040000

   ※ 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