[4926 JQスタンダード] シーボン 日足 時系列データ

[4926 JQスタンダード] シーボン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-06-0100
2012-05-311522.001522.001522.001522.00100152200
2012-05-3000
2012-05-2900
2012-05-281563.001601.001549.001549.0023003596200
2012-05-2500
2012-05-2400
2012-05-2300
2012-05-2200
2012-05-211560.001560.001560.001560.00100156000
2012-05-1800
2012-05-1700
2012-05-1600
2012-05-151600.001600.001550.001570.0012001888200
2012-05-141604.001605.001600.001600.008001282600
2012-05-111605.001605.001601.001601.00200320600
2012-05-101607.001610.001607.001610.00300482400
2012-05-091602.001604.001602.001604.00200320600
2012-05-081601.001601.001601.001601.00100160100
2012-05-071610.001610.001602.001602.0026004175000
2012-05-021612.001612.001610.001610.00500805600
2012-05-011611.001617.001610.001616.0021003387400
2012-04-271619.001619.001611.001611.0013002099100
2012-04-261615.001620.001612.001620.00600969200
2012-04-251611.001627.001611.001612.0021003395200
2012-04-241615.001617.001611.001612.007001130100
2012-04-231615.001617.001613.001616.0013002099800
2012-04-201615.001615.001610.001612.0027004355000
2012-04-191619.001625.001615.001618.0025004048300
2012-04-181619.001625.001618.001620.0016002592200
2012-04-171629.001629.001617.001620.007001133400
2012-04-161620.001620.001617.001620.0015002429700
2012-04-131609.001620.001609.001619.0021003394100
2012-04-121611.001617.001610.001610.0011001773100
2012-04-111606.001616.001606.001612.0010001611000
2012-04-101612.001615.001603.001605.0027004345800
2012-04-091602.001618.001599.001618.0059009465000
2012-04-061606.001619.001600.001603.0015002413500
2012-04-051602.001610.001594.001605.00690011047400
2012-04-041625.001625.001614.001617.0025004045100
2012-04-031615.001620.001613.001617.0020003230400
2012-04-021641.001645.001611.001612.00900014638400
2012-03-301655.001655.001631.001640.0040006585400
2012-03-291655.001655.001641.001652.0048007914500
2012-03-281608.001663.001608.001660.001280020977800
2012-03-271765.001765.001745.001759.001060018592500
2012-03-261780.001780.001765.001765.00910016166000
2012-03-231771.001788.001771.001780.00800014254900
2012-03-221757.001778.001755.001778.001210021345300
2012-03-211755.001758.001755.001758.0044007727400
2012-03-191760.001760.001752.001753.00870015286400
2012-03-161755.001758.001745.001756.001000017542400
2012-03-151748.001749.001742.001742.00580010128600
2012-03-141743.001749.001743.001747.0033005763700
2012-03-131742.001746.001742.001742.0042007319700
2012-03-121739.001745.001738.001742.00600010443200
2012-03-091732.001738.001732.001738.00800013868300
2012-03-081730.001732.001725.001732.0057009849700
2012-03-071724.001730.001720.001730.0052008964300
2012-03-061729.001730.001726.001729.0016002766300
2012-03-051720.001726.001718.001726.0026004475500
2012-03-021722.001722.001715.001717.0028004813600
2012-03-011726.001729.001724.001724.0032005526200
2012-02-291717.001728.001717.001725.0037006367000
2012-02-281713.001715.001712.001715.0020003426500
2012-02-271708.001713.001708.001712.0031005306300
2012-02-241710.001714.001703.001708.0023003930900
2012-02-231703.001704.001700.001700.0018003062100
2012-02-221700.001706.001696.001700.0019003229800
2012-02-211700.001707.001695.001707.008001361200
2012-02-201695.001705.001688.001705.0038006453200
2012-02-171692.001695.001687.001687.0020003380900
2012-02-161693.001698.001692.001692.0019003219100
2012-02-151688.001699.001687.001692.0024004062400
2012-02-141679.001690.001678.001685.0019003199700
2012-02-131673.001679.001670.001671.0017002841700
2012-02-101668.001675.001668.001670.0039006509300
2012-02-091656.001668.001656.001668.0028004653000
2012-02-081659.001660.001655.001656.0012001987500
2012-02-071656.001665.001652.001655.0022003640400
2012-02-061665.001665.001655.001660.0027004481100
2012-02-031660.001665.001652.001665.0018002982400
2012-02-021650.001664.001650.001660.009001492900
2012-02-011670.001670.001650.001650.0038006298100
2012-01-311670.001670.001660.001662.0035005832100
2012-01-301669.001672.001663.001665.0030005002900
2012-01-271650.001662.001650.001660.0017002817000
2012-01-261650.001655.001650.001654.0018002975700
2012-01-251648.001650.001643.001650.0025004122100
2012-01-241643.001649.001639.001649.0017002797500
2012-01-231648.001648.001635.001640.0027004436100
2012-01-201630.001634.001629.001634.0021003424700
2012-01-191631.001645.001631.001632.0023003763200
2012-01-181639.001639.001630.001639.0018002943300
2012-01-171640.001640.001628.001639.0029004742600
2012-01-161640.001647.001640.001640.0017002794200
2012-01-131638.001645.001633.001640.0019003113800
2012-01-121626.001639.001625.001630.0026004238000
2012-01-111599.001625.001598.001625.0021003374300
2012-01-101582.001596.001582.001596.0040006346000
2012-01-061581.001582.001572.001582.0013002053900
2012-01-051581.001581.001569.001569.0045007078400
2012-01-041584.001584.001568.001575.0012001888900
2011-12-301579.001585.001563.001565.009001417200
2011-12-291572.001585.001550.001555.0030004705200
2011-12-281570.001571.001570.001571.0011001727400
2011-12-271571.001571.001567.001570.0013002040500
2011-12-261575.001578.001566.001574.0017002672500
2011-12-221561.001580.001561.001580.0014002204100
2011-12-211569.001579.001560.001560.0017002668600
2011-12-201555.001560.001553.001560.007001088600
2011-12-191561.001580.001556.001556.0024003750300
2011-12-161575.001575.001562.001562.0016002510200
2011-12-151573.001581.001573.001574.008001262800
2011-12-141570.001599.001566.001572.0039006147000
2011-12-131560.001565.001551.001565.0012001870200
2011-12-121542.001560.001542.001550.0031004802400
2011-12-091520.001542.001520.001542.0059008981700
2011-12-081508.001520.001502.001520.0041006198000
2011-12-071495.001511.001495.001503.0036005394300
2011-12-061501.001512.001501.001510.0025003772100
2011-12-051471.001500.001471.001499.0033004931100
2011-12-021460.001469.001459.001469.0018002632000
2011-12-011460.001479.001458.001460.0024003514800
2011-11-301460.001460.001443.001457.0022003196400
2011-11-291460.001460.001449.001452.0024003498400
2011-11-281452.001459.001448.001448.0017002468800
2011-11-251430.001456.001430.001450.0024003465800
2011-11-241455.001463.001431.001444.0041005923300
2011-11-221470.001470.001459.001469.0032004695300
2011-11-211485.001485.001472.001472.0013001922100
2011-11-181486.001486.001471.001484.0026003841000
2011-11-171495.001495.001488.001488.0025003728700
2011-11-161499.001500.001495.001495.0018002693600
2011-11-151498.001500.001496.001496.0016002396000
2011-11-141498.001498.001495.001498.0013001946100
2011-11-111498.001498.001491.001498.00300448700
2011-11-101504.001504.001488.001490.0052007797000
2011-11-091497.001504.001497.001504.0015002253300
2011-11-081501.001502.001495.001502.0039005850400
2011-11-071508.001508.001501.001501.0023003462200
2011-11-041502.001508.001500.001508.0037005560500
2011-11-021509.001509.001501.001502.0014002105000
2011-11-011507.001510.001503.001509.0032004821100
2011-10-311506.001510.001505.001507.0031004671700
2011-10-281500.001509.001500.001505.0026003905300
2011-10-271500.001502.001500.001500.00500750200
2011-10-261510.001510.001499.001499.0029004356900
2011-10-251518.001518.001505.001505.00500754000
2011-10-241508.001510.001506.001506.0010001507600
2011-10-211515.001522.001508.001508.0025003776900
2011-10-201515.001521.001512.001521.007001061400
2011-10-191514.001524.001514.001522.0016002429600
2011-10-181522.001522.001514.001521.0018002732900
2011-10-171520.001530.001520.001528.0026003959200
2011-10-141533.001533.001525.001525.007001071200
2011-10-131535.001535.001522.001533.0010001528200
2011-10-121520.001535.001520.001534.0019002898500
2011-10-111528.001530.001525.001525.0033005038900
2011-10-071527.001544.001527.001527.0043006568900
2011-10-061531.001531.001506.001527.0033005025600
2011-10-051536.001536.001530.001531.0019002914700
2011-10-041538.001548.001536.001536.0020003080900
2011-10-031540.001545.001535.001544.0016002464100
2011-09-301542.001553.001541.001541.0019002932700
2011-09-291552.001552.001542.001546.0026004020100
2011-09-281550.001555.001543.001554.0021003257100
2011-09-271578.001578.001565.001575.0026004089300
2011-09-261580.001580.001568.001568.0026004095000
2011-09-221577.001585.001576.001576.0016002525400
2011-09-211582.001584.001570.001583.0011001737600
2011-09-201562.001589.001562.001566.0014002199800
2011-09-161570.001589.001560.001575.0022003452200
2011-09-151590.001590.001585.001585.008001269700
2011-09-141577.001600.001571.001580.0024003803700
2011-09-131571.001577.001571.001577.008001260300
2011-09-121570.001571.001560.001570.0033005179000
2011-09-091559.001570.001559.001570.0041006409000
2011-09-081555.001559.001547.001559.0020003105900
2011-09-071544.001555.001544.001548.0010001547600
2011-09-061550.001556.001545.001546.0014002167800
2011-09-051552.001555.001551.001552.0010001552300
2011-09-021556.001556.001552.001552.0011001709300
2011-09-011550.001556.001549.001551.009001395900
2011-08-311545.001553.001545.001551.0019002940200
2011-08-301555.001555.001544.001544.0017002635800
2011-08-291542.001550.001541.001542.0017002624700
2011-08-261540.001541.001539.001539.0013002002000
2011-08-251540.001545.001539.001539.0017002618800
2011-08-241545.001546.001539.001539.0015002312400
2011-08-231551.001551.001534.001539.0030004625100
2011-08-221560.001560.001550.001550.0026004039400
2011-08-191565.001565.001550.001561.0029004514600
2011-08-181573.001580.001567.001567.0018002830700
2011-08-171580.001583.001571.001572.0013002052600
2011-08-161575.001585.001570.001570.0024003786700
2011-08-151580.001585.001572.001580.0019002999300
2011-08-121556.001580.001556.001580.0033005168400
2011-08-111578.001578.001550.001551.0050007842100
2011-08-101553.001578.001553.001578.0030004665900
2011-08-091534.001552.001501.001552.00910013813200
2011-08-081564.001564.001551.001552.0048007490500
2011-08-051579.001579.001550.001564.00840013217800
2011-08-041582.001597.001581.001583.0018002851200
2011-08-031592.001592.001581.001583.0033005236200
2011-08-021600.001600.001592.001592.0012001914900
2011-08-011595.001606.001590.001601.0050007988700
2011-07-291600.001615.001600.001610.00890014309400
2011-07-281607.001607.001601.001601.0020003207000
2011-07-271603.001607.001601.001607.007001122500
2011-07-261602.001610.001602.001605.0020003208300
2011-07-251611.001611.001605.001605.0042006754000
2011-07-221617.001617.001612.001615.0022003552700
2011-07-211627.001627.001615.001615.0017002750000
2011-07-201631.001632.001611.001615.0046007456000
2011-07-191638.001638.001628.001629.0024003924100
2011-07-151648.001648.001615.001634.0054008816900
2011-07-141627.001636.001625.001625.0022003584900
2011-07-131609.001623.001609.001623.0026004209400
2011-07-121620.001625.001610.001610.0032005173300
2011-07-111627.001630.001618.001618.0032005207200
2011-07-081654.001654.001615.001626.001380022753700
2011-07-071607.001615.001607.001614.0051008212000
2011-07-061608.001610.001603.001606.0041006588600
2011-07-051610.001610.001605.001607.0031004982900
2011-07-041605.001610.001602.001605.0031004978300
2011-07-011605.001606.001598.001603.0020003204100
2011-06-301598.001607.001594.001602.0027004320300
2011-06-291584.001592.001584.001592.0032005082300
2011-06-281584.001588.001584.001585.009001426800
2011-06-271585.001586.001582.001586.0015002376700
2011-06-241581.001584.001580.001584.0018002846100
2011-06-231582.001583.001581.001583.0022003480400
2011-06-221582.001590.001582.001586.0014002217500
2011-06-211580.001599.001580.001590.0018002850500
2011-06-201600.001601.001590.001590.00680010871700
2011-06-171619.001619.001600.001615.0018002901800
2011-06-161616.001618.001602.001618.0022003551800
2011-06-151616.001616.001605.001616.0037005969900
2011-06-141610.001613.001600.001613.0028004500400
2011-06-131613.001618.001603.001610.0047007580400
2011-06-101610.001610.001590.001603.001000016060600
2011-06-091595.001595.001570.001583.0031004906000
2011-06-081583.001584.001575.001584.0021003318200
2011-06-071573.001576.001570.001576.0023003619200
2011-06-061566.001571.001566.001570.0020003136700
2011-06-031571.001573.001566.001566.0040006278500
2011-06-021574.001574.001567.001571.0024003768000
2011-06-011568.001574.001568.001569.0022003452200
2011-05-311573.001574.001567.001567.0029004553500

   ※ 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