[4929 東証1部] アジュバンコスメジャパン 日足 時系列データ

[4929 東証1部] アジュバンコスメジャパン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-21917.00924.00909.00916.001150010532200
2017-04-20915.00916.00902.00909.0062005635500
2017-04-19915.00927.00915.00915.0079007260600
2017-04-18904.00915.00904.00911.0045004087500
2017-04-17892.00909.00892.00904.0088007941500
2017-04-14901.00905.00892.00894.0078007009600
2017-04-13906.00906.00901.00901.0054004881200
2017-04-12908.00909.00900.00909.001460013209100
2017-04-11904.00948.00896.00918.004060037559200
2017-04-10898.00903.00898.00899.0057005130500
2017-04-07890.00907.00890.00899.002200019791000
2017-04-06901.00903.00891.00891.001260011294900
2017-04-05900.00905.00900.00901.0075006764200
2017-04-04905.00908.00902.00903.0078007059700
2017-04-03909.00911.00907.00908.0092008364400
2017-03-31919.00919.00910.00910.0092008393600
2017-03-30915.00918.00910.00917.001470013438000
2017-03-29920.00925.00915.00916.001610014789600
2017-03-28926.00934.00925.00925.002440022639600
2017-03-27925.00928.00921.00926.002010018580200
2017-03-24925.00944.00924.00931.001780016581600
2017-03-23919.00924.00915.00924.0076006991600
2017-03-22920.00922.00915.00920.001600014702800
2017-03-21926.00926.00921.00922.002690024846500
2017-03-17940.00942.00926.00929.003890036286300
2017-03-16952.00952.00940.00945.005250049644200
2017-03-15956.00961.00943.00955.00191700182944800
2017-03-14967.00968.00941.00956.00255600244764300
2017-03-13973.00976.00972.00972.007150069608300
2017-03-10978.00978.00975.00976.007080069138100
2017-03-09977.00979.00976.00977.002330022767300
2017-03-08976.00978.00976.00977.002270022169800
2017-03-07976.00978.00975.00976.001500014645300
2017-03-06973.00978.00973.00978.002200021451900
2017-03-03975.00976.00972.00973.001630015874000
2017-03-02976.00978.00975.00977.001920018739400
2017-03-01979.00979.00975.00978.0075007327100
2017-02-28977.00978.00974.00975.002010019619900
2017-02-27976.00978.00975.00977.001800017576500
2017-02-24976.00978.00973.00978.001250012199500
2017-02-23975.00976.00973.00976.0066006430700
2017-02-22975.00975.00971.00974.0090008755800
2017-02-21976.00977.00972.00974.0082007987500
2017-02-20975.00977.00973.00974.0072007017300
2017-02-17977.00977.00971.00974.001050010221400
2017-02-16979.00979.00975.00977.0064006254500
2017-02-15975.00977.00972.00977.0094009166800
2017-02-14973.00975.00971.00972.0064006224100
2017-02-13965.00971.00964.00971.0087008420200
2017-02-10958.00961.00951.00960.00103009843400
2017-02-09959.00959.00955.00958.0091008708800
2017-02-08960.00960.00958.00958.0049004698300
2017-02-07962.00963.00959.00959.0051004903400
2017-02-06967.00967.00960.00962.0066006354100
2017-02-03965.00966.00959.00962.001380013269600
2017-02-02958.00964.00955.00962.0090008641800
2017-02-01955.00957.00951.00957.0078007444200
2017-01-31949.00953.00948.00953.0068006459200
2017-01-30949.00950.00945.00949.00100009486300
2017-01-27950.00950.00944.00945.001220011553900
2017-01-26947.00948.00944.00946.0049004636600
2017-01-25948.00949.00933.00942.0081007624200
2017-01-24924.00948.00923.00947.0090008410500
2017-01-23925.00933.00923.00923.002250020845800
2017-01-20943.00944.00935.00937.001160010907000
2017-01-19933.00947.00933.00942.0043004053600
2017-01-18940.00940.00931.00940.0071006650100
2017-01-17957.00957.00945.00945.0080007595300
2017-01-16950.00956.00949.00956.0075007148100
2017-01-13940.00948.00938.00948.0098009250300
2017-01-12944.00945.00936.00940.0068006391800
2017-01-11934.00939.00932.00936.0072006735200
2017-01-10929.00932.00926.00931.0096008922800
2017-01-06921.00926.00920.00925.00108009967200
2017-01-05925.00925.00920.00924.0070006465700
2017-01-04915.00925.00913.00923.001270011670800
2016-12-30915.00924.00914.00921.00102009354500
2016-12-29919.00924.00919.00924.0090008295500
2016-12-28921.00925.00917.00922.00103009481800
2016-12-27925.00925.00914.00921.001440013248100
2016-12-26918.00923.00915.00921.0090008278200
2016-12-22917.00922.00917.00922.0039003586900
2016-12-21923.00926.00915.00917.001130010399700
2016-12-20923.00925.00922.00923.0036003322800
2016-12-19925.00925.00921.00921.0086007939600
2016-12-16925.00925.00919.00923.0095008756600
2016-12-15923.00926.00923.00925.0032002957400
2016-12-14927.00927.00918.00923.0066006088300
2016-12-13918.00924.00917.00923.001200011040300
2016-12-12917.00919.00914.00918.0078007147900
2016-12-09911.00915.00911.00915.0071006481500
2016-12-08915.00915.00912.00912.0061005571600
2016-12-07914.00915.00908.00914.0098008929400
2016-12-06909.00913.00908.00912.0066006007800
2016-12-05900.00909.00900.00906.0068006143200
2016-12-02909.00909.00900.00906.0072006513000
2016-12-01912.00914.00902.00908.0069006266400
2016-11-30900.00912.00893.00910.001770016010400
2016-11-29884.00890.00883.00890.0090007989800
2016-11-28884.00886.00877.00881.001780015697600
2016-11-25879.00881.00873.00874.001200010517300
2016-11-24878.00880.00873.00875.001170010244500
2016-11-22874.00877.00868.00869.00100008709600
2016-11-21867.00875.00865.00866.001380011982900
2016-11-18871.00871.00863.00863.001530013247300
2016-11-17870.00871.00864.00871.001230010667500
2016-11-16863.00869.00863.00869.0058005023900
2016-11-15863.00867.00862.00862.0047004057700
2016-11-14869.00870.00862.00866.001340011595400
2016-11-11867.00870.00857.00859.00103008885800
2016-11-10866.00872.00857.00857.001500012932900
2016-11-09865.00867.00851.00854.002050017567900
2016-11-08863.00865.00862.00863.0075006477800
2016-11-07862.00865.00862.00862.0077006644100
2016-11-04862.00866.00860.00865.00104008968400
2016-11-02872.00872.00863.00863.001400012128200
2016-11-01876.00876.00869.00872.0066005749900
2016-10-31866.00875.00866.00874.001170010185700
2016-10-28868.00873.00866.00869.001920016672900
2016-10-27875.00875.00866.00868.0099008608800
2016-10-26869.00873.00864.00872.00111009642500
2016-10-25867.00872.00867.00868.0067005823000
2016-10-24862.00873.00862.00868.001490012900300
2016-10-21875.00879.00865.00869.001320011510200
2016-10-20865.00870.00865.00867.001360011808200
2016-10-19866.00866.00862.00864.00103008905600
2016-10-18861.00868.00861.00864.0047004063500
2016-10-17865.00868.00860.00862.0079006824900
2016-10-14860.00862.00860.00860.0043003700200
2016-10-13860.00863.00860.00860.0057004907100
2016-10-12859.00860.00858.00859.0042003608400
2016-10-11860.00864.00858.00859.0095008167300
2016-10-07869.00869.00858.00860.00108009298000
2016-10-06869.00869.00861.00863.0067005790600
2016-10-05866.00866.00860.00862.0055004742500
2016-10-04859.00865.00858.00860.0074006367600
2016-10-03858.00862.00858.00859.0048004124900
2016-09-30858.00860.00857.00857.00101008662900
2016-09-29860.00865.00859.00860.0086007395900
2016-09-28861.00864.00859.00860.001430012309600
2016-09-27864.00874.00860.00874.001550013371100
2016-09-26873.00874.00860.00864.0065005621200
2016-09-23860.00865.00859.00865.0095008184600
2016-09-21858.00863.00858.00860.0093007997600
2016-09-20860.00866.00858.00858.0082007064200
2016-09-16858.00863.00858.00860.0049004212400
2016-09-15860.00861.00857.00859.0093007990600
2016-09-14863.00868.00860.00861.0090007760900
2016-09-13862.00866.00861.00863.0067005780100
2016-09-12865.00869.00860.00862.001660014324500
2016-09-09866.00872.00866.00867.001410012227500
2016-09-08871.00874.00868.00870.0047004091500
2016-09-07870.00872.00867.00868.0087007559700
2016-09-06868.00875.00868.00870.0072006264700
2016-09-05877.00878.00868.00868.0067005828900
2016-09-02872.00878.00866.00867.0092008008000
2016-09-01878.00878.00870.00871.0079006889400
2016-08-31880.00885.00869.00873.001680014676800
2016-08-30881.00886.00881.00886.0014001237900
2016-08-29880.00893.00880.00883.0029002558600
2016-08-26875.00895.00875.00881.0078006872400
2016-08-25878.00886.00877.00880.0028002464500
2016-08-24885.00885.00878.00878.0040003519700
2016-08-23878.00885.00878.00879.0028002463100
2016-08-22877.00893.00876.00878.0042003699300
2016-08-19880.00891.00874.00877.001150010118200
2016-08-18890.00895.00887.00888.0040003559600
2016-08-17893.00897.00890.00894.0062005533000
2016-08-16906.00906.00893.00893.0041003675100
2016-08-15906.00910.00896.00899.0029002611600
2016-08-12901.00905.00895.00898.0052004677300
2016-08-10905.00905.00898.00902.0027002433300
2016-08-09896.00910.00895.00899.0022001980700
2016-08-08900.00902.00893.00896.0052004667500
2016-08-05895.00899.00894.00898.0018001614700
2016-08-04896.00898.00895.00895.001100985700
2016-08-03897.00900.00896.00897.0028002512800
2016-08-02900.00911.00897.00897.0030002704500
2016-08-01910.00910.00899.00900.0034003075400
2016-07-29914.00914.00903.00912.0042003822800
2016-07-28898.00902.00892.00899.0038003403200
2016-07-27900.00903.00894.00897.0035003143000
2016-07-26895.00902.00892.00897.0034003054100
2016-07-25900.00909.00896.00896.0082007389300
2016-07-22924.00930.00904.00920.0051004676300
2016-07-21919.00920.00908.00920.0034003117100
2016-07-20908.00912.00908.00912.0017001546500
2016-07-19920.00924.00900.00908.0070006381200
2016-07-15912.00919.00906.00911.0043003922600
2016-07-14910.00922.00903.00915.0045004108800
2016-07-13910.00955.00904.00909.002170020073300
2016-07-12890.00905.00890.00904.0045004061300
2016-07-11902.00905.00890.00900.0037003324900
2016-07-08895.00895.00887.00887.0030002667400
2016-07-07890.00899.00890.00895.0018001610800
2016-07-06900.00900.00889.00898.0044003939900
2016-07-05898.00898.00885.00890.0058005159900
2016-07-04888.00903.00888.00898.0046004115600
2016-07-01894.00901.00888.00889.0085007586200
2016-06-30912.00912.00891.00896.00108009780700
2016-06-29895.00898.00890.00897.0068006081600
2016-06-28885.00896.00879.00889.0064005687200
2016-06-27872.00890.00871.00887.0093008188100
2016-06-24901.00905.00860.00877.001490013030200
2016-06-23895.00903.00893.00901.0057005116800
2016-06-22912.00914.00900.00902.00103009329100
2016-06-21909.00927.00894.00926.003690033758300
2016-06-20866.00880.00865.00867.0080006955000
2016-06-17862.00878.00861.00866.0098008475400
2016-06-16882.00887.00860.00862.00111009723300
2016-06-15881.00886.00881.00884.0064005656200
2016-06-14890.00893.00881.00886.0090007987400
2016-06-13900.00900.00893.00899.0092008254000
2016-06-10910.00910.00899.00900.001600014448300
2016-06-09905.00906.00902.00903.0065005874000
2016-06-08907.00910.00906.00907.0059005355600
2016-06-07910.00911.00906.00907.0066005992700
2016-06-06909.00920.00906.00914.0078007098700
2016-06-03907.00925.00907.00923.00108009915400
2016-06-02910.00918.00906.00907.0079007183100
2016-06-01908.00913.00907.00911.0071006458400
2016-05-31921.00923.00910.00911.00103009433000
2016-05-30920.00925.00916.00925.0062005694900
2016-05-27921.00928.00920.00923.0054004982200
2016-05-26927.00933.00921.00921.0081007508400
2016-05-25947.00947.00924.00934.0066006155500
2016-05-24933.00945.00928.00945.0061005706800
2016-05-23933.00946.00925.00934.0094008782300
2016-05-20935.00960.00929.00943.0066006215400
2016-05-19957.00964.00938.00948.0040003804900
2016-05-18944.00944.00936.00940.0011001033300
2016-05-17940.00945.00934.00944.0024002259100
2016-05-16944.00955.00942.00944.0035003316500
2016-05-13940.00958.00940.00951.0038003597000
2016-05-12955.00964.00953.00964.001000957900
2016-05-11974.00974.00953.00963.0047004528700
2016-05-10964.00976.00962.00972.0060005820100
2016-05-09956.00969.00953.00960.0042004035500
2016-05-06970.00970.00951.00965.0060005780100
2016-05-02943.00963.00941.00950.0052004935400
2016-04-28963.00970.00956.00964.001260012150000
2016-04-27950.00970.00943.00970.001370013118100
2016-04-26940.00948.00926.00945.0092008637700
2016-04-25938.00945.00908.00944.002000018648200
2016-04-22934.00934.00915.00929.001240011451400
2016-04-21919.00930.00918.00928.0074006845500
2016-04-20914.00933.00914.00919.0058005351500
2016-04-19916.00918.00910.00917.0037003388100
2016-04-18905.00920.00905.00916.0039003548000
2016-04-15921.00927.00916.00925.0048004426100

   ※ 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