[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 
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
2016-04-14917.00920.00912.00919.0062005690500
2016-04-13916.00920.00909.00911.0025002282200
2016-04-12910.00915.00909.00909.0026002368600
2016-04-11916.00918.00912.00912.0031002837700
2016-04-08905.00920.00905.00915.0042003840500
2016-04-07914.00921.00905.00920.0052004749700
2016-04-06909.00924.00907.00915.0059005394700
2016-04-05939.00939.00920.00924.0053004904600
2016-04-04914.00941.00905.00939.0097009002600
2016-04-01911.00929.00902.00914.001370012516200
2016-03-31933.00933.00914.00914.0069006377600
2016-03-30934.00941.00931.00933.0050004678600
2016-03-29910.00943.00910.00934.001750016234100
2016-03-28929.00937.00911.00932.002080019306600
2016-03-25940.00943.00926.00931.001170010941700
2016-03-24947.00949.00924.00939.001600014994400
2016-03-23967.00969.00949.00950.001740016643400
2016-03-22970.00973.00962.00967.001370013259200
2016-03-18957.00969.00955.00969.001440013835800
2016-03-17955.00970.00944.00966.002760026457800
2016-03-16952.00960.00941.00950.00105600100353000
2016-03-15981.00993.00980.00980.00124400122423200
2016-03-14995.00999.00994.00995.004010039955300
2016-03-11987.00997.00986.00992.003210031827600
2016-03-10991.00995.00990.00992.002120021025900
2016-03-09993.00995.00990.00995.001150011425400
2016-03-08996.001000.00996.00996.001050010477400
2016-03-071001.001002.00997.00999.001130011292700
2016-03-04997.001001.00995.001001.0090008985800
2016-03-03997.001004.00993.00995.003110030980700
2016-03-02998.00999.00991.00992.0086008551900
2016-03-01970.00989.00970.00986.0076007484300
2016-02-29977.00987.00970.00970.001380013476900
2016-02-26994.00995.00977.00977.001510014890200
2016-02-25988.00994.00984.00993.0073007229300
2016-02-24992.00995.00986.00987.0096009516600
2016-02-23998.00998.00985.00989.0067006642000
2016-02-22999.001000.00994.00998.0081008077100
2016-02-19995.00999.00991.00998.0077007669000
2016-02-18995.00998.00990.00995.0050004974800
2016-02-17988.00993.00968.00985.0081007953300
2016-02-16960.00989.00960.00986.0096009402500
2016-02-15957.00983.00954.00964.0086008309700
2016-02-12950.00962.00940.00942.001810017204000
2016-02-10985.00985.00963.00972.002590025162500
2016-02-09985.00985.00965.00968.0092008978600
2016-02-08972.00993.00972.00991.001150011332100
2016-02-05990.001001.00971.00993.001030010165400
2016-02-04996.00997.00989.00991.0098009732700
2016-02-03999.001000.00992.00996.001160011552900
2016-02-021005.001005.001000.001004.0064006416500
2016-02-011002.001007.001000.001005.001150011538900
2016-01-29987.00999.00976.00997.001730017131200
2016-01-28988.00988.00974.00982.001480014506800
2016-01-27980.00989.00977.00982.0080007853500
2016-01-26974.00999.00961.00972.0086008415200
2016-01-25950.00992.00947.00974.001480014342800
2016-01-22915.00946.00915.00937.001760016405500
2016-01-21960.00970.00900.00900.002050019281600
2016-01-20989.00989.00971.00975.001340013152400
2016-01-19983.00988.00978.00978.0060005896300
2016-01-18967.00986.00966.00983.001680016422200
2016-01-15985.00989.00982.00987.0043004240700
2016-01-141000.001000.00981.00985.001140011267300
2016-01-13999.001007.00993.00996.0073007294000
2016-01-12999.001000.00981.00996.001640016345400
2016-01-08999.001002.00980.001000.001750017442900
2016-01-07999.001007.00998.001000.001260012607900
2016-01-061000.001008.001000.001003.0058005814100
2016-01-051010.001010.00998.001002.001200012027100
2016-01-041015.001018.001005.001010.0064006476500
2015-12-301020.001020.001012.001016.0057005796600
2015-12-291004.001019.001002.001018.0079008003300
2015-12-281000.001007.00998.001006.0068006815600
2015-12-25998.001005.00981.00998.001950019476400
2015-12-241010.001012.001000.001000.0073007328600
2015-12-221014.001019.001008.001008.0067006791800
2015-12-211000.001019.00996.001015.001400014104100
2015-12-181007.001012.001000.001001.0099009974800
2015-12-171009.001009.001005.001006.0070007052000
2015-12-16999.001005.00999.001004.001050010513200
2015-12-151000.001006.00996.00997.0073007303700
2015-12-141000.001008.00995.001002.001580015830500
2015-12-111000.001003.00998.001003.001500015003000
2015-12-101000.001002.001000.001000.001310013104400
2015-12-09992.001002.00992.001002.0054005388900
2015-12-08999.001003.00995.001000.001630016294300
2015-12-071000.001004.00999.00999.001130011305900
2015-12-04995.00999.00992.00999.001350013449300
2015-12-03985.00995.00984.00994.0086008517700

   ※ 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