[4961 JQ] 日油技研 日足 時系列データ

[4961 JQ] 日油技研 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-261471.001471.001470.001470.0030004412000
2010-08-251474.001474.001470.001470.0020002944000
2010-08-2400
2010-08-231460.001460.001460.001460.0010001460000
2010-08-201450.001450.001450.001450.0010001450000
2010-08-1900
2010-08-181458.001480.001458.001480.0020002938000
2010-08-171436.001436.001436.001436.0030004308000
2010-08-1600
2010-08-1300
2010-08-121436.001436.001436.001436.0010001436000
2010-08-1100
2010-08-101514.001514.001506.001506.0050007556000
2010-08-091512.001512.001512.001512.0010001512000
2010-08-0600
2010-08-0500
2010-08-041540.001550.001540.001550.0030004630000
2010-08-0300
2010-08-021525.001525.001525.001525.0010001525000
2010-07-3000
2010-07-291516.001526.001516.001526.0030004562000
2010-07-2800
2010-07-271516.001516.001516.001516.0010001516000
2010-07-261514.001514.001514.001514.0010001514000
2010-07-231500.001500.001500.001500.0010001500000
2010-07-2200
2010-07-211551.001551.001504.001504.0040006111000
2010-07-2000
2010-07-1600
2010-07-1500
2010-07-141562.001600.001562.001600.001100017498000
2010-07-131571.001571.001571.001571.0020003142000
2010-07-121598.001600.001598.001600.0020003198000
2010-07-091574.001576.001574.001576.0030004724000
2010-07-081550.001550.001550.001550.0010001550000
2010-07-0700
2010-07-061498.001515.001498.001515.0020003013000
2010-07-051500.001505.001500.001505.0040006005000
2010-07-021487.001514.001474.001514.0050007449000
2010-07-011480.001487.001480.001487.0020002967000
2010-06-301477.001477.001477.001477.0010001477000
2010-06-2900
2010-06-281530.001553.001530.001553.00800012263000
2010-06-251567.001570.001567.001570.0040006277000
2010-06-241571.001596.001571.001596.001000015819000
2010-06-231599.001600.001599.001600.001100017597000
2010-06-221611.001611.001611.001611.0010001611000
2010-06-211670.001671.001650.001651.0060009952000
2010-06-181660.001680.001652.001652.00600010013000
2010-06-171672.001672.001661.001661.00800013342000
2010-06-161664.001672.001664.001672.0040006673000
2010-06-151650.001656.001649.001655.001900031382000
2010-06-141642.001660.001642.001644.004000066106000
2010-06-111640.001655.001639.001643.001700028022000
2010-06-101604.001630.001604.001630.00800012978000
2010-06-091600.001605.001595.001595.00700011202000
2010-06-081553.001611.001553.001610.002000031601000
2010-06-071577.001577.001559.001559.001100017266000
2010-06-041582.001625.001582.001617.002900046522000
2010-06-031570.001590.001563.001590.004300067962000
2010-06-021500.001580.001500.001560.003400052664000
2010-06-011524.001530.001517.001530.001500022827000
2010-05-311480.001540.001480.001540.002600039124000
2010-05-281460.001500.001460.001500.006200092195000
2010-05-271430.001468.001430.001447.0099000143281000
2010-05-261320.001320.001320.001320.0030003960000
2010-05-251020.001020.001020.001020.0010001020000
2010-05-2400
2010-05-2100
2010-05-201050.001050.001050.001050.0010001050000
2010-05-1900
2010-05-1800
2010-05-1700
2010-05-141100.001100.001100.001100.0010001100000
2010-05-1300
2010-05-1200
2010-05-1100
2010-05-1000
2010-05-0700
2010-05-0600
2010-04-3000
2010-04-2800
2010-04-2700
2010-04-261124.001124.001124.001124.0010001124000
2010-04-2300
2010-04-2200
2010-04-2100
2010-04-2000
2010-04-1900
2010-04-1600
2010-04-1500
2010-04-1400
2010-04-131039.001042.001039.001042.0020002081000
2010-04-121093.001093.001093.001093.0010001093000
2010-04-0900
2010-04-0800
2010-04-0700
2010-04-0600
2010-04-051033.001033.001033.001033.0010001033000
2010-04-021034.001034.001011.001011.0020002045000
2010-04-0100
2010-03-311010.001010.001010.001010.0010001010000
2010-03-3000
2010-03-291010.001010.001010.001010.0010001010000
2010-03-261035.001035.001035.001035.0020002070000
2010-03-2500
2010-03-2400
2010-03-2300
2010-03-1900
2010-03-1800
2010-03-1700
2010-03-161010.001010.001010.001010.0010001010000
2010-03-1500
2010-03-1200
2010-03-111011.001011.001010.001010.0020002021000
2010-03-1000
2010-03-0900
2010-03-081023.001023.001023.001023.0020002046000
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-011000.001000.001000.001000.0010001000000
2010-02-2600
2010-02-25999.001017.00999.001017.0020002016000
2010-02-24999.00999.00999.00999.0020001998000
2010-02-231000.001000.00999.00999.0020001999000
2010-02-2200
2010-02-191007.001007.001000.001000.0060006013000
2010-02-181007.001007.001007.001007.0010001007000
2010-02-171012.001020.001012.001020.0020002032000
2010-02-161012.001012.001012.001012.0020002024000
2010-02-151001.001006.001001.001006.0020002007000
2010-02-1200
2010-02-101017.001017.001015.001015.0020002032000
2010-02-0900
2010-02-0800
2010-02-051060.001060.001060.001060.0010001060000
2010-02-041101.001101.001100.001100.0020002201000
2010-02-0300
2010-02-021101.001101.001101.001101.0010001101000
2010-02-011135.001135.001135.001135.0010001135000
2010-01-2900
2010-01-2800
2010-01-271090.001090.001090.001090.0010001090000
2010-01-261085.001085.001085.001085.0010001085000
2010-01-251079.001079.001079.001079.0010001079000
2010-01-2200
2010-01-2100
2010-01-201021.001079.001021.001079.0020002100000
2010-01-1900
2010-01-1800
2010-01-1500
2010-01-1400
2010-01-1300
2010-01-1200
2010-01-0800
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-301020.001035.001019.001035.0030003074000
2009-12-2900
2009-12-281059.001059.001059.001059.0010001059000
2009-12-251018.001018.001018.001018.0010001018000
2009-12-2400
2009-12-2200
2009-12-211000.001000.001000.001000.0010001000000
2009-12-1800
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-14980.001000.00980.001000.0020001980000
2009-12-1100
2009-12-101086.001086.001080.001080.0020002166000
2009-12-0900
2009-12-0800
2009-12-0700
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-01980.00980.00980.00980.001000980000
2009-11-3000
2009-11-271000.001000.001000.001000.0020002000000
2009-11-261000.001000.001000.001000.0010001000000
2009-11-25980.00980.00980.00980.001000980000
2009-11-24980.00980.00980.00980.001000980000
2009-11-201005.001005.001000.001000.0030003005000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-121040.001040.001040.001040.0010001040000
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-0600
2009-11-051040.001040.001040.001040.0020002080000
2009-11-0400
2009-11-021040.001040.001040.001040.0010001040000
2009-10-3000
2009-10-291050.001050.001050.001050.0010001050000
2009-10-2800
2009-10-271070.001070.001070.001070.0010001070000
2009-10-261071.001071.001070.001070.0030003212000
2009-10-231071.001071.001071.001071.0010001071000
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-3000
2009-09-2900
2009-09-2800
2009-09-251120.001120.001120.001120.0010001120000
2009-09-2400
2009-09-1800
2009-09-1700
2009-09-1600
2009-09-1500
2009-09-1400
2009-09-1100
2009-09-1000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-021105.001105.001105.001105.0010001105000
2009-09-011180.001180.001180.001180.0010001180000
2009-08-311200.001200.001200.001200.0010001200000
2009-08-281192.001200.001192.001200.0080009584000
2009-08-271180.001180.001180.001180.0010001180000
2009-08-261124.001124.001100.001100.0030003344000
2009-08-2500
2009-08-241103.001103.001103.001103.0010001103000
2009-08-2100
2009-08-2000
2009-08-1900

   ※ 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