[4965 JQスタンダード] 曽田香料 日足 時系列データ

[4965 JQスタンダード] 曽田香料 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12800.00810.00800.00810.0054004372000
2013-07-11810.00810.00800.00800.001000805000
2013-07-10783.00815.00783.00800.00110008792300
2013-07-09761.00783.00761.00783.0018001400500
2013-07-08774.00774.00761.00761.00400308300
2013-07-05779.00780.00776.00776.0036002804200
2013-07-0400
2013-07-03763.00763.00756.00756.00600455400
2013-07-02782.00782.00782.00782.00200156400
2013-07-01782.00782.00782.00782.001000782000
2013-06-28731.00741.00731.00741.0014001032800
2013-06-27741.00741.00741.00741.0010074100
2013-06-26741.00741.00741.00741.00200148200
2013-06-25765.00765.00765.00765.001300994500
2013-06-2400
2013-06-21772.00772.00765.00765.00600461700
2013-06-20770.00770.00770.00770.0010077000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-14746.00746.00740.00740.001000743600
2013-06-13746.00746.00746.00746.0010074600
2013-06-1200
2013-06-11778.00778.00740.00742.0015001124400
2013-06-10795.00795.00778.00778.00400316100
2013-06-07754.00754.00732.00735.0022001613000
2013-06-06785.00785.00739.00754.0042003198500
2013-06-05790.00790.00784.00785.00800628900
2013-06-0400
2013-06-03766.00766.00766.00766.0010076600
2013-05-31780.00781.00779.00781.0019001482000
2013-05-30785.00785.00785.00785.0021001648500
2013-05-2900
2013-05-2800
2013-05-27821.00821.00821.00821.0010082100
2013-05-24822.00830.00781.00785.0049004015400
2013-05-23817.00822.00805.00822.0068005534000
2013-05-22811.00815.00811.00815.00800651200
2013-05-21811.00811.00811.00811.00200162200
2013-05-20810.00810.00810.00810.00700567000
2013-05-17780.00780.00780.00780.0049003822000
2013-05-16814.00815.00800.00800.0028002264900
2013-05-15840.00850.00840.00850.0062005248600
2013-05-14842.00844.00825.00830.0090007520800
2013-05-13814.00840.00814.00822.001290010605100
2013-05-10730.00844.00730.00764.001930014973200
2013-05-09732.00733.00711.00723.0019001367500
2013-05-08737.00737.00705.00720.00127009162300
2013-05-07745.00745.00725.00735.0063004611600
2013-05-02750.00750.00743.00743.00900672300
2013-05-01751.00751.00750.00750.0016001200100
2013-04-30741.00750.00741.00750.00700521700
2013-04-26733.00736.00732.00736.0023001684200
2013-04-25732.00732.00732.00732.00200146400
2013-04-2400
2013-04-23735.00735.00710.00730.0065004714700
2013-04-22730.00730.00730.00730.00500365000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16734.00734.00734.00734.00900660600
2013-04-15734.00734.00734.00734.0010073400
2013-04-1200
2013-04-11734.00734.00734.00734.0010073400
2013-04-10720.00720.00719.00719.00300215800
2013-04-0900
2013-04-0800
2013-04-05719.00719.00719.00719.0010071900
2013-04-0400
2013-04-03707.00707.00707.00707.00700494900
2013-04-02700.00700.00700.00700.00400280000
2013-04-01707.00707.00696.00700.00800560400
2013-03-2900
2013-03-2800
2013-03-27674.00690.00674.00690.0069004679200
2013-03-2600
2013-03-2500
2013-03-22745.00745.00745.00745.001200894000
2013-03-21760.00760.00760.00760.0033002508000
2013-03-1900
2013-03-18745.00745.00745.00745.001200894000
2013-03-15754.00755.00750.00750.001200905100
2013-03-14754.00754.00754.00754.0010075400
2013-03-1300
2013-03-12750.00750.00746.00746.0046003449600
2013-03-11739.00746.00739.00746.0034002515800
2013-03-08739.00739.00739.00739.00200147800
2013-03-07733.00736.00725.00725.0038002789700
2013-03-06731.00734.00731.00734.0014001024600
2013-03-05730.00731.00730.00731.00300219100
2013-03-04705.00719.00705.00718.0022001553700
2013-03-01720.00720.00720.00720.001300936000
2013-02-28726.00740.00726.00728.0049003567600
2013-02-27725.00726.00725.00726.00400290200
2013-02-2600
2013-02-2500
2013-02-22709.00710.00709.00710.001100780900
2013-02-21708.00708.00708.00708.00400283200
2013-02-20707.00709.00707.00709.00400283000
2013-02-1900
2013-02-18740.00740.00705.00706.00111008072500
2013-02-15730.00740.00730.00740.0030002207700
2013-02-14700.00730.00700.00730.00700505000
2013-02-13734.00740.00730.00740.0050003673700
2013-02-12701.00701.00700.00700.00600420500
2013-02-08695.00695.00695.00695.00700486500
2013-02-07660.00690.00660.00690.0021001398000
2013-02-06690.00698.00690.00698.001300905800
2013-02-0500
2013-02-0400
2013-02-01670.00670.00670.00670.001200804000
2013-01-31661.00662.00661.00662.0016001058200
2013-01-30661.00661.00661.00661.0010066100
2013-01-2900
2013-01-2800
2013-01-25650.00660.00650.00660.0059003880500
2013-01-2400
2013-01-2300
2013-01-22650.00650.00650.00650.00300195000
2013-01-21645.00650.00640.00650.001100712500
2013-01-18635.00640.00635.00640.001100699000
2013-01-17645.00645.00645.00645.0010064500
2013-01-16641.00641.00640.00640.00600384300
2013-01-15639.00639.00639.00639.0020001278000
2013-01-11635.00639.00635.00639.00300190900
2013-01-10632.00632.00632.00632.0030001896000
2013-01-09635.00635.00633.00633.001200761700
2013-01-08640.00640.00637.00637.00500318800
2013-01-07640.00640.00640.00640.00400256000
2013-01-04639.00641.00636.00641.00600382800
2012-12-28635.00635.00630.00630.001000634500
2012-12-27630.00630.00630.00630.00300189000
2012-12-26628.00628.00628.00628.00800502400
2012-12-25627.00627.00622.00625.00900563100
2012-12-21620.00620.00620.00620.00700434000
2012-12-20626.00630.00623.00630.0021001313300
2012-12-19626.00626.00625.00625.001100687600
2012-12-18627.00627.00627.00627.00500313500
2012-12-17624.00629.00624.00627.001500937600
2012-12-14625.00625.00624.00624.0025001562000
2012-12-1300
2012-12-12625.00625.00625.00625.0039002437500
2012-12-11625.00625.00625.00625.00800500000
2012-12-10620.00620.00620.00620.001000620000
2012-12-07616.00616.00616.00616.0021001293600
2012-12-0600
2012-12-05625.00625.00625.00625.00300187500
2012-12-04625.00625.00625.00625.0010062500
2012-12-0300
2012-11-30625.00625.00624.00624.0021001310700
2012-11-29626.00626.00624.00625.0016001000700
2012-11-28625.00625.00625.00625.0010062500
2012-11-2700
2012-11-2600
2012-11-22621.00621.00621.00621.001200745200
2012-11-2100
2012-11-2000
2012-11-19621.00621.00621.00621.00200124200
2012-11-16622.00622.00610.00610.0025001536200
2012-11-15625.00625.00622.00622.001500936300
2012-11-14625.00625.00625.00625.0010062500
2012-11-13622.00622.00622.00622.0010062200
2012-11-12615.00615.00615.00615.001000615000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06625.00625.00625.00625.0010062500
2012-11-0500
2012-11-02628.00628.00628.00628.0010062800
2012-11-01625.00625.00625.00625.0010062500
2012-10-3100
2012-10-3000
2012-10-29630.00630.00629.00630.001400881900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23630.00630.00630.00630.0010063000
2012-10-22631.00631.00631.00631.0010063100
2012-10-1900
2012-10-1800
2012-10-17630.00630.00630.00630.0010063000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10630.00630.00625.00625.00400251000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01633.00633.00633.00633.0010063300
2012-09-28634.00634.00634.00634.0010063400
2012-09-27627.00627.00627.00627.0010062700
2012-09-2600
2012-09-25647.00647.00647.00647.001300841100
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19647.00647.00647.00647.00500323500
2012-09-18645.00647.00645.00647.00200129200
2012-09-14637.00637.00637.00637.00200127400
2012-09-1300
2012-09-12642.00642.00642.00642.0010064200
2012-09-1100
2012-09-1000
2012-09-07632.00632.00632.00632.0020001264000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27680.00680.00662.00662.00500338200
2012-08-24680.00680.00680.00680.0046003128000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15680.00680.00680.00680.00800544000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09680.00680.00680.00680.0058003944000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31680.00690.00680.00690.00800550800
2012-07-30680.00680.00680.00680.0010068000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24668.00668.00668.00668.0023001536400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13670.00670.00670.00670.0023001541000
2012-07-12668.00668.00668.00668.001500010020000
2012-07-11668.00668.00668.00668.001100734800
2012-07-10668.00669.00668.00668.0025001670300
2012-07-0900

   ※ 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