[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 
2017-11-2100
2017-11-201140.001140.001140.001140.00100114000
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-1400
2017-11-131136.001136.001136.001136.00200227200
2017-11-1000
2017-11-091138.001138.001138.001138.00100113800
2017-11-081138.001140.001135.001140.00400455300
2017-11-0700
2017-11-0600
2017-11-021135.001135.001135.001135.00300340500
2017-11-0100
2017-10-3100
2017-10-3000
2017-10-271135.001135.001135.001135.0011001248500
2017-10-261135.001139.001135.001135.0067007608100
2017-10-2500
2017-10-241135.001135.001135.001135.00100113500
2017-10-231136.001136.001136.001136.00200227200
2017-10-2000
2017-10-191135.001135.001135.001135.00100113500
2017-10-1800
2017-10-171135.001135.001134.001134.0071008058200
2017-10-1600
2017-10-131135.001135.001135.001135.0020002270000
2017-10-121135.001135.001135.001135.00100113500
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-051136.001140.001136.001140.00200227600
2017-10-041136.001136.001135.001136.009001022200
2017-10-0300
2017-10-021136.001136.001135.001135.0011001248600
2017-09-291135.001135.001135.001135.00300340500
2017-09-281140.001140.001140.001140.00200228000
2017-09-271140.001140.001140.001140.00200228000
2017-09-261135.001135.001135.001135.00200227000
2017-09-2500
2017-09-221137.001137.001137.001137.00400454800
2017-09-211137.001137.001137.001137.00100113700
2017-09-201137.001137.001137.001137.0051005798700
2017-09-191137.001137.001137.001137.00300341100
2017-09-151137.001138.001137.001137.0025002842600
2017-09-141138.001139.001138.001138.00146500166723600
2017-09-131138.001140.001138.001138.005700064871300
2017-09-121137.001139.001137.001138.0068007738800
2017-09-111138.001139.001137.001137.0090100102533900
2017-09-081137.001139.001137.001138.001490016956100
2017-09-071138.001138.001138.001138.004340049389200
2017-09-061138.001138.001138.001138.004020045747600
2017-09-051138.001139.001137.001138.004660053031500
2017-09-041139.001139.001136.001137.006000068271200
2017-09-011139.001139.001138.001138.005180058956100
2017-08-311138.001139.001138.001138.003180036217500
2017-08-301138.001139.001138.001138.0069007852300
2017-08-291139.001139.001138.001138.0072008198100
2017-08-281138.001139.001138.001139.0025002845900
2017-08-251139.001139.001138.001138.0069007852300
2017-08-241138.001138.001138.001138.002100023898000
2017-08-231138.001139.001138.001138.0012001365700
2017-08-221138.001138.001138.001138.0041004665800
2017-08-211138.001138.001138.001138.0025002845000
2017-08-181138.001139.001138.001139.00800911000
2017-08-171139.001139.001138.001138.0056006372900
2017-08-161138.001139.001138.001139.0038004324700
2017-08-151139.001139.001138.001138.004800054670700
2017-08-141138.001139.001138.001139.004050046089100
2017-08-101138.001139.001138.001138.001440016387400
2017-08-091138.001139.001138.001138.002620029816000
2017-08-081138.001138.001137.001137.00107000121734500
2017-08-071136.001136.001136.001136.0020002272000
2017-08-041136.001136.001136.001136.00100113600
2017-08-031136.001137.001135.001137.002270025786300
2017-08-021136.001137.001136.001137.0054006135400
2017-08-011136.001136.001136.001136.00200227200
2017-07-3100
2017-07-281136.001136.001136.001136.00100113600
2017-07-271136.001136.001136.001136.00930010564800
2017-07-261136.001136.001136.001136.001290014654400
2017-07-251136.001136.001135.001136.001310014868800
2017-07-241136.001136.001136.001136.0028003180800
2017-07-211136.001136.001136.001136.0065007384000
2017-07-2000
2017-07-1900
2017-07-181137.001137.001137.001137.00500568500
2017-07-141137.001138.001136.001138.001020011587900
2017-07-131136.001137.001136.001137.0050005684900
2017-07-1200
2017-07-111136.001137.001136.001137.001160013188100
2017-07-101136.001136.001136.001136.0036004089600
2017-07-071137.001137.001136.001136.0069007839900
2017-07-061136.001136.001136.001136.0010001136000
2017-07-051136.001136.001136.001136.0030003408000
2017-07-041136.001136.001136.001136.00200227200
2017-07-031136.001136.001136.001136.0015001704000
2017-06-301136.001136.001136.001136.00100113600
2017-06-291136.001136.001136.001136.00600681600
2017-06-281136.001136.001136.001136.0018002044800
2017-06-271138.001138.001138.001138.00100113800
2017-06-261136.001139.001136.001139.0042004774900
2017-06-231136.001136.001136.001136.0012001363200
2017-06-221137.001137.001136.001136.0065007385300
2017-06-211136.001137.001136.001136.002930033284900
2017-06-201136.001136.001136.001136.0038004316800
2017-06-191136.001137.001136.001137.0023002613000
2017-06-161136.001137.001136.001137.00200227300
2017-06-151136.001137.001136.001136.0070007953100
2017-06-141136.001136.001136.001136.0075008520000
2017-06-131136.001136.001136.001136.0034003862400
2017-06-121136.001136.001136.001136.001140012950400
2017-06-091136.001136.001136.001136.0012001363200
2017-06-081136.001136.001136.001136.001850021016000
2017-06-0700
2017-06-061136.001137.001136.001137.00600682000
2017-06-051136.001137.001136.001136.0030003408300
2017-06-021136.001138.001136.001137.0071008073600
2017-06-011136.001137.001136.001136.0054006134600
2017-05-311136.001137.001136.001136.0035003976100
2017-05-301136.001136.001136.001136.0022002499200
2017-05-291136.001136.001136.001136.0043004884800
2017-05-261136.001136.001136.001136.0017001931200
2017-05-251136.001136.001136.001136.0011001249600
2017-05-241136.001137.001136.001136.0045005112500
2017-05-231136.001137.001136.001136.002280025904000
2017-05-221136.001136.001135.001135.002470028044500
2017-05-191135.001136.001135.001135.001070012150700
2017-05-181136.001136.001135.001135.001030011695500
2017-05-171136.001136.001135.001135.005170058726000
2017-05-161136.001137.001136.001136.003400038624300
2017-05-151140.001156.001137.001137.00168400191910700
2017-05-121051.001051.001051.001051.0048005044800
2017-05-11901.00901.00901.00901.00900810900
2017-05-10743.00751.00740.00751.00500372700
2017-05-09743.00743.00743.00743.0010074300
2017-05-08741.00749.00741.00741.00500371700
2017-05-02737.00741.00737.00741.0019001403900
2017-05-01737.00738.00737.00737.00400294900
2017-04-28729.00739.00729.00736.00800586700
2017-04-27724.00729.00724.00729.00200145300
2017-04-26722.00724.00722.00724.00600433800
2017-04-25720.00729.00720.00721.00700505000
2017-04-24710.00724.00710.00719.0019001351700
2017-04-2100
2017-04-20718.00725.00718.00725.00200144300
2017-04-19730.00733.00730.00733.00200146300
2017-04-18729.00729.00725.00725.00300218200
2017-04-17719.00719.00719.00719.00300215700
2017-04-14728.00734.00728.00734.00300219200
2017-04-13733.00733.00725.00728.0021001527400
2017-04-12729.00733.00729.00733.0017001241600
2017-04-11737.00738.00736.00738.0044003246100
2017-04-10739.00739.00738.00738.00700517100
2017-04-07740.00742.00738.00740.001000740200
2017-04-06760.00760.00731.00740.0022001634400
2017-04-05754.00755.00753.00753.00700528000
2017-04-04754.00769.00754.00754.001000756000
2017-04-03777.00778.00774.00778.001000776900
2017-03-31777.00777.00776.00777.00900699000
2017-03-30779.00779.00777.00777.00200155600
2017-03-2900
2017-03-28762.00762.00762.00762.0010076200
2017-03-27770.00770.00753.00770.0017001301600
2017-03-24766.00782.00759.00770.0028002143300
2017-03-23759.00759.00759.00759.0010075900
2017-03-22759.00764.00759.00759.001300988100
2017-03-2100
2017-03-17748.00760.00748.00751.0017001281100
2017-03-16748.00755.00740.00751.001000750400
2017-03-15756.00756.00756.00756.0010075600
2017-03-14756.00756.00756.00756.00400302400
2017-03-13759.00759.00759.00759.00200151800
2017-03-10765.00765.00759.00759.00500381900
2017-03-09760.00760.00752.00752.001200908200
2017-03-08763.00763.00758.00759.0015001138700
2017-03-07756.00759.00756.00759.00700530900
2017-03-06757.00757.00756.00756.001000756500
2017-03-03754.00756.00751.00756.00600452600
2017-03-0200
2017-03-01755.00755.00754.00755.0048003623900
2017-02-28750.00755.00748.00755.0014001050500
2017-02-27756.00756.00753.00753.00900679500
2017-02-24753.00756.00753.00753.0040003014600
2017-02-2300
2017-02-22752.00754.00751.00753.0031002331400
2017-02-21747.00752.00747.00752.0035002625100
2017-02-20746.00746.00741.00746.00700521700
2017-02-17750.00750.00746.00746.001000748000
2017-02-16750.00750.00741.00750.0055004104600
2017-02-15747.00754.00742.00754.0026001945200
2017-02-14746.00747.00746.00747.001000746800
2017-02-13745.00747.00745.00747.001000745600
2017-02-10745.00745.00744.00745.00800595900
2017-02-09743.00746.00741.00746.001000743400
2017-02-08741.00741.00723.00741.0018001328900
2017-02-07737.00745.00737.00738.0065004799500
2017-02-06736.00736.00730.00730.001100803600
2017-02-03735.00735.00722.00730.0029002114300
2017-02-02738.00738.00718.00734.0054003941100
2017-02-01739.00739.00730.00738.0015001097600
2017-01-31737.00739.00731.00739.0018001324700
2017-01-30745.00745.00720.00730.0033002407700
2017-01-27747.00756.00745.00745.0018001342500
2017-01-26747.00747.00747.00747.0010074700
2017-01-25747.00751.00747.00747.0033002467800
2017-01-24743.00750.00734.00747.00900671000
2017-01-23732.00740.00723.00740.00400292100
2017-01-20734.00743.00734.00740.00800589600
2017-01-19737.00744.00737.00744.001200887400
2017-01-18730.00730.00730.00730.001100803000
2017-01-17730.00736.00730.00730.0029002117600
2017-01-16734.00734.00727.00730.0057004163700
2017-01-13734.00736.00730.00734.001300952200
2017-01-12737.00740.00722.00730.0048003482400
2017-01-11734.00737.00731.00737.0026001908900
2017-01-10733.00734.00723.00734.0022001603600
2017-01-06737.00737.00735.00735.00200147200
2017-01-05728.00729.00728.00729.001000728300
2017-01-04742.00742.00727.00727.001000736200
2016-12-30743.00743.00742.00742.00200148500
2016-12-2900
2016-12-28750.00750.00742.00743.0015001121200
2016-12-27730.00745.00730.00740.0070005168900
2016-12-26737.00745.00729.00745.0053003893000
2016-12-22725.00732.00725.00732.0023001668200
2016-12-21718.00727.00718.00725.0026001879300
2016-12-2000
2016-12-19730.00730.00728.00728.00200145800
2016-12-16735.00735.00728.00728.0014001023500
2016-12-15731.00737.00731.00734.0028002058600
2016-12-14724.00731.00724.00731.001000725600
2016-12-13720.00724.00720.00724.0020001443800
2016-12-12725.00736.00724.00732.0027001969100
2016-12-09725.00725.00720.00725.0076005505000
2016-12-08728.00731.00725.00725.0027001963200
2016-12-07737.00745.00722.00726.0053003880300
2016-12-06730.00755.00728.00737.0049003613700
2016-12-05713.00739.00713.00728.0019001386000
2016-12-02710.00728.00709.00728.002380017120000
2016-12-01708.00710.00708.00709.0019001346900
2016-11-30694.00709.00688.00708.0086006003300
2016-11-29695.00695.00685.00688.00800552000
2016-11-28692.00692.00680.00685.0033002271400
2016-11-25691.00692.00691.00691.00600414800
2016-11-24690.00693.00686.00691.0034002344400
2016-11-22695.00695.00680.00693.0025001718800
2016-11-21658.00715.00658.00700.0061004191900
2016-11-18661.00661.00660.00661.0023001519000
2016-11-17656.00660.00654.00659.0031002037500

   ※ 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