[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 
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
2016-11-16657.00657.00651.00657.001500983900
2016-11-15653.00670.00648.00657.0051003367600
2016-11-14645.00649.00645.00648.001400905900
2016-11-11645.00645.00645.00645.001400903000
2016-11-10643.00645.00643.00645.00800515200
2016-11-09636.00640.00631.00631.0045002869100
2016-11-08638.00638.00638.00638.0010063800
2016-11-07632.00640.00632.00640.00400255200
2016-11-04635.00635.00631.00632.00500316200
2016-11-02635.00645.00635.00645.001400894500
2016-11-01645.00645.00636.00636.0019001220900
2016-10-31647.00647.00638.00641.0017001090800
2016-10-28643.00648.00643.00648.0046002966700
2016-10-27643.00643.00640.00643.001300833500
2016-10-26640.00640.00640.00640.00900576000
2016-10-25640.00640.00635.00640.0029001854500
2016-10-24640.00640.00640.00640.001300832000
2016-10-21620.00629.00617.00629.0032001984600
2016-10-20630.00633.00630.00633.00400252900
2016-10-19627.00627.00627.00627.001000627000
2016-10-18624.00624.00624.00624.0010062400
2016-10-17615.00623.00615.00623.00200123800
2016-10-14623.00623.00613.00613.00600370800
2016-10-13623.00623.00619.00619.00700434300
2016-10-12615.00620.00615.00620.0036002221600
2016-10-11625.00625.00622.00622.00300187200
2016-10-07620.00620.00620.00620.0010062000
2016-10-06617.00627.00617.00627.001100688700
2016-10-05616.00616.00616.00616.00200123200
2016-10-04612.00614.00610.00614.0072004395800
2016-10-03636.00636.00622.00622.0026001645200
2016-09-30621.00622.00600.00622.0028001700300
2016-09-29622.00638.00621.00621.00700437800
2016-09-28621.00621.00602.00617.0049002993300
2016-09-27639.00645.00630.00630.001400896400
2016-09-26630.00635.00630.00635.00200126500
2016-09-23633.00633.00632.00632.001200759500
2016-09-2100
2016-09-20633.00633.00633.00633.001100696300
2016-09-16614.00614.00614.00614.00500307000
2016-09-15620.00620.00613.00613.0021001299000
2016-09-14620.00620.00620.00620.0010062000
2016-09-13627.00630.00610.00620.0024001478700
2016-09-12625.00625.00617.00624.0034002120900
2016-09-09626.00629.00626.00627.00500313500
2016-09-08619.00619.00609.00619.001400861900
2016-09-07619.00619.00619.00619.0010061900
2016-09-06613.00624.00613.00615.00500308100
2016-09-05609.00612.00609.00611.0021001280200
2016-09-02604.00609.00604.00609.00500303500
2016-09-01602.00604.00602.00603.00400241100
2016-08-31606.00606.00600.00600.0019001143900
2016-08-30611.00612.00611.00611.00400244600
2016-08-29610.00610.00605.00605.001400850300
2016-08-26616.00616.00610.00610.00700430600
2016-08-25615.00616.00610.00615.0042002573400
2016-08-24612.00615.00612.00615.00200122700
2016-08-23610.00610.00610.00610.00200122000
2016-08-22610.00610.00610.00610.0010061000
2016-08-19610.00610.00610.00610.0020001220000
2016-08-1800
2016-08-17620.00620.00620.00620.00500310000
2016-08-16620.00620.00620.00620.00500310000
2016-08-15624.00624.00614.00614.00600370900
2016-08-12615.00615.00610.00614.00500306700
2016-08-10610.00610.00600.00603.0032001925400
2016-08-09616.00617.00610.00610.00400245900
2016-08-08610.00610.00585.00604.0030001791700
2016-08-05613.00613.00612.00612.00700429000
2016-08-04617.00617.00610.00613.0023001407200
2016-08-03630.00630.00623.00623.00300187600
2016-08-02629.00629.00620.00620.00400248900
2016-08-01632.00632.00612.00630.0040002469700
2016-07-29620.00630.00620.00622.0025001553100
2016-07-28632.00640.00622.00640.0039002444000
2016-07-27640.00640.00638.00638.0035002239800
2016-07-26632.00640.00632.00640.00500318400
2016-07-25630.00632.00629.00632.0025001575800
2016-07-22639.00639.00629.00629.0026001653700
2016-07-21624.00630.00616.00630.001100679900
2016-07-20623.00624.00623.00624.00900560800
2016-07-19619.00620.00616.00616.00400247400
2016-07-15616.00617.00608.00609.0041002507300
2016-07-14612.00622.00610.00616.0033002031200
2016-07-13612.00617.00612.00617.00200122900
2016-07-12616.00619.00610.00610.0034002086700
2016-07-11625.00625.00615.00615.0044002739900
2016-07-08613.00623.00613.00623.00500308700
2016-07-07612.00612.00612.00612.0010061200
2016-07-06611.00618.00611.00612.00500307700
2016-07-05612.00613.00608.00611.0028001709800
2016-07-04622.00626.00608.00612.0072004448400
2016-07-01627.00627.00627.00627.0010062700
2016-06-30614.00640.00614.00627.0033002069500
2016-06-29616.00622.00613.00613.0031001912600
2016-06-28619.00619.00618.00618.001000618400
2016-06-27620.00620.00615.00618.0020001236700
2016-06-24638.00640.00631.00631.0042002671000
2016-06-23640.00642.00632.00638.001100701200
2016-06-22644.00644.00631.00640.0029001861800
2016-06-21644.00644.00644.00644.0010064400
2016-06-20653.00660.00630.00644.0051003302400
2016-06-17653.00653.00653.00653.00200130600
2016-06-16655.00655.00651.00653.00400261300
2016-06-15660.00660.00660.00660.00500330000
2016-06-14660.00660.00660.00660.0010066000
2016-06-13660.00660.00655.00660.0050003283500
2016-06-10660.00664.00660.00660.001100727000
2016-06-09665.00666.00660.00660.0038002515800
2016-06-08665.00671.00661.00665.0031002063100
2016-06-07666.00670.00666.00668.0068004531700
2016-06-06670.00671.00665.00666.0087005822700
2016-06-03673.00673.00671.00671.001100739600
2016-06-02674.00674.00674.00674.00200134800
2016-06-01674.00674.00674.00674.00300202200
2016-05-31673.00675.00673.00675.001100741200
2016-05-30680.00683.00673.00673.0016001086100
2016-05-2700
2016-05-26680.00681.00670.00680.0018001215400
2016-05-25693.00693.00689.00690.0020001383200
2016-05-24707.00707.00675.00693.0029001982200
2016-05-23707.00707.00707.00707.0010070700
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17687.00687.00687.00687.0010068700
2016-05-16685.00687.00685.00687.001100753900
2016-05-13690.00694.00685.00685.0048003316600
2016-05-12683.00696.00681.00687.0096006607000
2016-05-11692.00693.00675.00683.0033002252600
2016-05-10696.00697.00688.00692.0033002288600
2016-05-09702.00703.00695.00695.00800560400
2016-05-0600
2016-05-02709.00710.00705.00710.00400283300
2016-04-28711.00712.00706.00706.001300923400
2016-04-27711.00712.00711.00711.00700497800
2016-04-26711.00711.00711.00711.0010071100
2016-04-25711.00712.00709.00709.001100781600
2016-04-22724.00724.00705.00709.0036002563400
2016-04-2100
2016-04-20740.00740.00730.00730.00300220000
2016-04-19730.00730.00730.00730.0010073000
2016-04-18714.00720.00714.00720.00400287400
2016-04-15720.00720.00714.00714.00300215400
2016-04-14722.00726.00707.00707.0023001659100
2016-04-13714.00722.00714.00722.0019001359000
2016-04-12714.00714.00714.00714.0010071400
2016-04-1100
2016-04-08680.00680.00680.00680.00500340000
2016-04-0700
2016-04-0600
2016-04-05701.00701.00701.00701.0010070100
2016-04-04700.00700.00700.00700.00200140000
2016-04-01705.00705.00705.00705.00300211500
2016-03-3100
2016-03-30714.00714.00712.00712.00200142600
2016-03-29720.00720.00720.00720.00600432000
2016-03-28705.00720.00705.00720.0043003042000
2016-03-25706.00709.00703.00705.0063004444200
2016-03-24712.00712.00705.00705.0051003614600
2016-03-23712.00712.00712.00712.0029002064800
2016-03-22702.00735.00702.00712.0058004141700
2016-03-18705.00710.00702.00702.0051003605200
2016-03-17710.00710.00705.00705.0050003545500
2016-03-16716.00716.00708.00708.00600428800
2016-03-15717.00717.00715.00716.00600429500
2016-03-14712.00714.00709.00714.0030002136700
2016-03-11720.00720.00712.00712.0015001070700
2016-03-10701.00707.00685.00705.0091006370700
2016-03-09712.00712.00702.00705.0036002546800
2016-03-08712.00712.00705.00712.00900637600
2016-03-07715.00716.00707.00712.00500356500
2016-03-04715.00715.00715.00715.00300214500
2016-03-03717.00717.00715.00715.0037002646500
2016-03-02715.00716.00711.00715.0026001857400
2016-03-01725.00725.00715.00715.00400287800
2016-02-29713.00730.00713.00730.00200144300
2016-02-2600
2016-02-25730.00731.00710.00711.0018001303600
2016-02-24735.00735.00729.00730.00800584300
2016-02-23734.00745.00734.00745.00200147900
2016-02-22740.00740.00739.00739.00200147900
2016-02-1900
2016-02-18740.00745.00740.00742.00900667200
2016-02-17711.00717.00711.00717.00200142800
2016-02-16731.00731.00730.00731.00500365200
2016-02-15730.00731.00730.00730.0020001460100
2016-02-12749.00749.00730.00730.0016001188500
2016-02-10770.00770.00749.00749.00900685900
2016-02-09788.00788.00770.00770.001100859100
2016-02-08819.00819.00788.00788.001200961600
2016-02-05820.00820.00819.00819.00300245900
2016-02-04820.00820.00820.00820.0010082000
2016-02-03833.00833.00810.00820.00700572800
2016-02-02828.00833.00828.00833.00300249400
2016-02-01828.00831.00813.00824.0016001320400
2016-01-29828.00828.00828.00828.0046003808800
2016-01-28828.00828.00828.00828.0010082800
2016-01-27839.00839.00825.00825.001100909300
2016-01-26825.00825.00825.00825.0010082500
2016-01-25830.00830.00821.00821.0015001236800
2016-01-2200
2016-01-21830.00832.00820.00820.00300248200
2016-01-20831.00831.00830.00830.0013001079600
2016-01-19830.00830.00830.00830.00200166000
2016-01-18855.00855.00830.00830.0015001262000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12855.00855.00855.00855.0010085500
2016-01-08867.00867.00849.00854.0012001033000
2016-01-0700
2016-01-06886.00886.00886.00886.0010088600
2016-01-0500
2016-01-04885.00888.00885.00886.00400354400
2015-12-30885.00885.00885.00885.0010088500
2015-12-29883.00885.00883.00883.00400353600
2015-12-2800
2015-12-25872.00883.00872.00883.00200175500
2015-12-24883.00883.00869.00872.0030002631400
2015-12-22899.00899.00884.00884.00800717700
2015-12-2100
2015-12-18899.00899.00899.00899.001000899000
2015-12-17893.00893.00893.00893.00400357200
2015-12-16882.00893.00882.00893.0057005028700
2015-12-1500
2015-12-14900.00900.00880.00881.0061005452700
2015-12-11903.00903.00903.00903.00200180600
2015-12-10896.00903.00896.00903.0031002781700
2015-12-09898.00898.00896.00896.00600538200
2015-12-08899.00899.00898.00898.00500449300
2015-12-07898.00899.00898.00899.00400359400
2015-12-04891.00891.00891.00891.0010089100
2015-12-03899.00899.00890.00890.00800718300
2015-12-02898.00905.00898.00899.0019001708600
2015-12-01898.00898.00898.00898.00700628600
2015-11-30895.00900.00890.00890.0024002148500
2015-11-27888.00888.00888.00888.001100976800

   ※ 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