[4970 JQスタンダード] 東洋合成工業 日足 時系列データ

[4970 JQスタンダード] 東洋合成工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28655.00660.00646.00649.0083005419600
2017-04-27660.00660.00642.00651.00105006853300
2017-04-26651.00664.00646.00653.001730011345900
2017-04-25652.00653.00621.00631.003490022182300
2017-04-24720.00721.00650.00650.00277900192615800
2017-04-21643.00683.00643.00683.004330028947700
2017-04-20591.00591.00581.00583.0066003856400
2017-04-19581.00583.00577.00581.00138008018100
2017-04-18602.00602.00573.00580.0081004729100
2017-04-17571.00573.00567.00573.0061003478800
2017-04-14582.00583.00574.00581.0055003187000
2017-04-13599.00599.00575.00582.00129007531900
2017-04-12610.00615.00596.00599.00126007582700
2017-04-11607.00620.00607.00615.0037002255200
2017-04-10623.00625.00608.00615.0066004070200
2017-04-07611.00615.00608.00614.0077004705200
2017-04-06632.00632.00620.00620.0048003019400
2017-04-05636.00642.00636.00639.00139008880400
2017-04-04675.00675.00632.00636.00147009605400
2017-04-03663.00674.00663.00674.0035002331200
2017-03-31677.00679.00662.00662.0061004089000
2017-03-30673.00679.00665.00665.0068004562300
2017-03-29675.00685.00670.00675.002350015873700
2017-03-28703.00710.00700.00710.0080005636600
2017-03-27706.00710.00697.00700.00130009136300
2017-03-24702.00702.00698.00702.0057003991500
2017-03-23695.00699.00690.00692.0076005271100
2017-03-22703.00707.00699.00699.0097006806500
2017-03-21718.00718.00700.00711.00119008427100
2017-03-17696.00704.00695.00695.00101007048300
2017-03-16692.00692.00685.00690.0064004415300
2017-03-15693.00694.00680.00682.00113007738100
2017-03-14682.00695.00681.00690.0097006661400
2017-03-13700.00708.00691.00691.00138009622400
2017-03-10750.00751.00700.00708.006540047753800
2017-03-09656.00753.00651.00720.00262600188878600
2017-03-08657.00657.00651.00653.0034002226300
2017-03-07654.00654.00651.00651.0027001761600
2017-03-06657.00657.00645.00645.0067004361800
2017-03-03654.00660.00651.00653.0097006363900
2017-03-02657.00659.00654.00657.0080005249400
2017-03-01659.00659.00653.00658.0029001902800
2017-02-28647.00660.00645.00659.00112007338400
2017-02-27644.00647.00644.00644.0039002514200
2017-02-24648.00649.00642.00648.0058003751600
2017-02-23642.00645.00641.00644.0033002122800
2017-02-22646.00650.00643.00645.0047003036300
2017-02-21648.00653.00646.00648.0085005535900
2017-02-20648.00648.00635.00638.0067004274000
2017-02-17650.00650.00635.00640.0055003530500
2017-02-16646.00656.00634.00634.0079005087100
2017-02-15654.00654.00645.00646.0094006103000
2017-02-14662.00667.00642.00654.002220014553400
2017-02-13633.00669.00616.00660.007110045731200
2017-02-10675.00703.00668.00693.004070028112100
2017-02-09678.00680.00672.00676.0061004125500
2017-02-08672.00681.00672.00679.0058003922800
2017-02-07676.00677.00665.00669.0099006651900
2017-02-06682.00682.00664.00673.00131008791800
2017-02-03669.00679.00665.00676.0098006594800
2017-02-02675.00680.00662.00664.0086005742800
2017-02-01662.00675.00661.00675.0035002330300
2017-01-31680.00683.00663.00669.001620010920300
2017-01-30655.00692.00655.00692.005220035236100
2017-01-27646.00654.00644.00650.0072004670700
2017-01-26651.00654.00640.00649.0088005673600
2017-01-25643.00650.00643.00645.00150009690100
2017-01-24626.00647.00626.00644.0076004836300
2017-01-23623.00676.00621.00630.001670010815000
2017-01-20634.00634.00622.00623.0065004094900
2017-01-19630.00631.00621.00624.0068004254000
2017-01-18611.00620.00606.00620.00139008500900
2017-01-17615.00624.00611.00618.0063003879900
2017-01-16640.00640.00613.00619.00133008289600
2017-01-13620.00640.00620.00635.0087005488300
2017-01-12652.00652.00629.00629.001860011856700
2017-01-11648.00656.00646.00648.00128008330200
2017-01-10664.00664.00644.00653.003400022275300
2017-01-06646.00650.00635.00644.002530016272800
2017-01-05656.00663.00631.00644.009830063659400
2017-01-04581.00597.00581.00596.0080004715300
2016-12-30580.00588.00576.00581.0067003892200
2016-12-29587.00587.00576.00582.0068003966700
2016-12-28575.00586.00574.00584.0054003127900
2016-12-27579.00583.00570.00573.002160012393400
2016-12-26588.00588.00571.00572.00156009014100
2016-12-22595.00595.00578.00585.003200018750300
2016-12-21613.00613.00602.00602.00108006553600
2016-12-20629.00629.00605.00608.002430014948300
2016-12-19635.00638.00627.00629.001770011185300
2016-12-16637.00655.00628.00634.003050019496400
2016-12-15615.00667.00615.00627.006770043140100
2016-12-14606.00610.00602.00608.0093005635500
2016-12-13596.00610.00596.00605.001660010015800
2016-12-12600.00613.00596.00605.00151009107300
2016-12-09600.00600.00590.00591.00155009245000
2016-12-08595.00596.00585.00590.001900011258000
2016-12-07580.00594.00580.00594.00100005868300
2016-12-06582.00587.00577.00578.0064003721300
2016-12-05590.00591.00576.00581.00112006550200
2016-12-02571.00596.00566.00579.002140012389200
2016-12-01560.00567.00558.00561.00168009450300
2016-11-30554.00559.00553.00557.0073004053800
2016-11-29553.00560.00551.00552.00176009776000
2016-11-28549.00557.00545.00552.0072003982200
2016-11-25556.00557.00543.00544.0090004938600
2016-11-24546.00552.00546.00551.0077004230100
2016-11-22545.00553.00540.00543.0088004798800
2016-11-21538.00556.00538.00545.00107005868100
2016-11-18534.00538.00533.00537.0078004177200
2016-11-17531.00533.00525.00532.0064003390900
2016-11-16520.00530.00520.00526.00108005660600
2016-11-15527.00535.00521.00524.00133007012000
2016-11-14537.00540.00521.00530.002320012277100
2016-11-11527.00550.00527.00533.002140011402300
2016-11-10553.00553.00540.00545.0086004692000
2016-11-09560.00560.00525.00540.00134007244600
2016-11-08567.00567.00559.00559.0050002809800
2016-11-07564.00570.00561.00561.0061003439900
2016-11-04573.00578.00570.00570.0062003554000
2016-11-02588.00593.00574.00583.002850016619400
2016-11-01580.00593.00575.00588.002300013370700
2016-10-31578.00581.00572.00580.0091005256400
2016-10-28570.00582.00570.00580.0081004663100
2016-10-27578.00579.00571.00577.0030001725100
2016-10-26578.00578.00569.00573.0023001317600
2016-10-25578.00580.00569.00578.00125007196200
2016-10-24570.00578.00570.00572.0048002746600
2016-10-21578.00578.00570.00571.0089005111200
2016-10-20574.00582.00570.00580.0070004021400
2016-10-19566.00580.00562.00574.00128007312200
2016-10-18564.00566.00557.00566.0077004343300
2016-10-17564.00564.00552.00554.0038002126400
2016-10-14569.00579.00545.00554.00141007820500
2016-10-13572.00583.00562.00570.00107006098700
2016-10-12595.00604.00572.00572.002330013669800
2016-10-11549.00598.00545.00590.003310018751400
2016-10-07545.00547.00539.00545.0024001303600
2016-10-06540.00546.00538.00542.0048002601600
2016-10-05538.00545.00537.00538.0049002644400
2016-10-04537.00548.00537.00539.0049002656800
2016-10-03549.00549.00537.00541.0041002222100
2016-09-30540.00549.00540.00543.0070003803400
2016-09-29543.00553.00533.00542.0078004241700
2016-09-28534.00543.00528.00543.0048002567900
2016-09-27539.00540.00535.00539.0079004240000
2016-09-26536.00541.00533.00533.0097005194300
2016-09-23545.00545.00531.00536.00161008642500
2016-09-21545.00545.00537.00539.0076004102500
2016-09-20534.00544.00534.00542.0038002053000
2016-09-16542.00542.00537.00537.0031001668100
2016-09-15538.00540.00535.00540.0071003813200
2016-09-14540.00544.00538.00540.0029001566600
2016-09-13540.00546.00539.00540.0039002115400
2016-09-12546.00550.00542.00542.0041002239900
2016-09-09540.00546.00539.00546.0061003313400
2016-09-08538.00547.00538.00538.00110005939800
2016-09-07541.00541.00538.00541.0067003617100
2016-09-06537.00547.00536.00543.0084004566600
2016-09-05535.00542.00535.00540.0060003225300
2016-09-02533.00536.00531.00535.0058003092000
2016-09-01527.00530.00525.00530.0052002741900
2016-08-31525.00530.00520.00529.002600013627100
2016-08-30522.00522.00521.00522.00105005478700
2016-08-29522.00532.00520.00522.00124006472100
2016-08-26525.00528.00522.00522.0068003569200
2016-08-25540.00540.00525.00525.0063003350400
2016-08-24519.00532.00519.00532.0087004566500
2016-08-23542.00544.00518.00524.0099005282800
2016-08-22543.00550.00540.00550.0066003601700
2016-08-19555.00556.00543.00543.0085004684600
2016-08-18566.00566.00555.00556.0043002409800
2016-08-17555.00566.00555.00556.0022001226800
2016-08-16560.00569.00555.00555.0031001741900
2016-08-15555.00557.00554.00557.001500834200
2016-08-12560.00561.00550.00557.0071003961000
2016-08-10575.00576.00568.00570.0047002681400
2016-08-09581.00581.00577.00577.001300753400
2016-08-08585.00585.00575.00576.0037002142200
2016-08-05585.00585.00577.00577.0042002433400
2016-08-04575.00584.00575.00584.0035002026900
2016-08-03581.00582.00573.00575.0075004330500
2016-08-02583.00588.00573.00588.0048002795500
2016-08-01583.00583.00580.00580.0031001799200
2016-07-29572.00572.00564.00564.0034001926700
2016-07-28570.00580.00567.00567.0089005091300
2016-07-27555.00568.00555.00562.0044002456300
2016-07-26560.00560.00555.00555.0062003450100
2016-07-25575.00575.00559.00560.0061003463500
2016-07-22565.00566.00551.00557.0051002848900
2016-07-21562.00565.00555.00563.0074004144000
2016-07-20559.00563.00554.00563.00156008680600
2016-07-19558.00576.00558.00561.0054003046600
2016-07-15571.00572.00565.00568.0038002159000
2016-07-14577.00583.00572.00576.0061003525000
2016-07-13590.00590.00580.00582.0063003677400
2016-07-12585.00590.00570.00576.00147008580800
2016-07-11556.00583.00556.00583.0093005239200
2016-07-08552.00557.00550.00551.0051002819800
2016-07-07571.00574.00552.00552.0097005478700
2016-07-06565.00581.00556.00581.00132007491400
2016-07-05615.00615.00593.00593.0087005203800
2016-07-04599.00600.00583.00587.00129007685100
2016-07-01586.00589.00580.00583.0044002574500
2016-06-30600.00600.00578.00579.00140008209800
2016-06-29580.00584.00571.00571.00130007494400
2016-06-28570.00570.00540.00569.002060011511700
2016-06-27534.00585.00534.00561.004400024626800
2016-06-24623.00623.00513.00530.007180039872700
2016-06-23645.00645.00603.00613.004920030444300
2016-06-22700.00722.00650.00675.00262100180595800
2016-06-21598.00653.00592.00653.009180058891400
2016-06-20578.00578.00553.00553.00104005798300
2016-06-17556.00567.00542.00542.0043002392000
2016-06-16584.00584.00535.00550.00141007928800
2016-06-15588.00596.00588.00590.0047002775600
2016-06-14630.00636.00585.00587.00143008627100
2016-06-13635.00635.00630.00630.0055003473200
2016-06-10659.00659.00645.00650.0053003470800
2016-06-09636.00650.00636.00639.0037002372000
2016-06-08645.00645.00630.00635.0056003573400
2016-06-07649.00652.00645.00645.0056003639700
2016-06-06640.00649.00630.00649.0044002823200
2016-06-03640.00642.00634.00638.0054003451000
2016-06-02649.00653.00641.00641.00101006537300
2016-06-01657.00663.00650.00651.0065004250500
2016-05-31663.00670.00657.00660.00104006892200
2016-05-30660.00663.00656.00663.0052003432800
2016-05-27656.00661.00656.00660.0034002238400
2016-05-26659.00671.00653.00653.00116007643800
2016-05-25660.00669.00654.00669.00149009861800
2016-05-24655.00656.00644.00655.0087005667000
2016-05-23650.00652.00642.00645.0093006016800
2016-05-20657.00668.00643.00658.00101006621100
2016-05-19663.00674.00657.00657.00123008158500
2016-05-18681.00683.00661.00663.001730011677500
2016-05-17690.00690.00681.00685.001530010460000
2016-05-16833.00833.00689.00695.0010890083254400
2016-05-13749.00755.00739.00743.0078005822300
2016-05-12750.00750.00732.00744.00105007785100
2016-05-11784.00790.00750.00760.001900014578300
2016-05-10780.00783.00771.00779.00103008013700
2016-05-09748.00769.00748.00765.00123009297900
2016-05-06737.00737.00720.00727.0080005820300
2016-05-02710.00734.00710.00722.0060004306900
2016-04-28720.00721.00708.00710.00114008139400
2016-04-27720.00726.00711.00720.00113008119500
2016-04-26755.00755.00732.00735.001570011647400
2016-04-25790.00790.00755.00755.002420018557800
2016-04-22813.00813.00755.00796.002530019901600

   ※ 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