[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 
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
2016-04-21828.00840.00824.00828.002080017258700
2016-04-20820.00850.00810.00822.007200059716000
2016-04-19740.00798.00740.00794.004450034510400
2016-04-18746.00749.00727.00748.001490011046900
2016-04-15709.00739.00702.00737.002130015415200
2016-04-14686.00712.00682.00709.0085005927400
2016-04-13660.00685.00660.00679.0052003511800
2016-04-12652.00675.00651.00670.0026001715500
2016-04-11658.00660.00650.00659.0044002875700
2016-04-08663.00665.00647.00658.0048003152200
2016-04-07646.00655.00637.00644.0041002648700
2016-04-06635.00639.00628.00635.0037002344700
2016-04-05663.00673.00625.00628.00102006585500
2016-04-04690.00690.00671.00673.0046003132900
2016-04-01690.00699.00670.00670.0075005111200
2016-03-31718.00722.00700.00704.001550010947900
2016-03-30730.00731.00722.00722.0064004646600
2016-03-29725.00746.00721.00730.0078005688400
2016-03-28754.00754.00733.00745.0052003886900
2016-03-25757.00757.00731.00752.001410010557400
2016-03-24740.00752.00740.00752.0062004632800
2016-03-23738.00742.00732.00742.0071005234300
2016-03-22730.00740.00730.00737.0097007112000
2016-03-18730.00730.00715.00727.001490010750900
2016-03-17743.00764.00723.00730.002050015390600
2016-03-16738.00746.00736.00744.0083006175300
2016-03-15732.00743.00720.00738.00118008613000
2016-03-14743.00746.00734.00737.001580011710100
2016-03-11726.00735.00711.00728.00129009346600
2016-03-10706.00727.00706.00725.00113008115200
2016-03-09703.00709.00701.00706.0055003868300
2016-03-08718.00728.00701.00709.0092006538700
2016-03-07715.00734.00709.00713.002150015481400
2016-03-04687.00769.00685.00703.00162100119747400
2016-03-03677.00690.00667.00669.0088005916900
2016-03-02675.00690.00653.00678.00102006876600
2016-03-01660.00665.00650.00655.0073004787900
2016-02-29644.00671.00644.00668.0074004871000
2016-02-26645.00647.00630.00633.0045002873300
2016-02-25646.00646.00637.00644.0035002250200
2016-02-24628.00638.00621.00636.0023001452300
2016-02-23633.00633.00622.00627.0041002583200
2016-02-22604.00619.00604.00614.0038002325600
2016-02-19600.00610.00600.00610.0042002528900
2016-02-18615.00617.00600.00614.00132008042100
2016-02-17578.00602.00578.00585.0079004655600
2016-02-16570.00618.00570.00588.00123007321300
2016-02-15535.00583.00530.00570.002220012157900
2016-02-12536.00546.00503.00505.004150021766100
2016-02-10646.00646.00570.00576.002550015161100
2016-02-09664.00664.00627.00628.00118007560400
2016-02-08655.00689.00646.00670.0098006453400
2016-02-05657.00674.00657.00665.00135008916400
2016-02-04692.00693.00685.00687.0080005507600
2016-02-03693.00699.00690.00692.0066004580500
2016-02-02720.00723.00711.00715.0096006888600
2016-02-01675.00712.00675.00710.001710011898700
2016-01-29664.00669.00655.00669.0077005112200
2016-01-28661.00676.00661.00663.0061004071500
2016-01-27678.00679.00671.00671.0030002022600
2016-01-26670.00682.00668.00668.0073004907100
2016-01-25680.00696.00671.00696.0087005940400
2016-01-22638.00657.00638.00650.0076004919800
2016-01-21649.00670.00635.00635.001870012071500
2016-01-20680.00680.00659.00660.00110007319800
2016-01-19663.00675.00660.00671.00114007586300
2016-01-18680.00680.00660.00664.002700018015200
2016-01-15701.00711.00696.00698.003910027489900
2016-01-14704.00720.00696.00720.003790026567900
2016-01-13711.00741.00711.00719.001480010676600
2016-01-12730.00731.00710.00710.002060014814500
2016-01-08736.00745.00730.00736.00134009866300
2016-01-07745.00751.00727.00739.002000014780300
2016-01-06779.00779.00745.00746.001760013311700
2016-01-05770.00777.00754.00767.00119009110100
2016-01-04772.00782.00765.00765.0063004862500
2015-12-30765.00783.00764.00772.00102007876400
2015-12-29779.00788.00759.00765.001470011349500
2015-12-28735.00772.00735.00765.001710012938300
2015-12-25737.00747.00728.00728.005480040309600
2015-12-24771.00779.00747.00752.002780021192200
2015-12-22783.00783.00761.00770.002730021110100
2015-12-21789.00799.00750.00784.004770036790500
2015-12-18807.00819.00792.00803.002630021108200
2015-12-17818.00828.00813.00814.001760014395800
2015-12-16813.00833.00812.00816.001920015749100
2015-12-15866.00866.00808.00810.003230027041600
2015-12-14858.00874.00855.00860.002520021759700
2015-12-11880.00884.00873.00884.001790015745300
2015-12-10885.00885.00866.00872.002300020179700
2015-12-09878.00882.00862.00871.002310020174500
2015-12-08885.00899.00872.00879.002190019276200
2015-12-07890.00910.00881.00893.002920026179200
2015-12-04891.00893.00866.00878.003910034465300
2015-12-03910.00915.00901.00902.002790025234200
2015-12-02913.00915.00901.00908.002640023966500
2015-12-01911.00911.00900.00905.003130028333300
2015-11-30932.00932.00903.00909.003980036313500
2015-11-27962.00963.00921.00933.007830073432500
2015-11-26914.001030.00901.00937.00537800522682200

   ※ 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