[4972 JQスタンダード] 綜研化学 日足 時系列データ

[4972 JQスタンダード] 綜研化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121400.001400.001362.001400.001290017885200
2013-07-111379.001386.001346.001386.0063008661400
2013-07-101379.001400.001378.001379.00730010100400
2013-07-091380.001383.001376.001378.0026003587300
2013-07-081400.001400.001345.001360.0071009728000
2013-07-051349.001356.001330.001350.0072009704600
2013-07-041324.001324.001297.001318.0035004588700
2013-07-031318.001323.001310.001314.0064008422200
2013-07-021295.001332.001285.001315.0049006360100
2013-07-011264.001278.001264.001270.0014001774800
2013-06-281227.001271.001227.001254.0061007598800
2013-06-271248.001248.001215.001227.0067008222600
2013-06-261292.001297.001203.001210.001310016361900
2013-06-251309.001309.001270.001280.001110014312100
2013-06-241348.001348.001312.001312.00790010426700
2013-06-211329.001344.001320.001338.0038005055600
2013-06-201338.001458.001338.001370.001000014120100
2013-06-191355.001360.001333.001338.0034004599800
2013-06-181350.001360.001335.001355.0024003249300
2013-06-171330.001334.001321.001333.0032004245000
2013-06-141355.001355.001306.001330.0019002522500
2013-06-131385.001385.001300.001300.0044005879800
2013-06-121389.001390.001360.001385.0054007445000
2013-06-111385.001400.001374.001397.0055007600800
2013-06-101389.001394.001331.001385.001390019108300
2013-06-071302.001360.001263.001311.001290016772000
2013-06-061432.001440.001354.001396.001530021451200
2013-06-051475.001485.001450.001474.001140016755000
2013-06-041434.001445.001410.001445.001040014876300
2013-06-031450.001471.001420.001453.001320019046300
2013-05-311549.001554.001471.001480.001180017853700
2013-05-301522.001589.001522.001548.0042006467400
2013-05-291566.001615.001560.001615.001260019923400
2013-05-281569.001569.001512.001567.00700010909600
2013-05-271596.001596.001501.001591.001600024705100
2013-05-241570.001688.001450.001618.005550089320800
2013-05-231605.001628.001550.001570.0079400125844200
2013-05-221694.001721.001580.001665.0065000109281000
2013-05-211725.001725.001675.001680.005080086631800
2013-05-201590.001729.001577.001729.00124700205564900
2013-05-171390.001593.001390.001584.00138400204446500
2013-05-161445.001445.001365.001386.00107800152257900
2013-05-151381.001420.001350.001362.0076200104574300
2013-05-141319.001375.001312.001375.005860078287700
2013-05-131310.001344.001310.001318.006040079847200
2013-05-101260.001280.001250.001280.005760072774700
2013-05-091240.001249.001232.001247.002720033714000
2013-05-081241.001259.001230.001230.005000061904300
2013-05-071235.001242.001228.001237.002590031986900
2013-05-021230.001255.001215.001229.002870035338400
2013-05-011220.001235.001217.001230.001710020971900
2013-04-301219.001228.001210.001228.001730021156500
2013-04-261233.001250.001228.001228.001430017700600
2013-04-251230.001243.001220.001243.003220039586400
2013-04-241216.001233.001211.001225.002360028810600
2013-04-231200.001220.001191.001215.001730020807200
2013-04-221210.001210.001200.001200.001590019133800
2013-04-191210.001210.001186.001193.001310015677100
2013-04-181215.001230.001201.001215.001220014843300
2013-04-171200.001218.001185.001217.002610031335300
2013-04-161185.001201.001185.001192.0068008107800
2013-04-151230.001234.001197.001234.00860010498700
2013-04-121211.001230.001191.001230.001560018865500
2013-04-111212.001220.001195.001210.001340016187800
2013-04-101175.001198.001156.001197.001050012356900
2013-04-091201.001202.001150.001175.001510017734100
2013-04-081262.001268.001190.001200.002140025886900
2013-04-051270.001273.001239.001240.002260028515400
2013-04-041175.001228.001153.001223.0079009282700
2013-04-031170.001235.001160.001235.00970011550200
2013-04-021122.001159.001086.001141.001390015562600
2013-04-011170.001200.001125.001140.002160024869200
2013-03-291280.001297.001166.001181.003400041336500
2013-03-281349.001349.001260.001275.002440031378100
2013-03-271333.001368.001333.001357.00790010668700
2013-03-261399.001399.001309.001398.001210016689100
2013-03-251404.001408.001393.001404.00970013610800
2013-03-221422.001423.001393.001404.001270017921100
2013-03-211403.001426.001390.001425.001890026758700
2013-03-191344.001423.001340.001419.003320045834700
2013-03-181345.001345.001295.001340.001870024605500
2013-03-151320.001348.001313.001335.002020026836300
2013-03-141270.001309.001256.001300.003380043363700
2013-03-131267.001274.001250.001270.001240015634700
2013-03-121276.001276.001250.001252.001070013471700
2013-03-111280.001284.001260.001270.001540019548300
2013-03-081224.001278.001224.001269.003900049221400
2013-03-071259.001266.001228.001237.001670020847100
2013-03-061243.001250.001220.001250.003000037383300
2013-03-051172.001249.001172.001241.005820070799200
2013-03-041186.001237.001163.001163.004030048732300
2013-03-011171.001187.001130.001159.004270049856800
2013-02-281140.001175.001140.001170.005330061837600
2013-02-271095.001124.001090.001123.002970032856900
2013-02-261065.001070.001005.001070.001530016074100
2013-02-251051.001088.001050.001080.002740029388000
2013-02-221036.001050.001030.001048.0046004768200
2013-02-211038.001050.001038.001039.0037003857200
2013-02-201046.001049.001045.001049.0035003666000
2013-02-191050.001052.001035.001035.0070007317200
2013-02-181000.001050.001000.001050.0093009574900
2013-02-151000.001035.00970.001000.002400024191900
2013-02-141001.001036.00991.001030.002020020391400
2013-02-131042.001076.001020.001039.002480025908800
2013-02-121094.001125.001070.001115.004050044512100
2013-02-081050.001083.001034.001075.001680017796800
2013-02-071030.001084.001015.001074.003210033406200
2013-02-06995.001080.00995.001064.005980062204600
2013-02-05950.00955.00935.00953.001310012425000
2013-02-04921.00950.00921.00950.001700015881400
2013-02-01912.00919.00912.00919.0047004304700
2013-01-31910.00910.00905.00909.0038003452100
2013-01-30900.00910.00900.00909.0065005882600
2013-01-29894.00900.00876.00900.0071006316200
2013-01-28903.00905.00890.00895.0088007905700
2013-01-25887.00900.00886.00899.0066005908100
2013-01-24890.00895.00873.00876.001270011228200
2013-01-23900.00903.00889.00890.0092008246100
2013-01-22905.00905.00891.00895.00107009621500
2013-01-21876.00899.00871.00899.001440012768500
2013-01-18855.00864.00841.00863.0047004024600
2013-01-17847.00847.00837.00843.0090007583100
2013-01-16855.00855.00845.00849.0066005602700
2013-01-15855.00855.00840.00847.0088007482800
2013-01-11845.00845.00831.00840.0061005120500
2013-01-10826.00838.00826.00830.0036002987500
2013-01-09822.00825.00822.00823.0037003044800
2013-01-08838.00838.00822.00824.0078006460100
2013-01-07836.00844.00835.00838.0081006791400
2013-01-04814.00838.00814.00832.001750014411000
2012-12-28792.00800.00790.00800.0094007457300
2012-12-27784.00795.00784.00792.0030002364800
2012-12-26777.00784.00775.00784.0030002337300
2012-12-25777.00778.00771.00771.00126009775700
2012-12-21773.00780.00770.00777.0047003633900
2012-12-20778.00778.00772.00776.0048003719300
2012-12-19777.00790.00773.00775.00110008557300
2012-12-18772.00777.00770.00777.0053004096600
2012-12-17786.00786.00771.00778.0090007051500
2012-12-14790.00790.00780.00788.00108008506800
2012-12-13795.00797.00785.00797.00101008023100
2012-12-12797.00798.00790.00798.0072005737000
2012-12-11785.00792.00785.00790.0057004497200
2012-12-10787.00791.00781.00790.001440011332100
2012-12-07780.00788.00780.00786.0057004468000
2012-12-06770.00776.00770.00774.0080006184400
2012-12-05767.00768.00764.00765.0039002985700
2012-12-04758.00758.00755.00758.0035002648800
2012-12-03742.00760.00742.00758.0065004891000
2012-11-30748.00748.00740.00746.0021001566800
2012-11-29738.00748.00733.00748.0047003492700
2012-11-28740.00740.00730.00730.0015001101400
2012-11-27740.00742.00728.00735.00131009587300
2012-11-26744.00749.00739.00739.00107007960200
2012-11-22744.00746.00738.00744.0068005046000
2012-11-21736.00744.00735.00738.0045003329600
2012-11-20732.00738.00732.00737.0034002504300
2012-11-19724.00736.00724.00725.0076005551000
2012-11-16719.00723.00719.00723.0015001081400
2012-11-15710.00715.00710.00715.001400997500
2012-11-14708.00708.00708.00708.00300212400
2012-11-13704.00710.00701.00710.0030002113300
2012-11-12705.00713.00705.00705.0019001341700
2012-11-09722.00722.00704.00709.0071005034300
2012-11-08725.00725.00725.00725.00400290000
2012-11-07734.00734.00725.00725.0027001970400
2012-11-06731.00737.00730.00736.0070005140900
2012-11-05735.00735.00721.00733.0046003359500
2012-11-02718.00740.00718.00737.00118008555000
2012-11-01712.00718.00712.00718.00900644600
2012-10-31711.00715.00710.00715.0051003644500
2012-10-30710.00714.00709.00711.00700497600
2012-10-29711.00715.00710.00714.0030002135800
2012-10-26735.00735.00706.00726.0063004544500
2012-10-25726.00735.00726.00733.0098007171400
2012-10-24711.00725.00709.00725.002100015001100
2012-10-23698.00699.00698.00699.0018001257000
2012-10-22686.00695.00686.00695.0016001107400
2012-10-19692.00697.00692.00696.001000694600
2012-10-18690.00696.00682.00692.0016001102800
2012-10-17690.00693.00679.00690.0053003627900
2012-10-16690.00690.00688.00688.00200137800
2012-10-15684.00690.00683.00690.00900616100
2012-10-12690.00690.00690.00690.0010069000
2012-10-11696.00700.00684.00684.0026001803000
2012-10-10697.00697.00696.00696.00400278700
2012-10-09701.00701.00687.00696.0035002432300
2012-10-05699.00699.00693.00693.001100768200
2012-10-04690.00698.00681.00696.0018001242400
2012-10-03693.00699.00690.00699.001300900800
2012-10-02693.00698.00693.00698.00800554900
2012-10-01700.00700.00693.00699.00800557800
2012-09-28698.00700.00690.00700.001000696300
2012-09-27693.00700.00693.00700.00900625800
2012-09-26697.00697.00696.00697.0045003136400
2012-09-25693.00697.00692.00697.0025001732800
2012-09-24690.00700.00690.00691.0054003758800
2012-09-21690.00690.00686.00689.001200824400
2012-09-20693.00693.00690.00690.001400968600
2012-09-19707.00707.00695.00701.0065004543200
2012-09-18709.00709.00705.00708.0025001771100
2012-09-14676.00696.00676.00696.0050003451500
2012-09-13680.00685.00668.00685.0042002854600
2012-09-12668.00679.00666.00679.0037002485300
2012-09-11673.00675.00672.00675.0015001009400
2012-09-10676.00676.00673.00673.0042002834400
2012-09-07677.00677.00670.00674.001400942000
2012-09-06681.00681.00681.00681.001000681000
2012-09-05682.00682.00675.00675.00700474700
2012-09-04686.00690.00676.00676.0034002314600
2012-09-0300
2012-08-31698.00698.00690.00690.001300897800
2012-08-30691.00698.00691.00698.00200138900
2012-08-29700.00700.00700.00700.0015001050000
2012-08-28693.00706.00686.00690.0056003909600
2012-08-27692.00701.00692.00692.0070004852200
2012-08-24704.00704.00700.00702.0031002175000
2012-08-23700.00700.00700.00700.00500350000
2012-08-22700.00704.00700.00704.00600421200
2012-08-21706.00706.00700.00700.00600420600
2012-08-20700.00708.00700.00708.0031002181500
2012-08-17696.00700.00696.00699.0034002375100
2012-08-16701.00702.00694.00695.0016001118000
2012-08-15700.00700.00695.00698.0016001116100
2012-08-1400
2012-08-13702.00702.00696.00702.00400279800
2012-08-10700.00706.00700.00702.00600421900
2012-08-09700.00707.00700.00707.00200140700
2012-08-08693.00708.00693.00708.0024001673000
2012-08-07698.00698.00693.00694.0035002433100
2012-08-06697.00697.00691.00691.0031002148900
2012-08-03710.00710.00698.00698.0019001333500
2012-08-02710.00712.00710.00712.00600426200
2012-08-01708.00710.00701.00710.00500352100
2012-07-31719.00719.00705.00708.0024001704200
2012-07-30720.00724.00710.00720.0036002588400
2012-07-27711.00717.00711.00716.002120015159700
2012-07-26707.00710.00707.00709.0037002619800
2012-07-25696.00712.00695.00705.0049003437000
2012-07-24702.00702.00692.00695.001400972600
2012-07-23706.00706.00695.00695.001300912400
2012-07-20713.00713.00703.00710.001100777000
2012-07-19700.00708.00700.00708.0028001971700
2012-07-18715.00715.00701.00703.0057004010900
2012-07-17711.00724.00711.00723.001200857800
2012-07-13728.00729.00719.00724.00600435500
2012-07-12732.00732.00718.00728.00800580200
2012-07-11730.00730.00720.00725.001100796200
2012-07-10723.00733.00720.00733.00900651500
2012-07-09734.00734.00723.00723.0025001820400

   ※ 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