[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 
2017-09-192047.002083.001950.002010.0053100107919200
2017-09-151959.002020.001950.002020.0072500144710700
2017-09-141800.001947.001773.001942.0067100123625300
2017-09-131835.001864.001760.001798.003460063045300
2017-09-121821.001831.001800.001820.001570028591100
2017-09-111797.001835.001792.001818.001250022728100
2017-09-081811.001854.001789.001797.004640084346600
2017-09-071794.001829.001763.001773.004040072238500
2017-09-061742.001809.001737.001785.002470043944900
2017-09-051880.001930.001731.001767.0081700150952900
2017-09-041861.001877.001791.001791.002210040679500
2017-09-011816.001890.001763.001889.004610085276900
2017-08-311734.001820.001734.001820.0059800106603700
2017-08-301739.001759.001713.001736.001990034547600
2017-08-291746.001784.001727.001730.004480078507100
2017-08-281763.001765.001717.001734.003820066602000
2017-08-251660.001750.001655.001739.0073600125060900
2017-08-241630.001653.001627.001644.002000032771900
2017-08-231647.001647.001624.001624.0057009280300
2017-08-221647.001647.001625.001629.0036005878100
2017-08-211656.001670.001628.001636.001670027657500
2017-08-181628.001665.001619.001656.003100050562600
2017-08-171631.001695.001627.001660.003050050508900
2017-08-161646.001646.001608.001629.001960031841100
2017-08-151624.001636.001620.001622.0060009759400
2017-08-141627.001642.001607.001618.0050008140900
2017-08-101594.001659.001578.001659.003880062631400
2017-08-091639.001639.001591.001609.00770012434000
2017-08-081649.001649.001615.001641.001690027573600
2017-08-071650.001670.001639.001649.004930081404100
2017-08-041580.001580.001563.001578.001130017800200
2017-08-031538.001544.001521.001544.0051007831300
2017-08-021520.001538.001520.001538.0030004579900
2017-08-011554.001554.001510.001520.0054008278300
2017-07-311541.001560.001541.001549.0038005879100
2017-07-281579.001589.001532.001550.00950014861400
2017-07-271600.001600.001578.001578.001150018242800
2017-07-261608.001635.001589.001589.003770061047400
2017-07-251569.001610.001569.001605.002810044600200
2017-07-241572.001572.001556.001569.00710011103300
2017-07-211570.001577.001555.001573.0051008017300
2017-07-201558.001578.001552.001555.00720011296300
2017-07-191552.001575.001549.001565.001010015810600
2017-07-181545.001589.001500.001544.003330051893500
2017-07-141537.001542.001529.001542.00920014168500
2017-07-131536.001542.001524.001540.00780011970800
2017-07-121524.001539.001516.001534.00980015005600
2017-07-111498.001537.001498.001537.00710010812000
2017-07-101512.001517.001480.001513.001800027166000
2017-07-071462.001478.001462.001470.0021003082600
2017-07-061481.001482.001471.001471.0048007102100
2017-07-051487.001487.001469.001482.0039005774900
2017-07-041485.001489.001455.001476.0047006941000
2017-07-031456.001473.001456.001473.0025003669800
2017-06-301439.001471.001430.001460.0064009283100
2017-06-291453.001485.001439.001458.002550037150100
2017-06-281470.001470.001435.001435.00780011363900
2017-06-271474.001481.001456.001477.0036005283200
2017-06-261489.001497.001461.001461.00920013635100
2017-06-231455.001487.001455.001487.001180017394500
2017-06-221450.001461.001448.001451.001090015867900
2017-06-211431.001470.001421.001452.002500036136800
2017-06-201405.001411.001400.001406.00830011642700
2017-06-191403.001403.001396.001399.0067009375300
2017-06-161405.001410.001397.001405.00840011782000
2017-06-151407.001417.001396.001405.0056007853200
2017-06-141410.001434.001406.001407.001500021211900
2017-06-131395.001402.001395.001402.0024003353900
2017-06-121409.001409.001398.001401.001180016538800
2017-06-091422.001422.001398.001398.001350019076500
2017-06-081425.001426.001420.001420.0015002134600
2017-06-071438.001438.001423.001423.0019002717100
2017-06-061430.001447.001422.001433.00760010904900
2017-06-051430.001441.001430.001432.0049007038100
2017-06-021422.001429.001422.001425.0035004983000
2017-06-011424.001439.001418.001420.0057008142200
2017-05-311419.001424.001418.001424.0024003410000
2017-05-301432.001432.001413.001423.0031004405500
2017-05-291433.001449.001415.001449.0043006148700
2017-05-261445.001451.001433.001439.0021003029900
2017-05-251416.001482.001415.001445.001630023416500
2017-05-241415.001416.001403.001415.0029004083900
2017-05-231421.001421.001402.001402.001030014493400
2017-05-221419.001429.001415.001422.001100015624800
2017-05-191419.001419.001411.001417.0022003111900
2017-05-181410.001429.001406.001419.001340019000600
2017-05-171431.001441.001423.001430.001630023308000
2017-05-161426.001458.001420.001443.004690067231100
2017-05-151490.001492.001460.001486.00930013748400
2017-05-121499.001504.001485.001490.001140017001300
2017-05-111504.001506.001489.001494.00720010777700
2017-05-101502.001510.001496.001504.00840012620900
2017-05-091510.001510.001500.001505.0062009334100
2017-05-081488.001506.001488.001501.001250018737600
2017-05-021483.001485.001454.001475.001290019066000
2017-05-011448.001489.001448.001465.0058008510200
2017-04-281470.001471.001431.001446.001030015002700
2017-04-271497.001497.001460.001475.00680010062000
2017-04-261454.001496.001454.001477.001510022276200
2017-04-251462.001462.001448.001449.001430020870400
2017-04-241468.001468.001432.001444.0055007939000
2017-04-211445.001454.001439.001443.0067009689800
2017-04-201423.001446.001416.001437.0055007877100
2017-04-191407.001429.001407.001427.0023003254800
2017-04-181419.001435.001419.001422.00890012672700
2017-04-171390.001408.001381.001408.001480020627600
2017-04-141400.001422.001400.001400.001030014475100
2017-04-131395.001433.001392.001428.001680023694600
2017-04-121430.001431.001400.001404.002550036110000
2017-04-111448.001448.001430.001432.00790011335100
2017-04-101435.001459.001435.001454.00940013588700
2017-04-071429.001450.001419.001429.001420020345000
2017-04-061453.001455.001404.001424.002070029658500
2017-04-051437.001477.001437.001477.001350019708600
2017-04-041514.001520.001433.001458.003070045149600
2017-04-031594.001595.001515.001523.004040062415500
2017-03-311572.001596.001572.001581.00900014235300
2017-03-301570.001595.001561.001586.001530024161700
2017-03-291580.001595.001571.001585.001490023544300
2017-03-281590.001618.001584.001604.001430022876400
2017-03-271600.001619.001582.001590.001190018979700
2017-03-241560.001627.001559.001626.003350053275700
2017-03-231582.001595.001559.001560.002290035961300
2017-03-221592.001613.001576.001585.002390038193100
2017-03-211612.001627.001591.001624.002740044102700
2017-03-171640.001666.001621.001633.003290053992800
2017-03-161605.001643.001603.001636.00820013336000
2017-03-151633.001633.001612.001625.002110034251500
2017-03-141650.001656.001631.001633.004000065707300
2017-03-131671.001688.001665.001679.001520025504900
2017-03-101670.001676.001654.001671.001790029841200
2017-03-091675.001692.001643.001662.003980066563700
2017-03-081657.001679.001657.001666.001300021677000
2017-03-071680.001680.001637.001648.003550059032800
2017-03-061668.001679.001660.001677.002960049490700
2017-03-031650.001677.001645.001654.004500074603700
2017-03-021613.001666.001604.001659.0080300131089400
2017-03-011587.001608.001534.001591.0084700133889300
2017-02-281555.001578.001550.001560.002010031405200
2017-02-271589.001591.001540.001555.004270066733600
2017-02-241603.001609.001575.001595.003300052572800
2017-02-231536.001595.001533.001595.005980094172900
2017-02-221513.001534.001504.001531.002680040765700
2017-02-211484.001500.001483.001500.001460021787500
2017-02-201528.001528.001482.001486.004410066039300
2017-02-171530.001531.001513.001516.003060046556100
2017-02-161518.001538.001502.001530.00139000211338600
2017-02-151490.001505.001476.001476.003660054314200
2017-02-141520.001520.001481.001481.004730070670200
2017-02-131525.001536.001511.001520.002050031187800
2017-02-101514.001514.001489.001510.002830042445200
2017-02-091512.001521.001488.001503.003100046540700
2017-02-081513.001546.001491.001507.005040076293400
2017-02-071581.001590.001524.001540.006210096894700
2017-02-061600.001630.001583.001624.003360054076500
2017-02-031625.001665.001600.001600.0061800101078400
2017-02-021600.001637.001600.001627.004250068954100
2017-02-011637.001637.001591.001598.004990080197500
2017-01-311586.001627.001584.001625.00102100163393600
2017-01-301686.001706.001607.001610.00451900752241300
2017-01-271390.001428.001388.001406.003090043389500
2017-01-261389.001395.001370.001387.002180030126200
2017-01-251309.001388.001309.001387.006280084472400
2017-01-241299.001307.001292.001302.002200028599700
2017-01-231277.001304.001275.001293.002120027430000
2017-01-201272.001292.001272.001277.002620033587900
2017-01-191288.001288.001269.001272.002420030828500
2017-01-181282.001282.001252.001268.001350017071800
2017-01-171295.001308.001285.001286.002090027054100
2017-01-161299.001315.001284.001293.002670034679500
2017-01-131271.001285.001271.001281.0018002300100
2017-01-121291.001293.001274.001286.001170015017300
2017-01-111264.001328.001260.001308.002600033587800
2017-01-101263.001279.001250.001270.002210027993700
2017-01-061246.001268.001239.001262.002850035766200
2017-01-051240.001249.001232.001246.001810022458800
2017-01-041192.001222.001192.001222.001280015434800
2016-12-301182.001184.001177.001184.0029003423300
2016-12-291188.001191.001178.001184.001530018144100
2016-12-281182.001195.001182.001189.0039004636200
2016-12-271179.001185.001176.001182.0071008374700
2016-12-261174.001185.001174.001174.00920010856900
2016-12-221180.001198.001171.001173.001530018042800
2016-12-211201.001210.001179.001180.001600019152400
2016-12-201181.001214.001180.001210.002340028059500
2016-12-191180.001190.001174.001181.001370016198300
2016-12-161177.001181.001173.001177.0056006598100
2016-12-151173.001178.001170.001171.0025002930300
2016-12-141171.001178.001168.001168.0084009849800
2016-12-131172.001182.001170.001174.0079009294000
2016-12-121181.001191.001158.001172.001880022189900
2016-12-091164.001181.001155.001181.001490017401400
2016-12-081151.001163.001151.001155.0057006583400
2016-12-071163.001168.001140.001155.002230025644300
2016-12-061168.001168.001156.001166.0060006985700
2016-12-051158.001165.001139.001152.00940010902100
2016-12-021149.001164.001143.001159.002370027325900
2016-12-011155.001168.001143.001149.002090024059200
2016-11-301148.001158.001148.001153.001540017773500
2016-11-291117.001153.001117.001153.002730031191500
2016-11-281113.001140.001093.001134.002680030028100
2016-11-251159.001159.001105.001112.002330026245600
2016-11-241166.001170.001138.001144.0086009891900
2016-11-221141.001166.001129.001166.002420027821100
2016-11-211144.001180.001137.001153.001360015730200
2016-11-181104.001152.001096.001151.003000033926300
2016-11-171090.001095.001073.001085.001410015265300
2016-11-161093.001110.001091.001091.001390015244700
2016-11-151086.001094.001082.001087.0047005102700
2016-11-141086.001100.001080.001086.001300014165600
2016-11-111111.001116.001086.001086.002460026987100
2016-11-101127.001130.001110.001120.001600017930600
2016-11-091164.001183.001003.001087.005940064744800
2016-11-081135.001186.001131.001186.003500040010400
2016-11-071185.001190.001100.001151.005240060250600
2016-11-041209.001240.001169.001199.0088300105923900
2016-11-021183.001219.001183.001219.007360087960100
2016-11-011113.001225.001100.001204.00219500260694400
2016-10-311118.001125.001111.001120.003880043373500
2016-10-281149.001150.001116.001119.003740042291200
2016-10-271116.001184.001090.001140.00262700299280000
2016-10-261122.001146.001111.001146.00473700541101400
2016-10-251003.001016.00996.00996.001540015458000
2016-10-24966.001002.00966.001002.001710016854300
2016-10-21963.00968.00955.00965.0053005098800
2016-10-20960.00960.00958.00960.0078007485100
2016-10-19960.00960.00956.00956.0055005275800
2016-10-18961.00963.00960.00963.00900865000
2016-10-17960.00960.00959.00960.0031002975900
2016-10-14959.00960.00957.00960.0014001343300
2016-10-13955.00959.00955.00959.00400383000
2016-10-12960.00961.00950.00960.001630015607000
2016-10-11954.00961.00954.00960.001100010557800
2016-10-07952.00953.00952.00952.00500476100
2016-10-06955.00955.00952.00953.0018001718300
2016-10-05952.00952.00951.00952.00900856400
2016-10-04950.00955.00950.00955.00600571600
2016-10-03953.00960.00950.00950.0046004378900
2016-09-30961.00963.00956.00960.001130010846500
2016-09-29960.00960.00945.00960.0026002485900
2016-09-28949.00958.00949.00958.00700665300
2016-09-27945.00955.00944.00950.0015001424600
2016-09-26933.00965.00933.00958.0023002180800
2016-09-23924.00934.00924.00932.0079007358400
2016-09-21920.00928.00920.00920.0041003784100
2016-09-20922.00924.00919.00920.0047004325400
2016-09-16938.00938.00915.00919.0049004514800
2016-09-15920.00920.00916.00916.00700642300
2016-09-14921.00930.00918.00923.0032002960700
2016-09-13948.00948.00921.00921.0029002704000

   ※ 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