[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 
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
2016-09-12961.00964.00941.00948.0036003432900
2016-09-09970.00970.00961.00961.0021002029900
2016-09-0800
2016-09-07974.00974.00960.00963.0024002323500
2016-09-06974.00974.00974.00974.0010097400
2016-09-05975.00975.00968.00975.0026002532000
2016-09-02965.00968.00965.00968.00300289800
2016-09-01974.00975.00962.00965.0014001350500
2016-08-31961.00962.00961.00962.00700673300
2016-08-30962.00965.00962.00965.00200192700
2016-08-29966.00976.00961.00962.0017001651800
2016-08-26966.00966.00966.00966.0011001062600
2016-08-25965.00966.00965.00966.0019001833900
2016-08-24950.00965.00950.00965.00400381500
2016-08-23965.00965.00965.00965.0010096500
2016-08-22956.00977.00956.00975.0021002042800
2016-08-19975.00977.00975.00977.001000975800
2016-08-18960.00963.00960.00960.0028002691400
2016-08-17930.00959.00930.00959.0046004395700
2016-08-16930.00941.00930.00940.0028002618500
2016-08-15938.00938.00930.00936.0014001308400
2016-08-12936.00938.00936.00938.00400374600
2016-08-10942.00942.00938.00938.00300282200
2016-08-09949.00949.00934.00938.00600564200
2016-08-08948.00952.00934.00934.0047004427900
2016-08-05914.00915.00914.00915.00500457200
2016-08-04914.00919.00914.00914.0020001828500
2016-08-03920.00927.00912.00922.0025002294000
2016-08-02914.00914.00914.00914.00600548400
2016-08-01910.00920.00910.00920.0012001096000
2016-07-29938.00938.00911.00930.0074006788600
2016-07-28938.00938.00938.00938.00200187600
2016-07-27946.00960.00914.00946.002130020232000
2016-07-26934.00949.00934.00946.0071006687200
2016-07-25903.00939.00903.00932.00105009729500
2016-07-22894.00898.00894.00898.0016001433600
2016-07-21902.00909.00902.00905.0017001541800
2016-07-20904.00904.00898.00898.0022001984700
2016-07-19903.00903.00890.00892.0014001256700
2016-07-15876.00890.00876.00882.001000883300
2016-07-14883.00883.00876.00876.0030002640800
2016-07-13875.00886.00873.00881.0037003250400
2016-07-12870.00874.00865.00869.0078006775000
2016-07-11868.001010.00860.00865.002720024950100
2016-07-08865.00866.00863.00863.0012001037800
2016-07-07865.00866.00865.00866.00300259600
2016-07-06885.00885.00864.00865.0046004014500
2016-07-05865.00872.00865.00867.0022001906200
2016-07-0400
2016-07-01883.00883.00867.00869.0029002537000
2016-06-30871.00871.00871.00871.0010087100
2016-06-29880.00880.00880.00880.0010088000
2016-06-28857.00880.00854.00865.0068005925800
2016-06-27865.00876.00860.00860.00102008802400
2016-06-24885.00886.00866.00866.0082007221100
2016-06-23884.00892.00882.00885.0033002923700
2016-06-22880.00908.00880.00888.0084007476200
2016-06-21880.00888.00877.00888.0067005907100
2016-06-20874.00889.00873.00889.0054004761700
2016-06-17870.00898.00870.00889.0058005107200
2016-06-16879.00883.00860.00880.0086007487300
2016-06-15879.00880.00876.00878.0015001316600
2016-06-14880.00888.00877.00880.0030002641300
2016-06-13891.00892.00885.00888.0064005697700
2016-06-10888.00892.00888.00891.0016001423800
2016-06-09888.00893.00881.00888.0046004080700
2016-06-08895.00898.00887.00888.0034003029900
2016-06-07890.00896.00890.00896.0018001609700
2016-06-06881.00910.00880.00905.0072006463900
2016-06-03882.00900.00882.00882.0086007665600
2016-06-02886.00887.00882.00882.0026002300000
2016-06-01891.00897.00885.00886.0044003910700
2016-05-31894.00895.00894.00895.00500447300
2016-05-30888.00901.00888.00892.0017001517900
2016-05-27888.00893.00887.00893.0025002221000
2016-05-26895.00907.00895.00896.0028002512800
2016-05-25903.00908.00892.00892.0073006572600
2016-05-24896.00904.00892.00900.0062005556700
2016-05-23890.00926.00884.00926.0065005880200
2016-05-20893.00894.00887.00890.0036003205400
2016-05-19891.00902.00891.00894.0023002066500
2016-05-18892.00899.00892.00892.0020001786700
2016-05-17892.00901.00892.00893.0019001699500
2016-05-16925.00925.00907.00907.0049004495900
2016-05-13886.00898.00886.00898.0023002053200
2016-05-12880.00910.00880.00897.0048004337600
2016-05-11880.00900.00874.00889.0065005801500
2016-05-10880.00880.00866.00878.0036003146500
2016-05-09880.00891.00876.00880.0030002646700
2016-05-06878.00892.00878.00892.0017001496700
2016-05-02890.00890.00878.00878.0018001587200
2016-04-28920.00920.00891.00891.0047004247300
2016-04-27930.00930.00906.00910.0048004425700
2016-04-26931.00931.00918.00930.0024002217100
2016-04-25913.00913.00913.00913.00600547800
2016-04-22909.00920.00903.00912.0054004938200
2016-04-21920.00930.00916.00920.0037003411400
2016-04-20920.00920.00916.00916.0023002110700
2016-04-19924.00930.00915.00921.0012001104100
2016-04-18915.00924.00914.00924.0013001191400
2016-04-15908.00924.00908.00924.00700640500
2016-04-14905.00916.00900.00908.001100998500
2016-04-13893.00900.00888.00900.0037003303900
2016-04-12881.00885.00881.00885.00400353600
2016-04-11885.00885.00880.00880.00400353100
2016-04-08884.00885.00884.00885.00500442400
2016-04-07889.00889.00885.00885.00600533000
2016-04-06878.00889.00878.00889.00700615700
2016-04-05884.00885.00882.00882.0014001236300
2016-04-04907.00907.00883.00884.0036003198100
2016-04-01916.00918.00910.00910.0017001554000
2016-03-31925.00927.00911.00924.00500459900
2016-03-30919.00924.00910.00912.0034003101400
2016-03-29920.00920.00904.00910.0015001369700
2016-03-28949.00949.00938.00940.0064006049700
2016-03-25943.00950.00939.00947.0062005857200
2016-03-24933.00943.00932.00943.0019001775600
2016-03-23949.00949.00943.00946.0022002078200
2016-03-22948.00948.00943.00944.001000944200
2016-03-18946.00946.00939.00939.0021001977800
2016-03-17949.00957.00943.00946.0026002474400
2016-03-16950.00953.00950.00950.0012001141000
2016-03-15945.00948.00940.00942.0027002547300
2016-03-14947.00947.00939.00946.0038003590800
2016-03-11932.00946.00932.00946.0017001599600
2016-03-10930.00935.00929.00932.0030002791100
2016-03-09939.00939.00935.00935.00700656500
2016-03-08950.00950.00945.00945.001000947800
2016-03-07950.00950.00945.00950.0029002753300
2016-03-04935.00945.00935.00945.0045004230500
2016-03-03919.00935.00919.00935.0032002973600
2016-03-02909.00917.00909.00917.00200182600
2016-03-01907.00907.00888.00894.0020001785400
2016-02-29915.00915.00915.00915.00600549000
2016-02-26917.00917.00888.00888.0026002354400
2016-02-25896.00896.00888.00888.0047004204300
2016-02-2400
2016-02-23892.00896.00877.00896.0028002486400
2016-02-22880.00900.00880.00885.0037003288500
2016-02-19880.00880.00876.00878.0039003431400
2016-02-18880.00900.00880.00890.0025002211500
2016-02-17906.00906.00867.00875.0053004680700
2016-02-16915.00928.00885.00885.0046004173500
2016-02-15860.00872.00860.00870.0066005723300
2016-02-12853.00870.00850.00850.00105008986900
2016-02-10904.00927.00880.00901.001170010588100
2016-02-09925.00925.00905.00906.0036003284300
2016-02-08920.00927.00918.00926.0056005162700
2016-02-05939.00940.00925.00925.0035003266400
2016-02-04951.00951.00935.00949.0095008978400
2016-02-03976.00976.00951.00952.0055005292500
2016-02-02991.00994.00976.00978.0019001869700
2016-02-01987.00999.00987.00992.0033003267900
2016-01-29968.00986.00968.00986.0015001460300
2016-01-28976.00980.00976.00976.0018001759000
2016-01-27985.00988.00975.00975.0021002062400
2016-01-26974.00987.00974.00986.0042004101000
2016-01-25967.00985.00967.00974.0040003889700
2016-01-22952.00969.00952.00965.0035003363400
2016-01-21951.00961.00950.00950.0040003807500
2016-01-20990.00992.00962.00963.0069006726100
2016-01-19979.001028.00979.00998.0061006127600
2016-01-18975.00988.00970.00980.0041004000000
2016-01-15986.001007.00985.00986.0031003079900
2016-01-14986.00986.00985.00986.0033003253700
2016-01-13988.001007.00986.001007.0030002984200
2016-01-12999.00999.00980.00988.0096009482600
2016-01-08991.001016.00991.001001.0086008646500
2016-01-071001.001002.00989.00990.0068006764400
2016-01-061005.001008.001001.001001.0032003210200
2016-01-051001.001005.001001.001003.0020002006900
2016-01-041000.001003.00999.001001.0040004000700
2015-12-30990.001010.00990.001000.0079007903500
2015-12-29980.00990.00980.00988.0046004525300
2015-12-28980.00985.00973.00980.001730016941900
2015-12-251001.001002.00973.00978.003640036138900
2015-12-241002.001009.00998.001001.001360013608800
2015-12-221003.001010.001000.001000.001670016761600
2015-12-211010.001014.001002.001003.0097009761700
2015-12-181015.001018.001010.001010.0077007818500
2015-12-171005.001017.001005.001008.0070007067200
2015-12-161005.001012.001004.001004.0060006037700
2015-12-151001.001006.001001.001003.0053005319200
2015-12-141009.001010.001002.001002.0092009258600
2015-12-111025.001025.001012.001012.0060006098900
2015-12-101020.001029.001018.001029.0074007548900
2015-12-091021.001027.001018.001020.0084008586300
2015-12-081029.001029.001018.001029.0079008069700
2015-12-071029.001034.001015.001027.0059006024900
2015-12-041017.001029.001016.001016.0085008676200
2015-12-031030.001037.001019.001029.001360013962900
2015-12-021033.001033.001020.001031.001050010770000
2015-12-011042.001048.001031.001031.0074007691700

   ※ 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