[4975 東証1部] JCU 日足 時系列データ

[4975 東証1部] JCU (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-204770.004770.004650.004660.0047900224778500
2017-10-194630.004815.004630.004770.00133200634296500
2017-10-184650.004650.004520.004565.0065700300123000
2017-10-174610.004655.004590.004635.0052700243227500
2017-10-164695.004715.004580.004625.0061200282828000
2017-10-134630.004700.004605.004675.0045500211776000
2017-10-124750.004775.004640.004655.0058500274163500
2017-10-114855.004855.004710.004720.0053500253923000
2017-10-104780.004845.004735.004845.0043700209973000
2017-10-064770.004860.004760.004790.0050000239624000
2017-10-054850.004855.004740.004750.0045800219175000
2017-10-044910.004940.004835.004890.0043300211646000
2017-10-035080.005120.004955.004970.0034000169868000
2017-10-025090.005160.005020.005060.0063900325031000
2017-09-294890.005110.004870.005020.0073600370200500
2017-09-284790.004885.004790.004880.0042700207068500
2017-09-274690.004815.004620.004815.0037000176101000
2017-09-264685.004735.004570.004680.0069500324764500
2017-09-254755.004755.004660.004690.0063200297078500
2017-09-224870.004875.004660.004715.0091100430677500
2017-09-214855.004900.004795.004870.0048300235096500
2017-09-204940.004950.004805.004825.0039000189227000
2017-09-194955.005010.004885.004915.0055800274482000
2017-09-154800.004995.004795.004895.002886001417047000
2017-09-144950.004950.004785.004825.0065100315911000
2017-09-135040.005080.004980.004985.0057700289275000
2017-09-124900.005100.004895.005010.00104800525277000
2017-09-114900.004905.004805.004825.0050000242022500
2017-09-084860.004895.004820.004830.0062100301669500
2017-09-074770.004900.004770.004885.0052600255439000
2017-09-064640.004810.004540.004790.0074600353432000
2017-09-054750.004830.004655.004705.0099500471321000
2017-09-044910.004910.004715.004755.0069000330000000
2017-09-014925.005040.004895.004925.00106300526160000
2017-08-314820.004945.004805.004905.0068600334698500
2017-08-304750.004795.004720.004785.0032100152890500
2017-08-294780.004790.004690.004735.0045600215896500
2017-08-284775.004830.004755.004815.0041800200229000
2017-08-254760.004800.004725.004770.0037200177008500
2017-08-244740.004845.004725.004760.0046400221545000
2017-08-234730.004775.004695.004740.0055200261289000
2017-08-224660.004710.004645.004680.0032100150044000
2017-08-214650.004675.004580.004660.0044600206871500
2017-08-184580.004645.004540.004645.0054400250437500
2017-08-174500.004665.004460.004650.0071800329653000
2017-08-164515.004540.004475.004490.0056900255988500
2017-08-154520.004600.004485.004515.0055800253043500
2017-08-144460.004530.004435.004465.0062500280688500
2017-08-104425.004550.004425.004490.0050300225921500
2017-08-094600.004600.004410.004445.0078000349234500
2017-08-084495.004710.004495.004565.00100800463135000
2017-08-074540.004550.004455.004465.0044700200867500
2017-08-044485.004525.004420.004490.0074600333998000
2017-08-034295.004570.004295.004510.002995001330047500
2017-08-024110.004190.004040.004090.0095600391338000
2017-08-014050.004170.004050.004155.0076200314653000
2017-07-314070.004100.004005.004060.0047100191047000
2017-07-284150.004160.004075.004105.0037100152515500
2017-07-274210.004265.004150.004185.0059600250515000
2017-07-264090.004300.004090.004190.00107700453998000
2017-07-254080.004110.004030.004050.0034200138997500
2017-07-244095.004095.004005.004085.0039000157718500
2017-07-214075.004140.004070.004110.0038800159231000
2017-07-204100.004155.004085.004120.0043400178740500
2017-07-194030.004110.004030.004065.0049800203151000
2017-07-184050.004055.004000.004050.0026000104806500
2017-07-144030.004080.003995.004060.0032100129335000
2017-07-134125.004125.004015.004030.0045700184820000
2017-07-124140.004155.004090.004115.0044300182484500
2017-07-114050.004145.004025.004140.0052900216004000
2017-07-104060.004065.003990.004040.0029200117880000
2017-07-073945.004030.003930.004010.0052300209164500
2017-07-063965.004015.003965.003980.0032800130957500
2017-07-053940.004025.003905.004020.0058800233701500
2017-07-044005.004025.003915.003935.0046000182436000
2017-07-034015.004030.003945.003995.0056300224079000
2017-06-303925.004005.003910.003990.0041900165834500
2017-06-294105.004105.003990.003995.0036200145634500
2017-06-284125.004125.004050.004060.0038600157326000
2017-06-274045.004130.004005.004130.0061000249812500
2017-06-264010.004030.003965.004005.0047500190090500
2017-06-234005.004035.003935.004015.0064900259592000
2017-06-224005.004065.004000.004000.0036900148168000
2017-06-214155.004170.004050.004050.0051000208822500
2017-06-203980.004145.003975.004140.0088500362652000
2017-06-193870.003985.003870.003935.0042300166857500
2017-06-163890.003950.003865.003880.0073300285916500
2017-06-154010.004010.003890.003890.0049500194727500
2017-06-143940.004030.003925.004015.0073800294863500
2017-06-133925.003940.003880.003900.0031500123075500
2017-06-124000.004000.003925.003930.0041100162011000
2017-06-093995.004060.003960.004000.0076300305024500
2017-06-084025.004060.003990.004000.0060600243888000
2017-06-074080.004080.004010.004015.0089000359420000
2017-06-064080.004110.004050.004095.0052900215701000
2017-06-054110.004135.004080.004100.0060400247913000
2017-06-024220.004220.004115.004140.0056700235590500
2017-06-014140.004180.004115.004170.0054000224407500
2017-05-314310.004315.004160.004180.0078300329017500
2017-05-304330.004455.004280.004320.00165600717816000
2017-05-294160.004350.004160.004330.00105900454751500
2017-05-264110.004155.004065.004150.0053000217770000
2017-05-254175.004175.004060.004130.0077500318845000
2017-05-244250.004365.004190.004210.00144500615193000
2017-05-234245.004280.004130.004200.00156100656972000
2017-05-224105.004285.004105.004215.00181700764087000
2017-05-193825.004010.003795.004000.00153300604142000
2017-05-183620.003785.003590.003765.0096600357696000
2017-05-173610.003740.003610.003700.0048800180057000
2017-05-163680.003685.003590.003610.0048800176433500
2017-05-153690.003690.003610.003625.0054300197711500
2017-05-123825.003825.003660.003740.0068000255136500
2017-05-113750.003850.003705.003835.00124700472548500
2017-05-103555.003555.003470.003470.0036200126579500
2017-05-093550.003555.003505.003520.0035900126528500
2017-05-083485.003550.003480.003545.0061900218256000
2017-05-023375.003415.003365.003390.0030700104175500
2017-05-013325.003390.003320.003355.002610087724000
2017-04-283390.003390.003310.003325.002720090878000
2017-04-273345.003385.003330.003370.002500083984500
2017-04-263375.003375.003325.003350.002620087701500
2017-04-253260.003340.003260.003320.002990098860500
2017-04-243340.003350.003250.003250.0032300106506500
2017-04-213195.003260.003180.003250.0038700124892500
2017-04-203210.003245.003170.003175.002970094985500
2017-04-193165.003225.003165.003185.002910093039000
2017-04-183230.003260.003175.003180.002820090398000
2017-04-173125.003175.003115.003165.0034900109781500
2017-04-143175.003190.003120.003125.002800088132500
2017-04-133170.003190.003125.003175.0040300127202500
2017-04-123255.003255.003175.003205.0068000217735500
2017-04-113275.003310.003265.003275.002950096869000
2017-04-103325.003370.003295.003305.002910096660000
2017-04-073320.003355.003240.003295.0062300205429500
2017-04-063420.003425.003315.003320.0037400125449500
2017-04-053485.003510.003390.003410.0039900137210500
2017-04-043525.003540.003445.003480.0040600141854000
2017-04-033530.003635.003420.003510.00170300600546000
2017-03-313600.003680.003535.003545.0089000319036000
2017-03-303800.003810.003585.003620.00127200466999000
2017-03-293845.003855.003760.003810.0050500191944500
2017-03-287750.007830.007730.007790.0035200273878000
2017-03-277720.007740.007650.007700.0020000154003000
2017-03-247640.007770.007610.007740.0021200163165000
2017-03-237820.007820.007560.007630.0025600196110000
2017-03-227760.007810.007680.007800.0039900308886000
2017-03-217610.007860.007610.007840.0041800324699000
2017-03-177430.007780.007400.007610.0046800356073000
2017-03-167370.007480.007360.007460.0027500204451000
2017-03-157220.007490.007220.007470.0029900220560000
2017-03-147320.007330.007220.007290.0022000160128000
2017-03-137350.007400.007270.007330.0027100198469000
2017-03-107460.007460.007270.007350.0026700196849000
2017-03-097300.007370.007270.007310.0026200191471000
2017-03-087280.007340.007240.007290.0017100124465000
2017-03-077360.007420.007210.007280.0043900320983000
2017-03-067140.007480.007130.007350.0049900366503000
2017-03-037030.007140.006980.007130.0019500138298000
2017-03-027050.007110.006990.007030.0029200205922000
2017-03-016960.007030.006940.006980.0036800256805000
2017-02-286950.007070.006920.006980.0048600339562000
2017-02-277060.007090.006900.006920.0030700213375000
2017-02-247100.007200.007020.007060.0038300271219000
2017-02-237380.007390.007150.007170.0040100289262000
2017-02-227300.007500.007210.007330.0092700685973000
2017-02-217550.007550.007300.007330.0037900280029000
2017-02-207240.007550.007200.007500.0071500530534000
2017-02-177090.007270.007010.007050.0047300336236000
2017-02-166830.007270.006830.007150.00103500736759000
2017-02-156820.007080.006790.006830.0048600336268000
2017-02-146900.006960.006640.006820.0040300275122000
2017-02-136970.006980.006760.006870.0032800224892000
2017-02-106650.006930.006650.006870.0037900259281000
2017-02-096640.006830.006580.006620.0056500378421000
2017-02-086230.006620.006180.006600.0046700302376000
2017-02-076130.006250.006090.006220.001530094735000
2017-02-066390.006390.006110.006180.0057000356335000
2017-02-036010.006060.005950.006000.001660099787000
2017-02-026060.006250.005950.005960.0028900176287000
2017-02-015840.006070.005840.006030.0019100114605000
2017-01-315930.005960.005850.005880.0020600121265000
2017-01-306020.006020.005900.005930.00890052810000
2017-01-276040.006040.005970.005990.001010060695000
2017-01-265900.006060.005880.006040.0029500176742000
2017-01-255920.005920.005840.005850.001480087004000
2017-01-245900.005940.005880.005920.001230072670000
2017-01-235940.005990.005900.005940.0017000101160000
2017-01-205820.005960.005780.005940.0037900223537000
2017-01-195710.005860.005710.005820.0044900260523000
2017-01-185470.005570.005390.005550.0022200121510000
2017-01-175570.005570.005470.005490.001180064929000
2017-01-165620.005620.005520.005570.001120062304000
2017-01-135640.005660.005550.005660.001410079222000
2017-01-125600.005670.005510.005650.0028800161457000
2017-01-115690.005690.005600.005650.0018500104182000
2017-01-105700.005760.005630.005700.0022600128501000
2017-01-065690.005790.005690.005780.001500086220000
2017-01-055790.005790.005710.005750.001570090315000
2017-01-045660.005780.005630.005780.0022700130150000
2016-12-305610.005660.005550.005660.001770099608000
2016-12-295710.005710.005580.005640.0021900122949000
2016-12-285600.005720.005560.005710.0018700105680000
2016-12-275580.005610.005500.005600.001790099713000
2016-12-265540.005590.005510.005590.001450080479000
2016-12-225510.005540.005470.005540.0021500118440000
2016-12-215430.005530.005400.005510.0037000203017000
2016-12-205350.005440.005300.005440.0026000140122000
2016-12-195250.005340.005170.005330.0029100153499000
2016-12-165240.005320.005190.005240.0043800229848000
2016-12-155150.005230.005120.005220.0040400209838000
2016-12-145130.005150.004980.005110.001920097567500
2016-12-135210.005210.005090.005100.001610082869000
2016-12-125190.005230.005140.005210.0020700107417000
2016-12-095030.005140.005010.005140.0023200117909000
2016-12-084995.005020.004940.005020.001840091712500
2016-12-074980.005010.004925.004980.0025000124308500
2016-12-064980.005020.004965.005000.00980048960500
2016-12-054875.004960.004875.004950.001600078826500
2016-12-024940.004955.004865.004930.0028000137452500
2016-12-015050.005100.004990.005010.0022800115064000
2016-11-304945.005010.004945.005000.00990049319000
2016-11-294925.004940.004870.004940.00880043331000
2016-11-284890.004925.004805.004925.0025400123397500
2016-11-255100.005100.004915.004930.0023200115775500
2016-11-245120.005120.005060.005070.001270064593000
2016-11-225100.005120.005000.005110.001560078991000
2016-11-215110.005150.005050.005080.001710086903000
2016-11-185000.005130.004990.005110.0028600144969500
2016-11-175000.005010.004910.004950.001300064405000
2016-11-165080.005080.005010.005080.001470074326000
2016-11-155000.005090.004950.005080.0041500208522000
2016-11-144820.005030.004820.004970.0037200183940500
2016-11-114915.004920.004740.004800.0028900139922000
2016-11-104900.004910.004790.004880.0047400230857500
2016-11-094855.004890.004500.004615.0054100253029000
2016-11-084820.004855.004690.004825.0044200211087500
2016-11-074590.004925.004565.004890.0074400355497500
2016-11-044400.004500.004320.004500.0080900360272000
2016-11-024225.004270.004205.004220.001570066536500
2016-11-014300.004310.004260.004295.001870080220500
2016-10-314245.004285.004235.004260.0027500117031500
2016-10-284265.004275.004215.004240.0048400205545000
2016-10-274265.004265.004220.004250.001430060757500
2016-10-264190.004270.004190.004260.0030000127062500
2016-10-254150.004185.004150.004180.001370057140000
2016-10-244140.004160.004120.004150.001390057527000
2016-10-214170.004175.004120.004140.001390057649000
2016-10-204200.004200.004150.004160.002070086264500
2016-10-194135.004195.004135.004185.0025700107079500
2016-10-184055.004130.004045.004125.001870076880500

   ※ 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