[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 
2017-06-274045.004130.004005.004130.0061000249812500
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
2016-10-173980.004075.003965.004065.001880075799000
2016-10-143930.003975.003925.003960.002230088286500
2016-10-133885.003950.003885.003930.001500058781500
2016-10-123860.003900.003855.003880.001160044985500
2016-10-113910.003910.003855.003890.001920074497500
2016-10-073895.003905.003860.003885.001220047383500
2016-10-063870.003920.003870.003905.001700066192500
2016-10-053900.003910.003850.003870.001950075738500
2016-10-043900.003900.003865.003880.001120043408500
2016-10-033915.003925.003845.003870.001110043169000
2016-09-303840.003920.003825.003915.00960037323000
2016-09-293875.003945.003870.003925.00890034787500
2016-09-283895.003895.003810.003850.00590022748500
2016-09-273800.003920.003780.003920.001950075443500
2016-09-263795.003810.003780.003795.001450055041500
2016-09-233745.003790.003730.003790.001240046700500
2016-09-213645.003745.003645.003745.00840031184500
2016-09-203610.003695.003600.003670.001030037635500
2016-09-163620.003650.003615.003640.00580021089000
2016-09-153605.003620.003600.003600.00460016587000
2016-09-143655.003710.003625.003625.00810029750500
2016-09-133715.003720.003690.003710.00430015939000
2016-09-123720.003720.003690.003715.001010037465500
2016-09-093650.003740.003640.003720.001370050386500
2016-09-083640.003670.003630.003650.00930033923500
2016-09-073635.003675.003630.003640.00890032463000
2016-09-063660.003680.003630.003630.001020037292500
2016-09-053600.003690.003600.003620.00730026585000
2016-09-023650.003650.003620.003640.00340012357500
2016-09-013715.003715.003640.003655.00590021658500
2016-08-313595.003720.003575.003715.001790065556000
2016-08-303505.003560.003505.003550.0028009922000
2016-08-293575.003575.003530.003550.00450015973500
2016-08-263525.003525.003505.003505.0021007373500
2016-08-253525.003560.003525.003545.0019006730000
2016-08-243555.003585.003550.003555.00500017801000
2016-08-233540.003595.003540.003585.00530018978500
2016-08-223535.003590.003505.003540.00320011359000
2016-08-193545.003595.003500.003565.00920032607000
2016-08-183470.003555.003470.003530.00690024313000
2016-08-173495.003500.003450.003500.00490017055000
2016-08-163565.003600.003510.003510.00790028066000
2016-08-153640.003650.003560.003605.00620022390000
2016-08-123735.003735.003630.003690.00950035046000
2016-08-103695.003735.003685.003735.001400051978000
2016-08-093595.003695.003590.003695.001970071866500
2016-08-083460.003575.003460.003575.001930068218500
2016-08-053395.003460.003380.003430.001350046178000
2016-08-043150.003390.003150.003380.001890062088000
2016-08-033255.003290.003200.003200.00600019404500
2016-08-023325.003340.003265.003265.0029009548000
2016-08-013345.003345.003305.003320.00580019286000
2016-07-293310.003345.003255.003345.00770025445500
2016-07-283265.003340.003240.003340.00990032612500
2016-07-273335.003335.003270.003290.001170038583500
2016-07-263345.003360.003300.003300.00800026547000
2016-07-253360.003380.003330.003345.00610020454500
2016-07-223340.003355.003310.003355.00720024047000
2016-07-213305.003345.003305.003345.001090036275000
2016-07-203260.003315.003250.003310.001010033188000
2016-07-193280.003310.003265.003305.00760025030500
2016-07-153240.003280.003230.003280.00510016597000
2016-07-143190.003235.003185.003190.001090035029000
2016-07-133260.003275.003210.003225.00910029503000
2016-07-123160.003265.003160.003230.00930030052500
2016-07-113035.003135.003035.003130.00790024534500
2016-07-083045.003080.003005.003005.00920027887500
2016-07-073080.003080.003025.003045.001350041149500
2016-07-063120.003125.003065.003120.00990030704000
2016-07-053175.003175.003110.003145.001190037286000
2016-07-043190.003205.003160.003175.00510016213000
2016-07-013185.003200.003150.003180.00550017509000
2016-06-303175.003195.003140.003145.001120035402000
2016-06-293180.003180.003125.003150.00650020492500
2016-06-283150.003205.003125.003155.001040032757500
2016-06-273210.003280.003120.003175.001230039053500
2016-06-243310.003330.003080.003125.002300073678000
2016-06-233240.003280.003230.003260.00540017568000
2016-06-223270.003270.003210.003240.00540017435000

   ※ 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