[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 
2017-03-303800.003810.003585.003620.00127200466999000
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
2016-06-213210.003270.003185.003270.00500016194000
2016-06-203215.003290.003190.003225.001350043607500
2016-06-173110.003210.003110.003125.001240039187500
2016-06-163210.003220.003080.003090.001800056214000
2016-06-153335.003335.003195.003195.001470047751000
2016-06-143200.003240.003180.003195.001220038960000
2016-06-133285.003285.003190.003215.002740088363500
2016-06-103320.003340.003265.003300.001490049245500
2016-06-093280.003330.003265.003285.001070035166500
2016-06-083300.003315.003260.003300.00730023944000
2016-06-073305.003320.003290.003290.00740024438000
2016-06-063310.003315.003290.003305.00850028042500
2016-06-033320.003340.003300.003340.00790026226000
2016-06-023340.003360.003290.003290.001370045514500
2016-06-013350.003380.003335.003350.00810027185500
2016-05-313335.003360.003320.003335.001410047006000
2016-05-303335.003370.003320.003330.00920030706500
2016-05-273360.003365.003320.003335.00790026408500
2016-05-263400.003410.003350.003355.00920031101500
2016-05-253425.003435.003380.003400.00660022448000
2016-05-243410.003410.003380.003390.00390013253500
2016-05-233435.003435.003350.003420.00760025749500
2016-05-203390.003430.003380.003400.00560019062000
2016-05-193495.003500.003395.003420.00900030919500
2016-05-183440.003480.003405.003460.001110038311500
2016-05-173445.003450.003395.003435.00570019512000
2016-05-163425.003475.003395.003395.00880030186000
2016-05-133475.003515.003420.003470.001540053412500
2016-05-123465.003515.003440.003515.0029000100646500
2016-05-113460.003505.003405.003425.001580054404000
2016-05-103415.003505.003300.003485.002080071483500
2016-05-093350.003390.003350.003370.00700023589500
2016-05-063365.003440.003315.003350.001710057285500
2016-05-023365.003415.003330.003365.001550052130000
2016-04-283560.003605.003455.003460.001700059668000
2016-04-273555.003570.003535.003555.00540019156500
2016-04-263630.003630.003535.003565.001500053613500
2016-04-253680.003710.003645.003655.00650023847500
2016-04-223615.003680.003615.003680.001050038327500
2016-04-213605.003680.003605.003670.001100040109500
2016-04-203645.003680.003575.003595.001280046408500
2016-04-193600.003645.003595.003635.001060038374500
2016-04-183565.003625.003510.003525.001340047569000
2016-04-153620.003725.003605.003665.001220044634000
2016-04-143615.003690.003615.003685.001350049374000
2016-04-133455.003570.003455.003550.001060037487000
2016-04-123380.003495.003365.003455.00990034076000
2016-04-113385.003395.003325.003365.001590053452000
2016-04-083340.003475.003320.003400.002070070207500
2016-04-073340.003435.003340.003385.001580053540500
2016-04-063385.003435.003320.003340.0032500109631500
2016-04-053600.003605.003440.003455.002700095083000
2016-04-043555.003600.003520.003575.0028300100833500
2016-04-013770.003770.003550.003555.0031900115034000
2016-03-313760.003790.003695.003700.001680062793500
2016-03-303735.003795.003680.003710.001930072085000
2016-03-293685.003785.003685.003735.0029700110581000
2016-03-283775.003835.003770.003815.0055800211429000
2016-03-253775.003775.003710.003755.0036900138370000
2016-03-243820.003820.003775.003775.001820068967000

   ※ 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