[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 
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
2016-03-233920.003920.003825.003835.002510097338000
2016-03-223950.003990.003825.003880.002190085363500
2016-03-183880.003905.003805.003845.002220085171500
2016-03-173930.003995.003880.003920.001600063070500
2016-03-164005.004005.003870.003875.001700066690500
2016-03-154015.004025.003950.003975.0025700102579500
2016-03-143890.004070.003890.003985.0051100202624000
2016-03-113660.003845.003630.003820.0037700141234000
2016-03-103630.003685.003630.003660.001070039151500
2016-03-093635.003655.003555.003630.0031100112496000
2016-03-083660.003675.003565.003635.001980071722500
2016-03-073615.003630.003590.003615.001250045157000
2016-03-043485.003585.003465.003570.001760062211500
2016-03-033495.003510.003455.003495.001770061780500
2016-03-023460.003645.003460.003480.0038800137539500
2016-03-013360.003395.003285.003375.002420080837500
2016-02-293415.003495.003335.003335.002740093391000
2016-02-263280.003360.003280.003330.001900063181500
2016-02-253225.003275.003215.003255.0033500108511500
2016-02-243245.003280.003200.003225.001730055983000
2016-02-233285.003350.003240.003265.002750090344000
2016-02-223295.003315.003215.003290.002430079648500
2016-02-193410.003410.003300.003320.001400046784000
2016-02-183390.003450.003350.003410.002170073738500
2016-02-173330.003385.003255.003340.0035600118154000
2016-02-163230.003375.003230.003295.002050067917000
2016-02-153210.003315.003185.003290.002830092133000
2016-02-123190.003215.003000.003000.0048200148813000
2016-02-103545.003545.003270.003335.0035200118297000
2016-02-093500.003530.003400.003405.0034900119931000
2016-02-083445.003700.003440.003685.002650095447000
2016-02-053505.003535.003435.003515.0047100163572000
2016-02-043680.003690.003395.003555.0091200324624500
2016-02-033780.003820.003720.003780.0028900108673000
2016-02-023955.003975.003840.003885.002350091718000
2016-02-013980.003980.003915.003955.0028200111368500
2016-01-293750.003870.003705.003865.0043000162298000
2016-01-283845.003875.003715.003730.0040200151937000
2016-01-273845.003910.003830.003910.001710066325500
2016-01-263755.003840.003720.003740.001810068035500
2016-01-253840.003875.003780.003830.002490095224000
2016-01-223750.003755.003635.003745.0030700113994000
2016-01-213600.003770.003555.003565.0040300147052500
2016-01-203700.003705.003625.003640.0050100183401500
2016-01-193795.003795.003700.003720.0039500147395500
2016-01-183755.003820.003710.003795.0031500118601500
2016-01-153920.003980.003820.003830.0029300113820500
2016-01-143870.003910.003795.003910.0039100150805500
2016-01-133875.003940.003835.003940.0031400122544000
2016-01-123865.003910.003760.003775.0055100210963500
2016-01-084015.004040.003930.003935.0052900210520000
2016-01-074130.004170.003990.004005.0033500135633500
2016-01-064210.004260.004110.004130.0028300117953500
2016-01-054230.004275.004195.004225.001540065100000
2016-01-044305.004340.004210.004240.0032000136462000
2015-12-304320.004340.004280.004285.001260054339000
2015-12-294300.004330.004240.004315.001140049028000
2015-12-284175.004340.004175.004320.001900081092000
2015-12-254155.004175.004125.004145.0031900132282500
2015-12-244250.004260.004190.004190.0027300115002000
2015-12-224285.004290.004210.004210.0023700100218000
2015-12-214240.004315.004230.004295.0031300133330000
2015-12-184425.004425.004230.004230.0058000249107000
2015-12-174480.004505.004425.004435.0031000137953000
2015-12-164450.004485.004440.004475.001570070081500
2015-12-154520.004520.004380.004390.001760077907500
2015-12-144415.004480.004375.004460.001290057155000
2015-12-114470.004525.004470.004485.0029000130067000
2015-12-104550.004550.004465.004485.0023400105507500
2015-12-094620.004665.004535.004550.0032400148700500
2015-12-084700.004705.004615.004685.0022500104968500
2015-12-074745.004750.004695.004715.001050049533000
2015-12-044695.004735.004685.004705.001240058358000
2015-12-034705.004795.004695.004785.001990094427500
2015-12-024820.004820.004675.004705.0025700121160000
2015-12-014790.004820.004790.004820.00930044691000
2015-11-304805.004835.004765.004825.001440069217500
2015-11-274895.004965.004820.004840.0023900116667500
2015-11-264750.004870.004750.004835.001800086673000

   ※ 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