[4976 JQスタンダード] 東洋ドライルーブ 日足 時系列データ

[4976 JQスタンダード] 東洋ドライルーブ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-183505.003510.003340.003380.00430014641500
2017-10-173505.003505.003490.003490.0011003851500
2017-10-163595.003595.003500.003505.0025008837500
2017-10-133530.003550.003490.003540.0023008082000
2017-10-123465.003535.003465.003515.0015005262500
2017-10-113450.003515.003450.003470.0016005560500
2017-10-103470.003535.003465.003500.00370012971500
2017-10-063505.003555.003490.003525.00520018306000
2017-10-053700.003700.003545.003565.00570020404500
2017-10-043750.003750.003705.003705.008002978000
2017-10-033730.003770.003715.003750.0020007478500
2017-10-023820.003820.003690.003750.00360013546000
2017-09-293660.003835.003660.003820.00770029011000
2017-09-283660.003775.003645.003680.00400014837000
2017-09-273615.003685.003615.003670.0022008011000
2017-09-263615.003695.003600.003680.0026009470500
2017-09-253520.003685.003520.003640.00460016578500
2017-09-223715.003715.003460.003520.00660023465000
2017-09-213815.003835.003655.003655.00500018803500
2017-09-203915.003935.003780.003800.001190046015500
2017-09-193795.003985.003780.003945.001980077043500
2017-09-153640.003770.003630.003725.001170043598000
2017-09-143680.003705.003655.003665.00380013978000
2017-09-133750.003795.003620.003705.001130041852500
2017-09-123730.003870.003705.003735.001210045594000
2017-09-113610.003750.003610.003660.001330048852000
2017-09-083490.003560.003490.003560.00540018998000
2017-09-073600.003600.003470.003530.001250044156000
2017-09-063500.003630.003425.003590.00830029314000
2017-09-053800.003980.003520.003565.002000073859000
2017-09-044070.004070.003715.003730.001090042565000
2017-09-014060.004100.003920.004075.002400096794500
2017-08-313965.004060.003895.004060.0041800168437500
2017-08-303505.003570.003360.003360.001090037884500
2017-08-293425.003495.003400.003435.00800027574500
2017-08-283500.003505.003405.003490.001150039921000
2017-08-253325.003570.003305.003400.001600055309000
2017-08-243140.003625.003105.003305.002850094739000
2017-08-233015.003165.002994.003145.001230037693900
2017-08-222935.002989.002896.002943.00650019107400
2017-08-213145.003145.003005.003005.00730022447000
2017-08-183180.003200.003035.003125.001380043272500
2017-08-172979.003220.002952.003180.0041800128120100
2017-08-162820.002980.002752.002980.002070059318100
2017-08-152615.003065.002612.002920.0064500187688600
2017-08-142515.002565.002420.002565.003280082805100
2017-08-102117.002117.002051.002065.0038007884100
2017-08-092170.002170.002117.002117.0017003671200
2017-08-082249.002249.002083.002120.0046009942300
2017-08-072263.002350.002200.002202.001260028403000
2017-08-041989.002018.001967.002013.0020004011100
2017-08-032019.002023.001972.001989.0023004579100
2017-08-022006.002019.002006.002019.00400803700
2017-08-012080.002080.001985.002006.0036007257800
2017-07-312080.002107.002080.002100.0018003776100
2017-07-282146.002146.002080.002080.0014002929700
2017-07-272045.002150.002045.002150.0020004156700
2017-07-262019.002054.002019.002045.0020004086600
2017-07-251996.002009.001996.002009.007001400400
2017-07-241995.001995.001983.001983.006001193900
2017-07-211992.001999.001992.001999.0012002393700
2017-07-201985.001986.001985.001986.00300595600
2017-07-191965.001981.001965.001972.0019003752800
2017-07-182013.002013.001968.001987.0042008356200
2017-07-142029.002029.002011.002011.00200404000
2017-07-132029.002029.002016.002029.0012002429000
2017-07-122039.002039.002010.002012.0022004448100
2017-07-112072.002072.002046.002046.0012002464800
2017-07-102083.002098.002061.002072.0011002281400
2017-07-072130.002130.002130.002130.00100213000
2017-07-0600
2017-07-052086.002145.002086.002135.0023004892600
2017-07-042119.002130.002085.002125.0011002329200
2017-07-032120.002129.002057.002119.0014002938200
2017-06-302114.002121.002050.002120.00600012544900
2017-06-292201.002201.002092.002116.0021004463800
2017-06-282180.002208.002172.002202.00700015342300
2017-06-272183.002225.002178.002225.00750016397800
2017-06-262130.002184.002130.002182.0043009303600
2017-06-232089.002100.002019.002099.001160024058100
2017-06-222045.002099.002045.002099.00660013634400
2017-06-211980.002029.001980.002017.001250024894600
2017-06-201954.001979.001954.001971.0034006691700
2017-06-191945.001963.001945.001955.0029005670000
2017-06-161935.001979.001930.001930.0037007222500
2017-06-151901.001934.001901.001934.00300575100
2017-06-141900.001938.001900.001901.0012002287700
2017-06-131910.001928.001866.001900.0014002649200
2017-06-121920.001920.001910.001910.0015002870300
2017-06-091921.001930.001921.001930.007001349600
2017-06-081940.001945.001938.001940.0014002717800
2017-06-071938.001942.001938.001938.0012002327500
2017-06-061925.001950.001916.001938.0014002700400
2017-06-051939.001968.001937.001958.0017003324400
2017-06-021937.001970.001936.001939.0016003119000
2017-06-011988.001988.001900.001970.00660012880600
2017-05-311842.001989.001842.001984.00680013226600
2017-05-301806.001835.001806.001835.0025004560700
2017-05-291820.001820.001801.001802.0012002168700
2017-05-261820.001820.001820.001820.00200364000
2017-05-251825.001835.001820.001820.0018003293400
2017-05-241815.001835.001810.001820.00700012717800
2017-05-231780.001820.001780.001815.0046008284300
2017-05-221723.001784.001720.001784.00660011465300
2017-05-191717.001725.001717.001725.007001206200
2017-05-181700.001700.001650.001700.0038006407700
2017-05-171708.001708.001700.001700.00400681700
2017-05-161778.001778.001708.001708.0022003855600
2017-05-151632.001782.001632.001779.00790013593700
2017-05-121631.001631.001601.001620.0015002415900
2017-05-111631.001631.001631.001631.00100163100
2017-05-101620.001649.001620.001648.0011001789400
2017-05-091630.001659.001620.001620.0019003111000
2017-05-081630.001630.001607.001607.0015002430000
2017-05-021575.001576.001575.001576.0022003467100
2017-05-011575.001575.001575.001575.0019002992500
2017-04-281600.001600.001575.001575.0010001583700
2017-04-271581.001581.001575.001575.00300473600
2017-04-261575.001576.001567.001571.00600944000
2017-04-251551.001567.001551.001567.007001089400
2017-04-241559.001559.001551.001551.007001089500
2017-04-211558.001558.001558.001558.00100155800
2017-04-201542.001542.001542.001542.00200308400
2017-04-191542.001542.001542.001542.00100154200
2017-04-181537.001549.001537.001542.00600926300
2017-04-171535.001535.001535.001535.0010001535000
2017-04-141505.001535.001505.001535.00600906000
2017-04-131520.001547.001520.001535.007001074000
2017-04-121575.001575.001548.001548.007001089600
2017-04-111575.001575.001575.001575.0012001890000
2017-04-101559.001559.001552.001559.00600934300
2017-04-071590.001590.001512.001559.00920014146100
2017-04-061647.001647.001585.001590.0017002724800
2017-04-051664.001664.001664.001664.00100166400
2017-04-041680.001680.001628.001670.0011001810200
2017-04-031641.001679.001640.001679.0011001818500
2017-03-311650.001650.001641.001641.007001151800
2017-03-301648.001650.001648.001650.00500824400
2017-03-291665.001665.001648.001648.00600996900
2017-03-281665.001665.001665.001665.00300499500
2017-03-271690.001690.001679.001679.0010001680300
2017-03-241675.001699.001665.001679.007001176300
2017-03-231661.001709.001661.001662.008001339900
2017-03-221700.001740.001662.001663.00740012775400
2017-03-211659.001699.001659.001699.0027004519200
2017-03-171628.001649.001627.001649.0010001644700
2017-03-161583.001629.001583.001629.0013002099600
2017-03-151602.001602.001582.001582.00600954400
2017-03-141620.001620.001619.001619.00200323900
2017-03-131661.001661.001580.001580.0020003221100
2017-03-101661.001661.001661.001661.00100166100
2017-03-091667.001667.001641.001661.0028004637500
2017-03-081573.001634.001573.001634.00680010900500
2017-03-071571.001571.001558.001571.0011001722400
2017-03-061574.001574.001574.001574.00100157400
2017-03-031586.001586.001579.001580.0012001897200
2017-03-021584.001589.001584.001589.0010001586300
2017-03-011585.001585.001585.001585.00200317000
2017-02-2800
2017-02-271548.001565.001543.001545.0022003405000
2017-02-241582.001588.001581.001588.0010001585300
2017-02-231576.001585.001575.001585.0032005050000
2017-02-221565.001571.001565.001571.009001410100
2017-02-211585.001585.001585.001585.00600951000
2017-02-201584.001585.001584.001585.0010001584900
2017-02-171582.001582.001582.001582.00200316400
2017-02-161574.001574.001560.001569.00400627300
2017-02-151574.001580.001554.001574.0021003291400
2017-02-141574.001585.001574.001574.0026004102600
2017-02-131540.001585.001539.001565.0037005769700
2017-02-101549.001549.001512.001512.00600922800
2017-02-091510.001510.001510.001510.00100151000
2017-02-081517.001517.001506.001506.0011001667200
2017-02-071551.001553.001510.001516.0030004607000
2017-02-061481.001483.001481.001483.00200296400
2017-02-031481.001482.001480.001480.007001036800
2017-02-021469.001471.001469.001471.0015002203900
2017-02-011452.001494.001452.001467.0011001605000
2017-01-311503.001503.001503.001503.00300450900
2017-01-301519.001519.001519.001519.00300455700
2017-01-2700
2017-01-261509.001509.001500.001500.00200300900
2017-01-251498.001507.001475.001475.009001346800
2017-01-241497.001500.001497.001500.007001049000
2017-01-231504.001504.001481.001500.00600895000
2017-01-201498.001500.001498.001500.00300449700
2017-01-191514.001514.001514.001514.00100151400
2017-01-181495.001495.001494.001495.00300448400
2017-01-171486.001511.001481.001511.0010001487000
2017-01-161495.001514.001487.001514.00400599100
2017-01-131490.001535.001490.001518.00500752300
2017-01-121529.001529.001491.001491.0012001794400
2017-01-111511.001550.001498.001545.0023003495200
2017-01-101498.001499.001498.001498.00600899200
2017-01-061475.001475.001475.001475.00100147500
2017-01-051452.001475.001452.001475.008001175800
2017-01-041451.001454.001451.001452.009001306500
2016-12-301468.001468.001451.001451.008001164200
2016-12-291470.001470.001470.001470.0020002940000
2016-12-281471.001471.001470.001470.008001176600
2016-12-271468.001470.001463.001470.009001321400
2016-12-261475.001475.001470.001470.0013001912500
2016-12-221450.001475.001440.001475.0023003336400
2016-12-211475.001480.001475.001475.0043006344000
2016-12-201471.001475.001471.001475.00400588800
2016-12-191470.001470.001470.001470.0015002205000
2016-12-161465.001465.001460.001465.007001025000
2016-12-151455.001465.001455.001465.007001021900
2016-12-141455.001455.001455.001455.00100145500
2016-12-131460.001460.001442.001442.007001018400
2016-12-121440.001450.001440.001441.009001299600
2016-12-091425.001425.001416.001420.00300426100
2016-12-0800
2016-12-071424.001430.001424.001425.008001140000
2016-12-061404.001420.001404.001420.0016002267600
2016-12-051400.001410.001400.001402.00700981400
2016-12-021400.001400.001400.001400.00100140000
2016-12-011400.001400.001399.001400.0012001679800
2016-11-301395.001400.001395.001400.00200279500
2016-11-291400.001400.001365.001365.0011001529700
2016-11-281409.001409.001385.001399.0011001539500
2016-11-251370.001417.001351.001417.009001246700
2016-11-241325.001350.001325.001350.0016002127500
2016-11-221325.001340.001320.001320.0035004627800
2016-11-211340.001340.001320.001320.0013001722000
2016-11-181320.001340.001320.001340.00500667300
2016-11-171320.001320.001320.001320.0020002640000
2016-11-161329.001329.001329.001329.00100132900
2016-11-151335.001335.001335.001335.00300400500
2016-11-141340.001340.001340.001340.0011001474000
2016-11-1100
2016-11-101326.001340.001326.001340.0033004380000
2016-11-091305.001325.001295.001325.00500652500
2016-11-081325.001325.001325.001325.0011001457500
2016-11-071337.001337.001309.001309.0016002113600
2016-11-041320.001323.001320.001323.00400528300
2016-11-0200
2016-11-011309.001309.001309.001309.00300392700
2016-10-311321.001334.001321.001332.00300398700
2016-10-281320.001320.001320.001320.008001056000
2016-10-271340.001340.001340.001340.00300402000
2016-10-261321.001330.001321.001330.00300398100
2016-10-251320.001320.001320.001320.00100132000
2016-10-241306.001320.001306.001320.0032004182000
2016-10-211306.001306.001306.001306.00100130600
2016-10-201315.001315.001314.001315.0010001314600
2016-10-191305.001315.001305.001315.00500656000
2016-10-181291.001304.001291.001304.00400517700
2016-10-171291.001291.001291.001291.00100129100
2016-10-1400

   ※ 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