[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 
2017-04-271581.001581.001575.001575.00300473600
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
2016-10-131296.001296.001296.001296.00200259200
2016-10-1200
2016-10-111293.001293.001293.001293.0030003879000
2016-10-071293.001293.001293.001293.00100129300
2016-10-061299.001299.001299.001299.00100129900
2016-10-051336.001336.001306.001306.00200264200
2016-10-041350.001350.001350.001350.00100135000
2016-10-031355.001367.001355.001367.00600814200
2016-09-301290.001320.001290.001313.00400521300
2016-09-291290.001290.001290.001290.00100129000
2016-09-281280.001280.001280.001280.00200256000
2016-09-271262.001263.001262.001263.00300378800
2016-09-261289.001290.001260.001260.0027003432700
2016-09-231278.001290.001278.001290.00400513800
2016-09-211270.001270.001270.001270.00100127000
2016-09-2000
2016-09-161262.001262.001260.001260.008001009400
2016-09-151260.001260.001260.001260.00200252000
2016-09-141265.001265.001265.001265.00100126500
2016-09-131278.001278.001264.001278.00700893200
2016-09-121274.001278.001274.001278.00200255200
2016-09-091274.001274.001274.001274.00100127400
2016-09-0800
2016-09-071285.001285.001281.001281.00300384700
2016-09-061278.001295.001278.001295.0018002314100
2016-09-0500
2016-09-021251.001251.001251.001251.00400500400
2016-09-011289.001289.001259.001259.00400512600
2016-08-3100
2016-08-3000
2016-08-291277.001277.001277.001277.00100127700
2016-08-261290.001290.001290.001290.00100129000
2016-08-2500
2016-08-2400
2016-08-231266.001266.001266.001266.00100126600
2016-08-2200
2016-08-191279.001279.001279.001279.00100127900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-151292.001292.001292.001292.00200258400
2016-08-1200
2016-08-101230.001230.001230.001230.00200246000
2016-08-091232.001290.001232.001260.0017002124000
2016-08-081275.001275.001262.001262.00700891200
2016-08-051275.001275.001275.001275.00100127500
2016-08-041285.001288.001285.001288.0013001671400
2016-08-031280.001288.001280.001285.0028003595000
2016-08-021280.001280.001280.001280.00200256000
2016-08-011267.001267.001267.001267.00400506800
2016-07-291280.001280.001280.001280.00400512000
2016-07-281280.001280.001280.001280.00300384000
2016-07-271277.001280.001277.001277.0026003326900
2016-07-261277.001277.001276.001276.00200255300
2016-07-251268.001268.001268.001268.00100126800
2016-07-221269.001269.001269.001269.00300380700
2016-07-211270.001270.001270.001270.00100127000
2016-07-201270.001270.001270.001270.00100127000
2016-07-191282.001282.001269.001269.00400508900
2016-07-151253.001253.001253.001253.00100125300
2016-07-1400
2016-07-131253.001253.001253.001253.00100125300
2016-07-121253.001253.001253.001253.00200250600
2016-07-111270.001270.001250.001250.00200252000
2016-07-081256.001256.001255.001255.0016002008600
2016-07-0700
2016-07-061255.001255.001255.001255.00300376500
2016-07-0500
2016-07-041285.001285.001285.001285.00100128500
2016-07-011342.001342.001287.001287.00400531300
2016-06-301282.001282.001282.001282.00100128200
2016-06-291295.001295.001295.001295.00300388500
2016-06-2800
2016-06-2700
2016-06-241330.001330.001271.001271.0036004597200
2016-06-231336.001361.001329.001329.009001209900
2016-06-221336.001336.001336.001336.00200267200
2016-06-211366.001366.001336.001336.0065008870000
2016-06-201372.001372.001372.001372.00100137200
2016-06-171372.001372.001372.001372.00100137200
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-131432.001432.001386.001386.00300425000
2016-06-101372.001372.001372.001372.00100137200
2016-06-091386.001386.001386.001386.00100138600
2016-06-081337.001400.001321.001400.00600810000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-021365.001365.001350.001350.00200271500
2016-06-011350.001350.001350.001350.00600810000
2016-05-3100
2016-05-301350.001351.001350.001350.008001080100
2016-05-271350.001350.001350.001350.0012001620000
2016-05-261351.001351.001350.001350.00500675100
2016-05-2500
2016-05-241380.001380.001380.001380.00100138000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-171380.001380.001380.001380.00500690000
2016-05-161350.001350.001350.001350.00500675000
2016-05-131350.001350.001350.001350.0010001350000
2016-05-121350.001350.001350.001350.00300405000
2016-05-1100
2016-05-101350.001350.001350.001350.00100135000
2016-05-091372.001372.001351.001351.00200272300
2016-05-0600
2016-05-021386.001386.001386.001386.00300415800
2016-04-281400.001400.001386.001386.00700975600
2016-04-271400.001400.001400.001400.00200280000
2016-04-2600
2016-04-2500
2016-04-221410.001410.001410.001410.00200282000
2016-04-2100

   ※ 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