[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 
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
2016-04-201380.001380.001380.001380.00200276000
2016-04-1900
2016-04-1800
2016-04-151393.001394.001380.001380.00600834700
2016-04-141442.001442.001442.001442.00300432600
2016-04-1300
2016-04-1200
2016-04-111352.001352.001352.001352.00100135200
2016-04-081352.001352.001352.001352.00100135200
2016-04-0700
2016-04-061348.001348.001348.001348.00100134800
2016-04-051376.001376.001362.001362.00300410800
2016-04-0400
2016-04-011400.001400.001376.001376.00300417600
2016-03-311399.001400.001390.001390.00400557900
2016-03-3000
2016-03-2900
2016-03-281350.001350.001350.001350.00100135000
2016-03-251350.001350.001350.001350.00200270000
2016-03-2400
2016-03-231370.001370.001370.001370.00200274000
2016-03-221330.001350.001330.001350.00500671000
2016-03-181352.001352.001322.001325.00400534900
2016-03-171400.001400.001366.001366.00400549800
2016-03-1600
2016-03-151400.001400.001380.001380.00700974000
2016-03-141350.001400.001350.001381.0014001903700
2016-03-111350.001360.001350.001350.0012001626000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-031360.001360.001350.001350.00500677000
2016-03-021361.001361.001361.001361.00500680500
2016-03-011377.001377.001377.001377.00200275400
2016-02-291377.001377.001377.001377.00500688500
2016-02-261380.001380.001380.001380.00100138000
2016-02-251398.001398.001350.001350.0012001647700
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-161351.001398.001351.001398.0017002331800
2016-02-1500
2016-02-121400.001400.001340.001399.0033004547900
2016-02-101429.001429.001360.001360.009001231200
2016-02-091450.001450.001348.001430.0030004161700
2016-02-081450.001450.001450.001450.00100145000
2016-02-051450.001450.001450.001450.00100145000
2016-02-041450.001450.001450.001450.0011001595000
2016-02-031499.001499.001450.001450.00600878300
2016-02-021475.001499.001469.001499.0016002359400
2016-02-011500.001500.001470.001470.009001347000
2016-01-291497.001500.001497.001500.00200299700
2016-01-281500.001500.001480.001480.00200298000
2016-01-271500.001500.001500.001500.00300450000
2016-01-261540.001540.001540.001540.00100154000
2016-01-251490.001500.001490.001500.00200299000
2016-01-221485.001555.001461.001467.0011001644500
2016-01-211495.001495.001485.001485.0023003421400
2016-01-201500.001500.001500.001500.00100150000
2016-01-191500.001500.001500.001500.00200300000
2016-01-181495.001500.001495.001500.00200299500
2016-01-1500
2016-01-141521.001532.001520.001520.00600913500
2016-01-1300
2016-01-121555.001555.001522.001522.008001237800
2016-01-0800
2016-01-071551.001551.001550.001551.00600930400
2016-01-0600
2016-01-0500
2016-01-041601.001601.001601.001601.00400640400
2015-12-301600.001601.001597.001597.009001438900
2015-12-291540.001580.001540.001570.00500783000
2015-12-281525.001540.001525.001540.00400613000
2015-12-251562.001570.001560.001570.0012001875400
2015-12-241600.001600.001582.001582.008001271200
2015-12-221590.001590.001590.001590.00100159000
2015-12-211600.001600.001600.001600.0030004800000
2015-12-181580.001580.001580.001580.00100158000
2015-12-171620.001620.001620.001620.00300486000
2015-12-161590.001591.001590.001590.00600954200
2015-12-151627.001630.001590.001590.0010001607500
2015-12-1400
2015-12-111600.001600.001600.001600.0014002240000
2015-12-1000
2015-12-0900
2015-12-081560.001560.001560.001560.00100156000
2015-12-0700
2015-12-041560.001560.001560.001560.00200312000
2015-12-031599.001599.001558.001558.008001274800
2015-12-0200
2015-12-011613.001613.001612.001613.0016002580700
2015-11-301573.001573.001573.001573.00100157300
2015-11-2700
2015-11-261569.001569.001569.001569.0013002039700

   ※ 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