[7446 JQスタンダード] 東北化学 日足 時系列データ

[7446 JQスタンダード] 東北化学 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12725.00725.00725.00725.001000725000
2013-07-1100
2013-07-10749.00749.00749.00749.001000749000
2013-07-0900
2013-07-08722.00750.00722.00750.0060004418000
2013-07-05710.00729.00710.00720.00100007211000
2013-07-04696.00700.00696.00700.0030002092000
2013-07-03695.00695.00694.00694.0040002779000
2013-07-02680.00693.00680.00693.0030002063000
2013-07-01640.00640.00640.00640.0030001920000
2013-06-2800
2013-06-27626.00642.00612.00612.0090005604000
2013-06-26626.00626.00610.00626.00120007446000
2013-06-25665.00665.00655.00655.0020001320000
2013-06-2400
2013-06-21700.00700.00700.00700.0040002800000
2013-06-2000
2013-06-19680.00700.00680.00700.001600011103000
2013-06-18660.00677.00660.00677.0020001337000
2013-06-17660.00670.00660.00665.0070004658000
2013-06-14659.00659.00658.00658.0020001317000
2013-06-13665.00666.00640.00650.00100006579000
2013-06-12698.00701.00695.00695.0070004888000
2013-06-11675.00700.00675.00700.00140009625000
2013-06-10651.00680.00651.00672.00140009318000
2013-06-07650.00680.00630.00640.003600023380000
2013-06-06770.00770.00640.00655.001700011365000
2013-06-05793.00800.00790.00790.0060004759000
2013-06-04781.00790.00780.00790.0070005477000
2013-06-03790.00790.00780.00780.0020001570000
2013-05-31800.00830.00800.00815.001400011430000
2013-05-30803.00803.00780.00780.0060004764000
2013-05-29815.00839.00815.00830.0040003308000
2013-05-28800.00800.00800.00800.001000800000
2013-05-27765.00800.00755.00800.0090007090000
2013-05-24836.00840.00750.00810.001700013461000
2013-05-23906.00906.00820.00820.001500013033000
2013-05-22900.00910.00900.00905.0050004515000
2013-05-21955.00955.00930.00930.0050004705000
2013-05-20895.00945.00895.00940.0050004600000
2013-05-17871.00930.00870.00910.001300011624000
2013-05-16960.00960.00830.00840.005000042631000
2013-05-151049.001057.00980.00980.001900019340000
2013-05-141020.001095.001011.001050.002300023769000
2013-05-131116.001116.001056.001098.001500016421000
2013-05-101174.001174.001115.001160.00900010310000
2013-05-091173.001284.001173.001204.003300040389000
2013-05-081283.001295.001200.001229.005500068737000
2013-05-071377.001377.001271.001271.007000092108000
2013-05-021240.001320.001220.001317.003400043276000
2013-05-011410.001450.001250.001250.00116000156913000
2013-04-301085.001379.001070.001370.00118000151411000
2013-04-261260.001260.001060.001115.006000068147000
2013-04-251341.001595.001200.001230.00162000219059000
2013-04-241311.001311.001250.001311.00142000185490000
2013-04-231011.001011.001011.001011.003300033363000
2013-04-22714.00861.00714.00861.005800048208000
2013-04-19711.00711.00711.00711.001000711000
2013-04-18730.00730.00730.00730.0020001460000
2013-04-17720.00738.00720.00738.0030002193000
2013-04-16705.00705.00705.00705.0030002115000
2013-04-15725.00725.00722.00722.0040002894000
2013-04-12760.00770.00760.00770.0030002290000
2013-04-11745.00750.00726.00731.00120008872000
2013-04-10718.00850.00718.00726.002300017730000
2013-04-09687.00716.00687.00715.0070004943000
2013-04-08699.00699.00675.00686.00140009624000
2013-04-05685.00690.00666.00679.002000013627000
2013-04-04719.00719.00710.00710.0030002148000
2013-04-03730.00745.00720.00720.00100007307000
2013-04-02688.00745.00655.00730.001900013586000
2013-04-01816.00830.00718.00718.004400034283000
2013-03-29895.00895.00830.00845.00100008542000
2013-03-28850.00880.00850.00880.002600022481000
2013-03-27903.00960.00821.00841.006500057677000
2013-03-26738.00873.00724.00873.004700038864000
2013-03-25780.00810.00686.00723.004600033853000
2013-03-221045.001045.00780.00780.008200074305000
2013-03-21895.00895.00851.00895.009200082018000
2013-03-19745.00745.00745.00745.004100030545000
2013-03-18550.00645.00550.00645.002800017438000
2013-03-1500
2013-03-1400
2013-03-13560.00560.00545.00545.0050002740000
2013-03-12580.00580.00545.00545.0040002228000
2013-03-11580.00580.00580.00580.001000580000
2013-03-08581.00585.00580.00580.0030001746000
2013-03-07551.00551.00541.00541.0040002184000
2013-03-0600
2013-03-05557.00594.00551.00551.0060003363000
2013-03-04620.00620.00585.00585.00100006120000
2013-03-01540.00540.00540.00540.0020001080000
2013-02-28520.00520.00520.00520.001000520000
2013-02-27500.00510.00500.00510.0030001515000
2013-02-2600
2013-02-25486.00488.00485.00485.0070003400000
2013-02-22490.00490.00485.00485.0030001461000
2013-02-21480.00480.00480.00480.001000480000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15480.00480.00468.00468.002000948000
2013-02-14498.00505.00491.00491.0050002494000
2013-02-1300
2013-02-12501.00501.00490.00490.00100004977000
2013-02-08500.00505.00483.00500.00120005889000
2013-02-0700
2013-02-06510.00515.00510.00510.00110005620000
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-30550.00550.00530.00530.0070003795000
2013-01-29595.00600.00550.00550.00100005855000
2013-01-28550.00575.00540.00575.002100011745000
2013-01-25510.00530.00510.00530.00100005234000
2013-01-24512.00515.00495.00496.00100005063000
2013-01-23536.00540.00510.00510.0090004799000
2013-01-22470.00471.00470.00471.0050002353000
2013-01-21465.00470.00465.00470.0070003265000
2013-01-1800
2013-01-17460.00465.00460.00465.0050002320000
2013-01-16465.00465.00464.00464.00100004649000
2013-01-15460.00465.00460.00465.0040001853000
2013-01-11448.00455.00448.00455.0080003605000
2013-01-1000
2013-01-09440.00440.00440.00440.001000440000
2013-01-08452.00452.00445.00445.0040001801000
2013-01-07440.00452.00440.00452.0030001336000
2013-01-04416.00416.00416.00416.001000416000
2012-12-2800
2012-12-27415.00419.00415.00419.0030001253000
2012-12-26415.00415.00415.00415.001000415000
2012-12-25415.00415.00415.00415.001000415000
2012-12-21410.00415.00410.00415.0030001235000
2012-12-20410.00410.00410.00410.0040001640000
2012-12-1900
2012-12-18409.00409.00409.00409.0040001636000
2012-12-17409.00409.00409.00409.001000409000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10412.00412.00412.00412.002000824000
2012-12-07404.00412.00404.00412.0050002028000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29408.00408.00408.00408.001000408000
2012-11-28400.00400.00400.00400.0030001200000
2012-11-27407.00407.00407.00407.001000407000
2012-11-26410.00410.00410.00410.0060002460000
2012-11-22410.00410.00410.00410.002000820000
2012-11-21406.00406.00406.00406.001000406000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12410.00410.00410.00410.002000820000
2012-11-0900
2012-11-0800
2012-11-07410.00410.00410.00410.001000410000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31400.00400.00400.00400.001000400000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-24401.00401.00401.00401.001000401000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18400.00400.00400.00400.002000800000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10424.00424.00424.00424.002000848000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01424.00424.00424.00424.001000424000
2012-09-28401.00408.00401.00408.002000809000
2012-09-2700
2012-09-26401.00401.00401.00401.0030001203000
2012-09-25408.00424.00408.00424.002000832000
2012-09-2400
2012-09-21430.00430.00430.00430.0030001290000
2012-09-2000
2012-09-19436.00436.00436.00436.001000436000
2012-09-1800
2012-09-14436.00436.00436.00436.001000436000
2012-09-13435.00435.00435.00435.002000870000
2012-09-12435.00435.00435.00435.001000435000
2012-09-11439.00439.00430.00430.002000869000
2012-09-10426.00426.00426.00426.001000426000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04422.00422.00422.00422.001000422000
2012-09-0300
2012-08-31428.00428.00428.00428.001000428000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21428.00428.00428.00428.002000856000
2012-08-2000
2012-08-17428.00428.00428.00428.001000428000
2012-08-16418.00420.00418.00420.0040001674000
2012-08-1500
2012-08-14418.00418.00418.00418.001000418000
2012-08-1300
2012-08-10418.00418.00418.00418.001000418000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01417.00417.00416.00416.002000833000
2012-07-3100
2012-07-3000
2012-07-27432.00432.00432.00432.0030001296000
2012-07-2600
2012-07-25432.00432.00432.00432.001000432000
2012-07-24415.00415.00415.00415.001000415000
2012-07-23415.00415.00415.00415.0070002905000
2012-07-2000
2012-07-19415.00415.00415.00415.001000415000
2012-07-18418.00418.00418.00418.001000418000
2012-07-17418.00418.00418.00418.001000418000
2012-07-13418.00418.00418.00418.001000418000
2012-07-12411.00414.00411.00414.002000825000
2012-07-11417.00417.00417.00417.002000834000
2012-07-10417.00417.00417.00417.0030001251000
2012-07-09417.00417.00417.00417.001000417000

   ※ 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