[7858 JQスタンダード] 小野産業 日足 時系列データ

[7858 JQスタンダード] 小野産業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-11-13402.00402.00402.00402.0060002412000
2015-11-12400.00400.00400.00400.001000400000
2015-11-11400.00400.00400.00400.0030001200000
2015-11-10400.00401.00400.00400.0040001601000
2015-11-09400.00400.00400.00400.002000800000
2015-11-0600
2015-11-05400.00400.00400.00400.00170006800000
2015-11-04400.00400.00400.00400.002000800000
2015-11-02401.00401.00401.00401.001000401000
2015-10-3000
2015-10-29400.00400.00400.00400.002000800000
2015-10-28400.00400.00400.00400.002000800000
2015-10-27400.00400.00400.00400.001000400000
2015-10-26400.00400.00400.00400.0090003600000
2015-10-23400.00400.00400.00400.002000800000
2015-10-2200
2015-10-21400.00400.00399.00399.0030001198000
2015-10-20400.00400.00400.00400.0040001600000
2015-10-19399.00400.00399.00400.0030001198000
2015-10-16400.00400.00399.00399.002000799000
2015-10-1500
2015-10-1400
2015-10-1300
2015-10-0900
2015-10-08400.00400.00399.00399.00160006399000
2015-10-07400.00400.00400.00400.001000400000
2015-10-06400.00400.00400.00400.0060002400000
2015-10-05400.00400.00400.00400.002000800000
2015-10-02400.00400.00400.00400.001000400000
2015-10-01400.00400.00400.00400.00100004000000
2015-09-30397.00397.00397.00397.002000794000
2015-09-29397.00397.00397.00397.001000397000
2015-09-28393.00397.00393.00397.0030001183000
2015-09-25393.00393.00392.00392.0030001178000
2015-09-24400.00401.00400.00401.002900011604000
2015-09-18400.00400.00400.00400.00110004400000
2015-09-17400.00400.00400.00400.001000400000
2015-09-16400.00401.00400.00401.0017200068801000
2015-09-15400.00400.00400.00400.0070002800000
2015-09-14400.00400.00400.00400.0030001200000
2015-09-11400.00400.00400.00400.005200020800000
2015-09-10401.00401.00400.00400.00160006401000
2015-09-09401.00401.00400.00400.002000801000
2015-09-08401.00401.00400.00400.0090003601000
2015-09-07400.00400.00400.00400.0010300041200000
2015-09-04401.00401.00400.00401.004500018044000
2015-09-03400.00401.00400.00400.0050002001000
2015-09-02400.00400.00400.00400.001000400000
2015-09-01401.00401.00400.00400.008600034484000
2015-08-31401.00401.00401.00401.006500026065000
2015-08-28401.00402.00401.00402.008400033685000
2015-08-27402.00402.00401.00401.003400013635000
2015-08-26401.00401.00401.00401.0010800043308000
2015-08-25401.00401.00400.00400.00482000193262000
2015-08-24401.00402.00401.00401.0014600058548000
2015-08-21401.00402.00401.00401.0015800063360000
2015-08-20401.00401.00401.00401.007100028471000
2015-08-19401.00402.00401.00401.003400013638000
2015-08-18402.00402.00401.00402.007100028513000
2015-08-17402.00402.00401.00401.0022500090292000
2015-08-14401.00402.00401.00401.00612000245576000
2015-08-13340.00357.00340.00350.003600012505000
2015-08-12342.00342.00337.00337.00120004083000
2015-08-11314.00347.00314.00340.007300024636000
2015-08-10306.00310.00306.00306.003000922000
2015-08-0700
2015-08-06315.00317.00315.00317.002000632000
2015-08-05320.00320.00320.00320.001000320000
2015-08-04318.00320.00318.00320.003000956000
2015-08-0300
2015-07-31309.00312.00309.00312.0050001552000
2015-07-30309.00309.00305.00305.0040001230000
2015-07-29314.00314.00310.00310.003000935000
2015-07-28310.00317.00310.00317.0040001255000
2015-07-27315.00315.00315.00315.001000315000
2015-07-24315.00315.00315.00315.003000945000
2015-07-23317.00317.00317.00317.001000317000
2015-07-22322.00322.00319.00319.003000962000
2015-07-21316.00327.00316.00323.00100003215000
2015-07-17317.00320.00317.00317.003000954000
2015-07-16324.00325.00307.00325.004400013816000
2015-07-15332.00345.00324.00324.003200010653000
2015-07-14325.00330.00325.00330.0090002941000
2015-07-13325.00338.00323.00323.0080002644000
2015-07-10325.00329.00321.00323.0090002920000
2015-07-09327.00340.00319.00328.00200006540000
2015-07-0800
2015-07-07343.00343.00332.00342.00150005080000
2015-07-06340.00347.00340.00347.0070002404000
2015-07-03349.00349.00341.00341.0070002413000
2015-07-02336.00350.00336.00348.00130004474000
2015-07-01331.00331.00330.00331.0090002978000
2015-06-30327.00333.00327.00333.0050001641000
2015-06-29342.00342.00325.00331.00220007337000
2015-06-26353.00355.00352.00353.0060002121000
2015-06-25368.00368.00352.00353.00140004981000
2015-06-24357.00360.00351.00360.00190006754000
2015-06-23360.00366.00360.00365.00140005060000
2015-06-22358.00359.00351.00357.00180006405000
2015-06-19361.00361.00357.00357.00110003958000
2015-06-18364.00364.00361.00361.0080002902000
2015-06-17369.00372.00360.00369.003700013536000
2015-06-16376.00379.00368.00368.00200007443000
2015-06-15383.00383.00373.00376.003700013971000
2015-06-12402.00402.00383.00385.005700022325000
2015-06-11403.00407.00403.00407.0070002834000
2015-06-10411.00411.00405.00409.002800011436000
2015-06-09424.00424.00411.00411.00220009119000
2015-06-08420.00433.00407.00424.004700019648000
2015-06-05418.00475.00416.00419.00289000127610000
2015-06-04417.00421.00411.00416.002500010365000
2015-06-03421.00422.00403.00416.005900024373000
2015-06-02416.00426.00415.00426.005300022324000
2015-06-01410.00422.00408.00418.003400014023000
2015-05-29434.00434.00400.00424.0014000058151000
2015-05-28424.00450.00424.00434.0012700055115000
2015-05-27437.00438.00428.00428.0012700054918000
2015-05-26476.00476.00443.00450.0020100092106000
2015-05-25513.00514.00462.00476.00290000139376000
2015-05-22682.00683.00517.00523.00854000498687000
2015-05-21582.00612.00578.00612.0016100095319000
2015-05-20565.00596.00460.00512.001280000680543000
2015-05-19465.00465.00465.00465.0060002790000
2015-05-18385.00385.00385.00385.00240009240000
2015-05-15305.00305.00305.00305.00170005185000
2015-05-14225.00229.00225.00225.0060001358000
2015-05-13221.00227.00221.00224.00160003586000
2015-05-12218.00220.00218.00220.003000658000
2015-05-11215.00216.00215.00215.00190004086000
2015-05-08210.00214.00210.00214.002000424000
2015-05-07214.00214.00214.00214.001000214000
2015-05-01210.00210.00208.00210.00110002302000
2015-04-30220.00220.00211.00212.00160003407000
2015-04-28220.00222.00217.00221.00230005061000
2015-04-27212.00221.00209.00220.00460009977000
2015-04-24204.00213.00202.00213.00210004328000
2015-04-23201.00204.00201.00204.00120002417000
2015-04-22203.00203.00202.00202.00130002634000
2015-04-21202.00203.00201.00202.00160003228000
2015-04-20204.00206.00203.00204.00130002654000
2015-04-17204.00208.00204.00208.00110002266000
2015-04-16202.00204.00202.00204.00160003238000
2015-04-15205.00205.00205.00205.0090001845000
2015-04-14211.00211.00207.00208.00100002085000
2015-04-13212.00212.00211.00211.004000845000
2015-04-10213.00214.00210.00212.00130002759000
2015-04-09217.00217.00208.00213.005900012459000
2015-04-08205.00225.00203.00225.008100017109000
2015-04-07198.00206.00198.00205.00110002244000
2015-04-06198.00199.00198.00198.004000794000
2015-04-03197.00198.00197.00198.005000987000
2015-04-02196.00198.00196.00197.0080001572000
2015-04-0100
2015-03-31200.00200.00200.00200.002000400000
2015-03-30203.00203.00203.00203.001000203000
2015-03-27199.00204.00199.00203.0070001415000
2015-03-26201.00201.00194.00194.00180003533000
2015-03-25201.00203.00201.00202.00180003626000
2015-03-24211.00213.00205.00209.00400008361000
2015-03-23191.00216.00191.00215.00360007384000
2015-03-20193.00193.00189.00189.00270005157000
2015-03-19198.00198.00193.00195.00200003883000
2015-03-18195.00197.00193.00195.00220004271000
2015-03-17200.00203.00199.00199.0070001401000
2015-03-16201.00205.00201.00205.002000406000
2015-03-1300
2015-03-12205.00206.00205.00206.002000411000
2015-03-11201.00201.00200.00200.002000401000
2015-03-10202.00202.00200.00202.00120002419000
2015-03-09203.00212.00202.00202.00220004514000
2015-03-06205.00207.00204.00207.0050001026000
2015-03-05214.00214.00205.00205.00140002904000
2015-03-04206.00211.00204.00208.00470009693000
2015-03-03197.00237.00196.00204.0017100037182000
2015-03-02203.00210.00197.00200.00460009307000
2015-02-27187.00200.00187.00198.00340006611000
2015-02-26187.00187.00187.00187.001000187000
2015-02-25186.00186.00186.00186.003000558000
2015-02-24187.00187.00185.00185.00180003346000
2015-02-23190.00190.00186.00188.00100001874000
2015-02-20190.00191.00187.00191.00100001888000
2015-02-19190.00191.00189.00189.004000759000
2015-02-1800
2015-02-17185.00188.00185.00188.0060001119000
2015-02-16185.00185.00185.00185.00130002405000
2015-02-13197.00198.00180.00186.007500014169000
2015-02-12208.00210.00207.00208.00100002083000
2015-02-10205.00205.00201.00204.00110002234000
2015-02-09207.00208.00207.00207.0050001038000
2015-02-06199.00205.00199.00205.00110002222000
2015-02-05199.00199.00199.00199.003000597000
2015-02-04203.00203.00203.00203.002000406000
2015-02-03200.00208.00198.00200.00260005265000
2015-02-02205.00205.00197.00200.00170003393000
2015-01-30207.00207.00201.00201.0090001821000
2015-01-29200.00208.00200.00205.00120002456000
2015-01-28204.00204.00202.00203.0080001625000
2015-01-27203.00205.00203.00205.00110002236000
2015-01-26202.00202.00200.00202.00120002414000
2015-01-23200.00204.00200.00202.00130002631000
2015-01-22203.00203.00200.00200.0090001821000
2015-01-21199.00199.00196.00197.0090001779000
2015-01-20205.00205.00195.00199.00260005167000
2015-01-19208.00210.00204.00205.00100002068000
2015-01-16207.00207.00200.00202.00110002234000
2015-01-15200.00207.00194.00207.00220004357000
2015-01-14203.00203.00196.00201.00340006779000
2015-01-13216.00220.00193.00207.007400015217000
2015-01-09229.00230.00207.00208.0016200035561000
2015-01-08193.00242.00193.00215.0034400076444000
2015-01-07191.00195.00190.00192.00320006155000
2015-01-06193.00193.00191.00191.00140002681000
2015-01-05190.00193.00189.00193.00110002096000
2014-12-30188.00190.00187.00190.00100001888000
2014-12-29187.00189.00183.00186.00310005748000
2014-12-26183.00184.00183.00184.002000367000
2014-12-25183.00186.00182.00182.00160002934000
2014-12-24183.00185.00183.00184.0060001102000
2014-12-22185.00186.00183.00183.0070001293000
2014-12-19185.00186.00182.00186.00160002950000
2014-12-18185.00185.00185.00185.004000740000
2014-12-17188.00188.00185.00187.004000745000
2014-12-16191.00191.00179.00185.00160002916000
2014-12-15189.00191.00189.00191.0060001137000
2014-12-12189.00189.00189.00189.002000378000
2014-12-11183.00185.00178.00185.0080001457000
2014-12-10190.00190.00183.00184.00410007655000
2014-12-09208.00216.00190.00192.007500015231000
2014-12-08188.00208.00185.00207.008900017582000
2014-12-05174.00187.00173.00187.00420007614000
2014-12-04175.00175.00175.00175.003000525000
2014-12-03180.00181.00179.00179.005000899000
2014-12-02184.00188.00181.00181.0090001664000
2014-12-01179.00180.00173.00179.00310005520000
2014-11-28171.00179.00171.00179.00140002444000
2014-11-27173.00173.00170.00170.0080001376000
2014-11-26168.00172.00168.00172.0080001362000
2014-11-25168.00169.00168.00169.0070001178000
2014-11-21165.00167.00165.00167.002000332000
2014-11-20166.00166.00166.00166.001000166000
2014-11-19167.00167.00165.00166.003000498000
2014-11-1800
2014-11-17165.00167.00164.00167.00130002154000
2014-11-14172.00172.00161.00162.006200010217000
2014-11-13175.00175.00175.00175.0060001050000
2014-11-12181.00181.00174.00181.00220003913000
2014-11-11190.00191.00180.00181.00410007659000
2014-11-10178.00189.00178.00189.00410007484000
2014-11-07172.00175.00172.00173.0070001215000
2014-11-06170.00174.00170.00174.00280004798000

   ※ 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。 

Twitter