[7877 JQスタンダード] 永大化工 日足 時系列データ

[7877 JQスタンダード] 永大化工 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12218.00218.00214.00216.00240005169000
2013-07-11219.00219.00218.00218.00100002181000
2013-07-10216.00216.00216.00216.0090001944000
2013-07-09218.00219.00216.00216.00310006758000
2013-07-08224.00225.00218.00218.00230005087000
2013-07-05209.00216.00209.00216.00320006818000
2013-07-04209.00209.00209.00209.002000418000
2013-07-03207.00211.00207.00211.0050001049000
2013-07-02204.00209.00204.00209.00230004750000
2013-07-01203.00206.00203.00206.003000612000
2013-06-28200.00203.00200.00203.002000403000
2013-06-27198.00203.00198.00203.002000401000
2013-06-26203.00203.00200.00200.004000806000
2013-06-25204.00204.00204.00204.0070001428000
2013-06-24205.00210.00205.00210.003000621000
2013-06-21201.00201.00200.00200.0070001401000
2013-06-2000
2013-06-19203.00203.00202.00202.0070001420000
2013-06-18204.00204.00204.00204.002000408000
2013-06-17201.00204.00201.00204.0070001425000
2013-06-14202.00202.00200.00200.004000806000
2013-06-13202.00202.00197.00198.0070001392000
2013-06-12203.00203.00200.00200.0060001210000
2013-06-11200.00202.00200.00201.00480009619000
2013-06-10202.00208.00202.00208.004000826000
2013-06-07200.00200.00198.00200.005200010380000
2013-06-06213.00215.00208.00208.00130002753000
2013-06-0500
2013-06-04222.00222.00217.00221.0090001981000
2013-06-03222.00222.00222.00222.001000222000
2013-05-31224.00224.00224.00224.004000896000
2013-05-30224.00225.00223.00223.0080001791000
2013-05-29227.00227.00226.00226.003000679000
2013-05-28223.00228.00223.00228.003000674000
2013-05-27224.00230.00222.00223.0080001790000
2013-05-24231.00231.00229.00229.00110002531000
2013-05-23236.00236.00231.00231.00240005575000
2013-05-22236.00236.00234.00236.0090002115000
2013-05-21235.00237.00235.00237.0080001887000
2013-05-20239.00240.00234.00234.0080001894000
2013-05-17233.00239.00233.00239.00160003749000
2013-05-16231.00236.00225.00232.005200012035000
2013-05-15240.00240.00235.00235.00110002597000
2013-05-14249.00249.00234.00238.00210004988000
2013-05-13245.00249.00245.00249.00280006899000
2013-05-10238.00241.00238.00241.00210005021000
2013-05-09230.00236.00230.00234.00230005400000
2013-05-08234.00235.00234.00234.00220005164000
2013-05-07230.00232.00230.00232.00160003694000
2013-05-02228.00228.00226.00226.00210004773000
2013-05-01226.00227.00226.00227.0070001584000
2013-04-30229.00229.00224.00224.0080001808000
2013-04-26224.00224.00224.00224.003000672000
2013-04-25228.00229.00224.00224.00100002273000
2013-04-24224.00228.00222.00228.00110002457000
2013-04-23222.00222.00222.00222.00390008658000
2013-04-22224.00224.00222.00222.00120002676000
2013-04-19222.00222.00222.00222.002000444000
2013-04-18221.00229.00221.00222.00120002667000
2013-04-17222.00222.00222.00222.001000222000
2013-04-16222.00222.00222.00222.00170003774000
2013-04-15223.00223.00223.00223.002000446000
2013-04-12224.00224.00224.00224.002000448000
2013-04-11228.00228.00228.00228.001000228000
2013-04-1000
2013-04-09228.00228.00227.00227.00390008890000
2013-04-08228.00232.00227.00227.00110002509000
2013-04-05227.00227.00225.00225.0080001805000
2013-04-04229.00229.00229.00229.001000229000
2013-04-03224.00227.00224.00227.0050001126000
2013-04-02221.00225.00212.00219.00240005135000
2013-04-01243.00243.00221.00221.00120002766000
2013-03-29245.00245.00237.00240.0080001915000
2013-03-28238.00240.00238.00240.0070001677000
2013-03-27233.00233.00233.00233.001000233000
2013-03-26240.00248.00235.00245.00360008776000
2013-03-25249.00249.00231.00240.004600010821000
2013-03-22247.00250.00238.00247.00310007553000
2013-03-21255.00257.00231.00249.009500023322000
2013-03-19241.00246.00241.00246.005300012886000
2013-03-18234.00237.00229.00236.004600010789000
2013-03-15222.00233.00222.00233.00370008376000
2013-03-1400
2013-03-13222.00233.00222.00233.00300006779000
2013-03-12243.00255.00225.00225.0010500024914000
2013-03-11225.00235.00224.00234.006600015193000
2013-03-08210.00221.00210.00221.005200011175000
2013-03-07215.00223.00203.00208.005700012209000
2013-03-06217.00217.00216.00216.007200015594000
2013-03-05203.00229.00203.00217.006600014185000
2013-03-04204.00207.00204.00204.00140002878000
2013-03-01203.00203.00203.00203.001000203000
2013-02-28201.00201.00198.00198.00220004403000
2013-02-27200.00203.00199.00203.00330006649000
2013-02-26199.00200.00199.00200.004000799000
2013-02-25199.00199.00199.00199.001000199000
2013-02-2200
2013-02-21196.00199.00196.00199.003000591000
2013-02-20195.00198.00195.00198.0080001581000
2013-02-19199.00199.00195.00198.00120002374000
2013-02-18193.00196.00191.00196.00250004806000
2013-02-15199.00199.00192.00192.00220004244000
2013-02-14200.00200.00199.00199.00110002191000
2013-02-13196.00200.00196.00200.00100001982000
2013-02-12199.00199.00191.00197.007900015478000
2013-02-08219.00219.00212.00219.008300017797000
2013-02-07214.00217.00208.00217.007300015577000
2013-02-06212.00215.00209.00214.00390008217000
2013-02-05212.00212.00210.00210.00360007604000
2013-02-04209.00215.00204.00212.007900016513000
2013-02-01207.00209.00206.00209.00280005806000
2013-01-31206.00206.00205.00206.0050001028000
2013-01-30206.00206.00204.00206.00160003292000
2013-01-29204.00205.00203.00205.00410008373000
2013-01-28200.00205.00200.00205.00310006299000
2013-01-25196.00199.00196.00199.0080001573000
2013-01-24197.00197.00190.00193.00170003291000
2013-01-23199.00199.00199.00199.001000199000
2013-01-22199.00203.00199.00203.00180003634000
2013-01-21195.00200.00195.00200.00150002963000
2013-01-18197.00202.00197.00202.00110002207000
2013-01-17199.00199.00194.00194.00120002368000
2013-01-16207.00207.00198.00199.00450009158000
2013-01-15207.00210.00203.00205.00320006592000
2013-01-11195.00214.00195.00207.007300014820000
2013-01-10196.00196.00192.00195.00190003702000
2013-01-09190.00195.00189.00193.009400018092000
2013-01-08191.00191.00191.00191.004000764000
2013-01-07188.00191.00188.00190.00350006628000
2013-01-04186.00188.00183.00188.006800012601000
2012-12-28186.00186.00181.00184.005500010046000
2012-12-27180.00186.00178.00186.006400011581000
2012-12-26176.00178.00176.00178.0090001598000
2012-12-25173.00175.00173.00175.00160002778000
2012-12-21177.00177.00176.00176.0070001233000
2012-12-20177.00178.00177.00178.00260004614000
2012-12-19176.00176.00176.00176.0070001232000
2012-12-18176.00176.00173.00176.00160002790000
2012-12-17178.00178.00175.00176.00200003545000
2012-12-14179.00180.00177.00179.00490008747000
2012-12-13182.00182.00178.00178.00400007200000
2012-12-12175.00175.00175.00175.00250004375000
2012-12-11179.00180.00179.00180.00180003238000
2012-12-10177.00179.00177.00179.00200003553000
2012-12-07176.00177.00176.00177.0060001057000
2012-12-06176.00178.00176.00178.00190003364000
2012-12-05176.00177.00176.00177.00300005293000
2012-12-04176.00176.00175.00176.00150002637000
2012-12-03176.00178.00176.00178.00150002654000
2012-11-30177.00178.00177.00178.00170003011000
2012-11-29178.00178.00178.00178.00200003560000
2012-11-28180.00180.00178.00179.00130002328000
2012-11-27177.00180.00177.00180.00120002148000
2012-11-26173.00180.00173.00178.00270004772000
2012-11-22172.00173.00171.00173.00230003939000
2012-11-21171.00172.00171.00172.00160002751000
2012-11-20170.00170.00170.00170.003000510000
2012-11-19170.00170.00170.00170.003000510000
2012-11-16169.00169.00169.00169.004000676000
2012-11-15169.00169.00168.00168.004000673000
2012-11-14170.00170.00169.00169.004000678000
2012-11-13170.00170.00170.00170.001000170000
2012-11-12171.00172.00169.00169.00170002906000
2012-11-09169.00169.00166.00166.0080001332000
2012-11-08168.00169.00168.00169.00180003035000
2012-11-07166.00168.00166.00168.0060001001000
2012-11-06165.00166.00164.00166.00140002307000
2012-11-05165.00165.00163.00165.006000984000
2012-11-02164.00164.00163.00163.003000491000
2012-11-01163.00163.00163.00163.00150002445000
2012-10-31162.00162.00162.00162.002000324000
2012-10-30162.00163.00162.00163.004000651000
2012-10-29162.00162.00161.00162.005000809000
2012-10-26162.00167.00162.00164.00450007392000
2012-10-25161.00161.00161.00161.004000644000
2012-10-24160.00161.00160.00161.0080001287000
2012-10-23160.00160.00160.00160.005000800000
2012-10-22160.00162.00160.00162.006000963000
2012-10-19159.00159.00159.00159.005000795000
2012-10-18159.00160.00159.00160.004000638000
2012-10-17158.00158.00158.00158.004000632000
2012-10-16159.00159.00157.00157.006000948000
2012-10-15157.00157.00157.00157.001000157000
2012-10-12155.00155.00155.00155.0070001085000
2012-10-11157.00157.00155.00155.005000782000
2012-10-10158.00158.00157.00157.006000947000
2012-10-09160.00160.00158.00158.002000318000
2012-10-05157.00160.00157.00157.00100001579000
2012-10-04157.00157.00157.00157.002000314000
2012-10-03157.00157.00156.00156.005000781000
2012-10-0200
2012-10-01155.00155.00155.00155.002000310000
2012-09-28157.00157.00157.00157.001000157000
2012-09-27156.00157.00156.00157.002000313000
2012-09-26155.00155.00155.00155.003000465000
2012-09-25157.00157.00157.00157.002000314000
2012-09-24157.00157.00157.00157.001000157000
2012-09-21154.00155.00154.00155.004000619000
2012-09-20156.00156.00150.00153.00260003964000
2012-09-1900
2012-09-18155.00158.00155.00158.002000313000
2012-09-14156.00157.00156.00157.003000470000
2012-09-13157.00157.00157.00157.001000157000
2012-09-1200
2012-09-11156.00156.00153.00154.006000929000
2012-09-10155.00157.00155.00157.002000312000
2012-09-0700
2012-09-06154.00154.00154.00154.001000154000
2012-09-05154.00154.00154.00154.00120001848000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30154.00154.00153.00153.00100001534000
2012-08-29155.00155.00155.00155.00120001860000
2012-08-28154.00155.00154.00154.00140002157000
2012-08-2700
2012-08-24156.00156.00156.00156.003000468000
2012-08-23156.00156.00156.00156.001000156000
2012-08-22157.00157.00157.00157.003000471000
2012-08-21157.00157.00156.00157.005000784000
2012-08-20158.00158.00156.00156.002000314000
2012-08-17159.00159.00157.00157.005000790000
2012-08-16159.00159.00159.00159.002000318000
2012-08-15159.00159.00152.00155.00190002940000
2012-08-14159.00159.00159.00159.002000318000
2012-08-1300
2012-08-10162.00162.00161.00161.004000645000
2012-08-0900
2012-08-08160.00161.00160.00161.002000321000
2012-08-07161.00161.00159.00159.004000638000
2012-08-06159.00159.00159.00159.001000159000
2012-08-0300
2012-08-0200
2012-08-01159.00159.00159.00159.001000159000
2012-07-31158.00158.00158.00158.002000316000
2012-07-30160.00160.00160.00160.002000320000
2012-07-27160.00160.00160.00160.001000160000
2012-07-26160.00160.00160.00160.002000320000
2012-07-25160.00160.00159.00160.004000639000
2012-07-24158.00160.00158.00160.0080001270000
2012-07-2300
2012-07-20162.00162.00160.00160.0090001445000
2012-07-1900
2012-07-18167.00167.00164.00164.005000826000
2012-07-17165.00165.00164.00164.005000824000
2012-07-13165.00165.00165.00165.004000660000
2012-07-12165.00165.00165.00165.005000825000
2012-07-11165.00165.00165.00165.0090001485000
2012-07-10165.00165.00165.00165.001000165000
2012-07-09164.00167.00163.00165.005000825000

   ※ 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