[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 
2017-03-28299.00299.00292.00299.00280008321000
2017-03-27302.00302.00297.00297.0090002701000
2017-03-24296.00298.00293.00298.00160004734000
2017-03-23300.00300.00299.00299.002000599000
2017-03-22302.00302.00299.00299.0040001203000
2017-03-21309.00309.00306.00307.00100003068000
2017-03-17306.00306.00306.00306.001000306000
2017-03-16305.00305.00303.00305.0040001218000
2017-03-15305.00305.00301.00301.003000907000
2017-03-14308.00308.00296.00301.00140004218000
2017-03-13306.00309.00303.00309.003800011656000
2017-03-10304.00304.00304.00304.002000608000
2017-03-0900
2017-03-08301.00304.00301.00301.0070002110000
2017-03-07302.00303.00301.00301.00110003326000
2017-03-06300.00301.00300.00301.0070002105000
2017-03-03298.00304.00298.00300.00110003300000
2017-03-02298.00298.00298.00298.003000894000
2017-03-01294.00295.00294.00295.0070002060000
2017-02-28292.00292.00292.00292.0050001460000
2017-02-27291.00291.00291.00291.001000291000
2017-02-24292.00293.00290.00290.00140004083000
2017-02-23290.00290.00290.00290.0050001450000
2017-02-22285.00287.00285.00287.0040001145000
2017-02-21284.00285.00284.00285.003000853000
2017-02-20284.00284.00284.00284.002000568000
2017-02-17283.00283.00282.00282.0040001131000
2017-02-16282.00282.00282.00282.001000282000
2017-02-15279.00282.00279.00282.003000840000
2017-02-14281.00281.00277.00279.00120003346000
2017-02-13282.00284.00282.00282.0080002258000
2017-02-10281.00290.00274.00284.004600013051000
2017-02-09269.00269.00264.00265.00130003453000
2017-02-08265.00267.00265.00267.0090002390000
2017-02-07263.00264.00263.00264.00190004999000
2017-02-06263.00263.00263.00263.002000526000
2017-02-03263.00264.00263.00264.0040001055000
2017-02-02263.00263.00263.00263.002000526000
2017-02-01263.00263.00263.00263.003000789000
2017-01-31263.00263.00263.00263.002000526000
2017-01-30263.00263.00263.00263.001000263000
2017-01-2700
2017-01-2600
2017-01-25262.00262.00262.00262.002000524000
2017-01-24261.00262.00261.00262.003000785000
2017-01-23261.00261.00261.00261.002000522000
2017-01-2000
2017-01-19260.00261.00260.00261.0040001043000
2017-01-18260.00260.00260.00260.001000260000
2017-01-17261.00261.00260.00260.0060001565000
2017-01-16262.00262.00262.00262.001000262000
2017-01-13262.00262.00262.00262.0050001310000
2017-01-12264.00264.00262.00262.0070001841000
2017-01-11264.00264.00263.00264.00200005268000
2017-01-10263.00264.00263.00264.00200005264000
2017-01-06260.00261.00260.00261.0050001302000
2017-01-05260.00260.00259.00260.00170004414000
2017-01-04256.00257.00256.00256.0070001794000
2016-12-30256.00256.00255.00255.0050001276000
2016-12-29258.00258.00257.00257.002000515000
2016-12-28257.00258.00257.00257.0090002314000
2016-12-27258.00258.00258.00258.00120003096000
2016-12-26256.00258.00256.00258.0050001285000
2016-12-22257.00257.00255.00255.003000769000
2016-12-21252.00256.00252.00254.0040001017000
2016-12-20254.00254.00254.00254.001000254000
2016-12-19254.00254.00254.00254.0080002032000
2016-12-16254.00254.00254.00254.002000508000
2016-12-15254.00254.00254.00254.0040001016000
2016-12-14254.00254.00254.00254.003000762000
2016-12-13253.00254.00253.00254.0060001521000
2016-12-12251.00252.00251.00252.002000503000
2016-12-09250.00250.00250.00250.00110002750000
2016-12-08252.00252.00251.00251.0050001258000
2016-12-0700
2016-12-06251.00251.00251.00251.001000251000
2016-12-0500
2016-12-02257.00257.00253.00253.0040001020000
2016-12-0100
2016-11-30254.00255.00253.00253.00160004062000
2016-11-2900
2016-11-28253.00253.00253.00253.002000506000
2016-11-25257.00257.00252.00253.0050001267000
2016-11-24252.00252.00252.00252.003000756000
2016-11-22251.00252.00251.00252.006600016586000
2016-11-21251.00251.00250.00251.004500011292000
2016-11-18248.00248.00248.00248.001000248000
2016-11-17247.00247.00247.00247.001000247000
2016-11-16247.00247.00247.00247.001000247000
2016-11-15247.00247.00247.00247.001000247000
2016-11-14246.00246.00246.00246.003000738000
2016-11-11243.00243.00243.00243.001000243000
2016-11-10245.00245.00243.00243.0050001217000
2016-11-09246.00246.00245.00245.0070001719000
2016-11-08249.00249.00245.00245.004000988000
2016-11-0700
2016-11-0400
2016-11-02250.00250.00248.00250.004000997000
2016-11-0100
2016-10-31254.00254.00254.00254.0050001270000
2016-10-28254.00254.00254.00254.001000254000
2016-10-2700
2016-10-26253.00255.00250.00255.00110002784000
2016-10-25248.00250.00248.00250.002000498000
2016-10-2400
2016-10-2100
2016-10-20248.00248.00245.00245.0090002226000
2016-10-19245.00248.00245.00248.00120002943000
2016-10-18245.00245.00245.00245.001000245000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11243.00243.00242.00242.004000971000
2016-10-0700
2016-10-06243.00243.00243.00243.001000243000
2016-10-05243.00243.00243.00243.001000243000
2016-10-0400
2016-10-03240.00241.00240.00240.00150003603000
2016-09-30242.00242.00242.00242.001000242000
2016-09-29239.00239.00239.00239.003000717000
2016-09-28243.00243.00243.00243.001000243000
2016-09-27240.00240.00240.00240.002000480000
2016-09-26241.00241.00240.00240.003000722000
2016-09-23246.00246.00241.00241.004000971000
2016-09-21245.00246.00245.00246.002000491000
2016-09-2000
2016-09-16245.00245.00243.00243.002000488000
2016-09-15247.00247.00242.00242.0060001458000
2016-09-14248.00248.00248.00248.002000496000
2016-09-13248.00248.00248.00248.001000248000
2016-09-1200
2016-09-0900
2016-09-08245.00245.00245.00245.001000245000
2016-09-0700
2016-09-06242.00242.00242.00242.001000242000
2016-09-05241.00241.00241.00241.004000964000
2016-09-02241.00241.00241.00241.0060001446000
2016-09-0100
2016-08-31244.00244.00240.00240.00120002898000
2016-08-30246.00246.00244.00244.0080001960000
2016-08-29246.00248.00246.00247.0070001729000
2016-08-26246.00246.00246.00246.001000246000
2016-08-25250.00250.00248.00248.0050001248000
2016-08-2400
2016-08-23250.00250.00250.00250.001000250000
2016-08-22250.00250.00250.00250.001000250000
2016-08-19250.00250.00250.00250.0060001500000
2016-08-18254.00254.00254.00254.001000254000
2016-08-17255.00255.00255.00255.001000255000
2016-08-16253.00257.00253.00255.003000765000
2016-08-15252.00252.00252.00252.003000756000
2016-08-12249.00252.00249.00252.005800014461000
2016-08-10262.00266.00262.00265.0060001583000
2016-08-09268.00269.00268.00268.0060001610000
2016-08-08271.00271.00268.00268.003000810000
2016-08-05271.00271.00265.00271.0040001078000
2016-08-04271.00271.00271.00271.001000271000
2016-08-03271.00271.00271.00271.001000271000
2016-08-0200
2016-08-01271.00271.00271.00271.003000813000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26273.00273.00273.00273.002000546000
2016-07-2500
2016-07-22273.00273.00273.00273.0050001365000
2016-07-21274.00274.00273.00273.002000547000
2016-07-20277.00277.00277.00277.001000277000
2016-07-19274.00274.00274.00274.002000548000
2016-07-15274.00274.00274.00274.001000274000
2016-07-1400
2016-07-13279.00279.00274.00274.00210005821000
2016-07-12278.00278.00275.00277.0080002215000
2016-07-11274.00275.00274.00275.0070001920000
2016-07-08272.00275.00272.00273.0050001366000
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-01269.00269.00269.00269.001000269000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24285.00285.00285.00285.003000855000
2016-06-2300
2016-06-22285.00285.00285.00285.001000285000
2016-06-21285.00285.00285.00285.003000855000
2016-06-20293.00293.00285.00285.0050001457000
2016-06-17290.00290.00290.00290.001000290000
2016-06-1600
2016-06-15294.00294.00294.00294.001000294000
2016-06-1400
2016-06-1300
2016-06-10296.00296.00294.00294.003000886000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31296.00296.00296.00296.001000296000
2016-05-3000
2016-05-2700
2016-05-26293.00293.00293.00293.001000293000
2016-05-25293.00293.00293.00293.001000293000
2016-05-24290.00290.00290.00290.001000290000
2016-05-23290.00290.00290.00290.001000290000
2016-05-20295.00295.00295.00295.001000295000
2016-05-19298.00298.00298.00298.003000894000
2016-05-18300.00300.00300.00300.001000300000
2016-05-17299.00299.00299.00299.001000299000
2016-05-1600
2016-05-13300.00300.00299.00299.002000599000
2016-05-12300.00300.00300.00300.003000900000
2016-05-11301.00301.00301.00301.002000602000
2016-05-10301.00301.00301.00301.002000602000
2016-05-09298.00298.00298.00298.001000298000
2016-05-0600
2016-05-02300.00300.00300.00300.001000300000
2016-04-28302.00302.00302.00302.0050001510000
2016-04-27300.00300.00300.00300.001000300000
2016-04-26303.00303.00303.00303.001000303000
2016-04-25300.00300.00300.00300.0060001800000
2016-04-22300.00300.00300.00300.00100003000000
2016-04-2100
2016-04-20300.00300.00300.00300.001000300000
2016-04-19303.00303.00303.00303.001000303000
2016-04-18300.00300.00300.00300.001000300000
2016-04-1500
2016-04-1400
2016-04-13300.00300.00300.00300.0050001500000
2016-04-1200
2016-04-11297.00297.00297.00297.002000594000
2016-04-08295.00295.00294.00294.003000884000
2016-04-07297.00297.00295.00295.002000592000
2016-04-06298.00298.00297.00297.002000595000
2016-04-05300.00300.00299.00299.002000599000
2016-04-04300.00300.00300.00300.001000300000
2016-04-01300.00300.00300.00300.0040001200000
2016-03-3100
2016-03-30300.00300.00300.00300.001000300000
2016-03-29301.00301.00300.00300.002000601000
2016-03-28303.00303.00303.00303.001000303000
2016-03-25305.00305.00305.00305.002000610000
2016-03-2400
2016-03-23302.00302.00302.00302.003000906000
2016-03-22302.00302.00302.00302.003000906000

   ※ 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