[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 
2017-09-19367.00367.00363.00363.003100011354000
2017-09-15338.00354.00336.00345.005200017732000
2017-09-1400
2017-09-13335.00335.00335.00335.0050001675000
2017-09-12333.00333.00331.00331.0070002324000
2017-09-1100
2017-09-08328.00328.00327.00327.0060001967000
2017-09-07328.00328.00328.00328.002000656000
2017-09-06329.00329.00327.00327.002000656000
2017-09-05329.00329.00324.00325.00170005549000
2017-09-04330.00334.00330.00330.0060001988000
2017-09-01334.00335.00330.00330.0080002668000
2017-08-31333.00333.00328.00328.0090002982000
2017-08-30328.00332.00328.00332.0080002646000
2017-08-29330.00330.00328.00328.0070002308000
2017-08-28326.00329.00326.00329.003000984000
2017-08-25330.00330.00327.00328.00130004277000
2017-08-24325.00329.00325.00327.003800012434000
2017-08-23324.00326.00320.00325.00170005513000
2017-08-22318.00318.00318.00318.002000636000
2017-08-21319.00319.00318.00318.0040001274000
2017-08-18318.00323.00317.00317.00150004771000
2017-08-17318.00326.00318.00318.00170005464000
2017-08-16316.00317.00315.00317.0070002212000
2017-08-15315.00318.00315.00316.0050001584000
2017-08-14314.00314.00314.00314.002000628000
2017-08-10314.00317.00314.00316.0060001896000
2017-08-09316.00317.00316.00317.003000950000
2017-08-08314.00314.00313.00314.00170005334000
2017-08-07316.00316.00316.00316.001000316000
2017-08-04313.00313.00313.00313.00130004069000
2017-08-03316.00316.00316.00316.002000632000
2017-08-02316.00316.00316.00316.001000316000
2017-08-01316.00316.00316.00316.002000632000
2017-07-31316.00316.00316.00316.001000316000
2017-07-2800
2017-07-2700
2017-07-26311.00311.00311.00311.001000311000
2017-07-25306.00311.00306.00311.00130004037000
2017-07-24306.00306.00305.00305.003000916000
2017-07-2100
2017-07-20305.00305.00305.00305.001000305000
2017-07-19309.00309.00309.00309.0050001545000
2017-07-18308.00309.00308.00309.0040001233000
2017-07-14313.00315.00311.00315.0040001250000
2017-07-1300
2017-07-12317.00317.00315.00315.00210006653000
2017-07-11314.00317.00314.00317.0070002205000
2017-07-10312.00314.00312.00314.0060001878000
2017-07-07308.00310.00308.00310.00120003708000
2017-07-06310.00310.00310.00310.0060001860000
2017-07-05308.00310.00308.00310.0080002469000
2017-07-04309.00309.00308.00308.0040001234000
2017-07-03310.00312.00308.00308.0080002475000
2017-06-30310.00310.00310.00310.001000310000
2017-06-29310.00310.00310.00310.001000310000
2017-06-28311.00311.00311.00311.0050001555000
2017-06-27305.00314.00305.00314.00190005890000
2017-06-26303.00312.00303.00312.00180005569000
2017-06-23302.00302.00302.00302.0040001208000
2017-06-22301.00302.00300.00302.0080002411000
2017-06-21301.00301.00298.00300.003000899000
2017-06-20301.00301.00301.00301.001000301000
2017-06-19301.00301.00301.00301.002000602000
2017-06-16296.00300.00296.00300.0040001195000
2017-06-15300.00300.00291.00296.00110003247000
2017-06-14300.00300.00300.00300.001000300000
2017-06-13300.00300.00300.00300.001000300000
2017-06-12302.00302.00299.00300.0050001501000
2017-06-09302.00302.00300.00300.00110003304000
2017-06-08299.00299.00299.00299.003000897000
2017-06-07299.00299.00299.00299.001000299000
2017-06-06302.00302.00299.00299.002000601000
2017-06-05302.00302.00302.00302.0070002114000
2017-06-02298.00302.00298.00302.00140004199000
2017-06-01296.00297.00296.00297.003000890000
2017-05-31294.00294.00294.00294.0040001176000
2017-05-30294.00294.00293.00294.00130003821000
2017-05-29295.00295.00293.00294.0040001177000
2017-05-26291.00291.00290.00290.0040001161000
2017-05-25289.00289.00289.00289.0050001445000
2017-05-24289.00290.00289.00289.00160004626000
2017-05-2300
2017-05-22296.00296.00292.00292.0070002056000
2017-05-19294.00294.00294.00294.0060001764000
2017-05-18294.00294.00294.00294.002000588000
2017-05-17296.00296.00295.00295.003000886000
2017-05-16294.00295.00294.00295.002000589000
2017-05-15291.00294.00291.00294.00130003794000
2017-05-1200
2017-05-11298.00298.00295.00298.003000891000
2017-05-10298.00298.00298.00298.003000894000
2017-05-09289.00290.00289.00290.0060001738000
2017-05-08286.00286.00286.00286.0040001144000
2017-05-02284.00286.00284.00286.00100002847000
2017-05-0100
2017-04-2800
2017-04-27284.00284.00284.00284.003000852000
2017-04-26285.00285.00284.00284.0050001422000
2017-04-2500
2017-04-24281.00281.00281.00281.003000843000
2017-04-21279.00281.00279.00281.003000840000
2017-04-20284.00284.00282.00282.003000850000
2017-04-19280.00281.00280.00281.002000561000
2017-04-18280.00280.00280.00280.001000280000
2017-04-17279.00279.00278.00278.0060001673000
2017-04-1400
2017-04-13279.00279.00279.00279.0080002232000
2017-04-1200
2017-04-11278.00281.00278.00279.0060001673000
2017-04-10282.00283.00281.00281.00140003943000
2017-04-07284.00284.00281.00281.00110003104000
2017-04-06285.00286.00282.00282.00150004265000
2017-04-05289.00289.00285.00285.0060001728000
2017-04-04285.00285.00282.00285.0070001990000
2017-04-03288.00289.00288.00289.003000866000
2017-03-31285.00290.00285.00286.0040001146000
2017-03-30291.00291.00285.00289.00230006647000
2017-03-29290.00292.00290.00292.00120003487000
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

   ※ 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