[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 
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
2016-03-18307.00307.00302.00302.0040001213000
2016-03-1700
2016-03-1600
2016-03-15302.00302.00302.00302.0070002114000
2016-03-1400
2016-03-11305.00305.00305.00305.002000610000
2016-03-1000
2016-03-09305.00305.00303.00303.0040001218000
2016-03-08305.00305.00305.00305.001000305000
2016-03-07302.00302.00302.00302.0070002114000
2016-03-04302.00302.00302.00302.0050001510000
2016-03-03302.00302.00302.00302.0060001812000
2016-03-02302.00303.00302.00303.0060001814000
2016-03-01300.00301.00300.00301.0060001802000
2016-02-29301.00301.00301.00301.002000602000
2016-02-26301.00301.00301.00301.0050001505000
2016-02-25297.00302.00297.00301.00100003002000
2016-02-24297.00297.00297.00297.003000891000
2016-02-23295.00298.00295.00297.0060001780000
2016-02-22297.00299.00295.00295.0060001783000
2016-02-19298.00298.00298.00298.0090002682000
2016-02-18295.00300.00293.00300.00130003873000
2016-02-17295.00295.00293.00293.0060001766000
2016-02-16294.00295.00291.00295.0080002347000
2016-02-15288.00293.00288.00293.0070002026000
2016-02-12291.00291.00286.00288.00190005477000
2016-02-10294.00295.00293.00293.0090002644000
2016-02-09297.00297.00294.00294.0090002661000
2016-02-08300.00300.00300.00300.0070002100000
2016-02-05298.00301.00298.00301.00110003292000
2016-02-04299.00302.00299.00302.0080002406000
2016-02-03302.00302.00300.00302.0060001806000
2016-02-02302.00302.00302.00302.002000604000
2016-02-01301.00302.00301.00302.0050001506000
2016-01-29299.00301.00299.00301.003000900000
2016-01-28300.00300.00300.00300.0050001500000
2016-01-27300.00302.00300.00302.0070002105000
2016-01-26299.00301.00299.00300.0090002695000
2016-01-25301.00302.00301.00302.00110003313000
2016-01-22300.00301.00300.00301.0090002702000
2016-01-21300.00303.00298.00303.00110003307000
2016-01-20296.00303.00296.00303.00180005406000
2016-01-19299.00303.00299.00303.0080002405000
2016-01-18299.00300.00297.00300.0050001492000
2016-01-15301.00301.00301.00301.001000301000
2016-01-14300.00301.00300.00301.003000902000
2016-01-13299.00304.00299.00304.002000603000
2016-01-12300.00300.00300.00300.003000900000
2016-01-08300.00300.00300.00300.0060001800000
2016-01-07299.00300.00299.00300.00100002997000
2016-01-06300.00300.00300.00300.001000300000
2016-01-05300.00300.00300.00300.001000300000
2016-01-04301.00301.00301.00301.002000602000
2015-12-30299.00301.00299.00301.003000901000
2015-12-29299.00299.00299.00299.001000299000
2015-12-28299.00301.00299.00301.0050001497000
2015-12-25300.00300.00299.00300.0050001497000
2015-12-24299.00301.00299.00300.0060001800000
2015-12-22298.00299.00298.00299.003000895000
2015-12-21298.00298.00298.00298.0080002384000
2015-12-18302.00302.00301.00302.003000905000
2015-12-17300.00302.00300.00302.00130003907000
2015-12-16301.00303.00301.00303.0050001511000
2015-12-15300.00304.00300.00301.0040001205000
2015-12-14300.00301.00300.00300.0050001502000
2015-12-11300.00300.00300.00300.002000600000
2015-12-10300.00301.00300.00301.002000601000
2015-12-09301.00301.00300.00300.0050001502000
2015-12-08300.00300.00300.00300.001000300000
2015-12-07300.00300.00300.00300.001000300000
2015-12-04300.00300.00300.00300.002000600000
2015-12-03300.00300.00300.00300.002000600000
2015-12-02300.00302.00300.00302.002000602000

   ※ 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