[7880 JQ] 南部化成 日足 時系列データ

[7880 JQ] 南部化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-241177.001180.001177.001177.0015001768500
2009-07-231176.001176.001176.001176.00100117600
2009-07-221175.001175.001175.001175.00400470000
2009-07-2100
2009-07-171175.001175.001175.001175.00100117500
2009-07-161168.001168.001168.001168.0012001401600
2009-07-151175.001175.001175.001175.00700822500
2009-07-141175.001175.001175.001175.00200235000
2009-07-1300
2009-07-101175.001175.001175.001175.00500587500
2009-07-091175.001175.001175.001175.00700822500
2009-07-081170.001170.001170.001170.0029003393000
2009-07-071165.001173.001165.001173.00200233800
2009-07-061163.001163.001163.001163.00400465200
2009-07-031170.001173.001164.001164.009001052700
2009-07-021163.001163.001163.001163.00600697800
2009-07-0100
2009-06-301163.001163.001163.001163.00700814100
2009-06-291163.001166.001161.001163.0043005004700
2009-06-2600
2009-06-2500
2009-06-2400
2009-06-2300
2009-06-221171.001171.001171.001171.00300351300
2009-06-1900
2009-06-1800
2009-06-171172.001172.001172.001172.00300351600
2009-06-1600
2009-06-151173.001173.001172.001172.00700820500
2009-06-121173.001173.001173.001173.00100117300
2009-06-1100
2009-06-1000
2009-06-091173.001173.001173.001173.00100117300
2009-06-0800
2009-06-0500
2009-06-0400
2009-06-031171.001171.001171.001171.00300351300
2009-06-021170.001171.001170.001171.0026003044100
2009-06-011168.001168.001168.001168.00600700800
2009-05-291163.001168.001163.001168.00500583200
2009-05-281161.001161.001161.001161.00100116100
2009-05-271161.001161.001161.001161.00100116100
2009-05-261162.001162.001162.001162.0013001510600
2009-05-2500
2009-05-221160.001160.001160.001160.00700812000
2009-05-211164.001164.001164.001164.00300349200
2009-05-2000
2009-05-191160.001160.001160.001160.00100116000
2009-05-181160.001160.001160.001160.00300348000
2009-05-1500
2009-05-141156.001156.001155.001155.00400462100
2009-05-1300
2009-05-121159.001160.001159.001160.00600695500
2009-05-111153.001154.001153.001154.0051005880600
2009-05-0800
2009-05-071154.001160.001154.001160.00400462800
2009-05-011153.001160.001153.001160.00600695200
2009-04-301150.001150.001150.001150.0013001495000
2009-04-281150.001150.001150.001150.0021002415000
2009-04-2700
2009-04-2400
2009-04-231147.001151.001147.001151.00600690100
2009-04-221148.001148.001146.001146.00200229400
2009-04-2100
2009-04-201148.001148.001148.001148.00400459200
2009-04-171147.001147.001147.001147.00200229400
2009-04-161150.001150.001150.001150.0013001495000
2009-04-151150.001150.001150.001150.00600690000
2009-04-141150.001150.001150.001150.00200230000
2009-04-131140.001150.001140.001143.0030003423300
2009-04-101136.001139.001136.001138.0031003525800
2009-04-091140.001140.001136.001136.0037004213000
2009-04-081175.001175.001145.001145.0019002214500
2009-04-071150.001179.001150.001174.00950011123700
2009-04-061182.001182.001180.001182.001590018770800
2009-04-031180.001184.001180.001180.00890010515900
2009-04-021179.001183.001176.001183.0045005300900
2009-04-011178.001187.001178.001179.001180013988900
2009-03-311179.001185.001178.001185.003440040621000
2009-03-301180.001180.001179.001180.004380051679300
2009-03-271180.001183.001180.001180.001650019490000
2009-03-261181.001182.001179.001182.003190037658400
2009-03-251175.001185.001175.001181.002670031496100
2009-03-241169.001175.001169.001170.002410028199500
2009-03-231165.001170.001165.001168.003790044212700
2009-03-191164.001169.001163.001163.002230025976200
2009-03-181161.001162.001158.001162.002160025063900
2009-03-171160.001164.001155.001160.006010069697800
2009-03-161155.001160.001155.001158.001910022102500
2009-03-131155.001155.001153.001155.002540029318700
2009-03-121147.001159.001147.001151.003790043612400
2009-03-111142.001148.001141.001145.003070035066000
2009-03-101142.001144.001140.001142.007050080450600
2009-03-091150.001154.001142.001142.00187800215427400
2009-03-061140.001140.001140.001140.001430016302000
2009-03-05940.00940.00940.00940.00800752000
2009-03-04740.00740.00740.00740.0010074000
2009-03-0300
2009-03-02460.00460.00460.00460.0020092000
2009-02-27380.00380.00380.00380.0010038000
2009-02-26300.00305.00300.00300.00161004831000
2009-02-25309.00311.00300.00300.0082002506500
2009-02-24291.00291.00280.00288.0052001492900
2009-02-23325.00325.00300.00305.00198006163900
2009-02-20372.00373.00315.00325.00285009938400
2009-02-19391.00391.00379.00379.0043001646700
2009-02-18400.00400.00390.00391.0034001340900
2009-02-17435.00435.00402.00402.0032001350700
2009-02-1600
2009-02-13455.00455.00445.00450.00700315000
2009-02-12455.00460.00450.00455.0032001458200
2009-02-10454.00454.00445.00445.001200539600
2009-02-09450.00450.00445.00445.0034001526000
2009-02-06440.00451.00421.00450.00130005683700
2009-02-05470.00495.00465.00485.0079003781200
2009-02-04455.00460.00455.00460.001100503900
2009-02-03455.00455.00451.00455.001800817500
2009-02-02455.00455.00441.00441.0023001041600
2009-01-30451.00455.00449.00455.001500676200
2009-01-29450.00455.00446.00450.001600721900
2009-01-28450.00450.00444.00448.001200539200
2009-01-27446.00455.00442.00442.001800805600
2009-01-26431.00431.00430.00431.00600258500
2009-01-23450.00450.00426.00426.001300567500
2009-01-22440.00460.00439.00455.0033001475800
2009-01-21435.00435.00435.00435.00700304500
2009-01-20418.00434.00418.00434.0056002356500
2009-01-19419.00420.00418.00420.0026001090300
2009-01-16412.00415.00412.00412.001800743600
2009-01-15410.00412.00407.00407.0051002089200
2009-01-14405.00410.00405.00410.0031001263300
2009-01-13406.00406.00404.00404.0028001133500
2009-01-09402.00405.00401.00401.0041001657400
2009-01-08410.00411.00410.00410.001700697700
2009-01-07394.00410.00394.00410.0044001770300
2009-01-06392.00395.00392.00393.0048001888200
2009-01-05381.00390.00381.00390.001500578300
2008-12-30375.00375.00375.00375.0010037500
2008-12-29374.00375.00374.00375.00500187100
2008-12-26373.00374.00373.00373.00900335900
2008-12-25371.00375.00371.00372.001500557400
2008-12-24378.00378.00370.00370.002400889500
2008-12-22380.00380.00376.00380.002400908200
2008-12-19390.00391.00390.00390.001800703200
2008-12-18392.00392.00392.00392.0010039200
2008-12-17398.00398.00392.00393.002000790900
2008-12-16399.00399.00397.00397.001700677300
2008-12-15400.00402.00400.00400.00116004641000
2008-12-12405.00405.00397.00398.002200885100
2008-12-11405.00405.00399.00400.0077003091800
2008-12-10399.00400.00399.00400.002300919400
2008-12-09399.00400.00399.00400.00600239900
2008-12-08399.00399.00399.00399.00500199500
2008-12-0500
2008-12-04396.00400.00390.00400.00117004670800
2008-12-03399.00399.00399.00399.00300119700
2008-12-02399.00399.00399.00399.00300119700
2008-12-01404.00405.00400.00400.001700682900
2008-11-28405.00405.00402.00403.001200484500
2008-11-27406.00410.00402.00410.0040001635200
2008-11-26415.00415.00410.00410.001400574500
2008-11-25421.00425.00419.00425.0040001684300
2008-11-2100
2008-11-20415.00421.00400.00421.0055002233000
2008-11-19415.00416.00415.00416.00800332500
2008-11-18425.00425.00415.00415.001200509000
2008-11-17432.00432.00430.00430.001100473900
2008-11-14441.00450.00431.00431.0025001093700
2008-11-13440.00440.00436.00436.001100481500
2008-11-12441.00441.00439.00440.0026001144500
2008-11-11465.00465.00450.00450.0033001504300
2008-11-10470.00470.00470.00470.001900893000
2008-11-07470.00470.00465.00465.0048002240000
2008-11-06485.00490.00480.00480.0051002458900
2008-11-05490.00492.00488.00490.0095004660000
2008-11-04485.00490.00475.00490.0074003573700
2008-10-31490.00490.00485.00490.0059002890000
2008-10-30490.00494.00490.00490.00134006577200
2008-10-29490.00493.00487.00490.00122005990500
2008-10-28494.00494.00480.00480.00800391700
2008-10-27493.00496.00490.00495.0054002668100
2008-10-24485.00493.00480.00493.0036001744400
2008-10-23505.00505.00482.00482.00600294200
2008-10-22495.00500.00495.00500.00400198500
2008-10-21503.00510.00500.00505.0053002661100
2008-10-20500.00505.00500.00500.001000502000
2008-10-17510.00510.00490.00490.0039001939500
2008-10-16489.00490.00474.00480.001500724700
2008-10-15495.00510.00495.00510.0020001010000
2008-10-14492.00495.00485.00495.0021001031300
2008-10-10439.00440.00423.00437.0048002092300
2008-10-09440.00460.00440.00460.0023001014000
2008-10-08477.00477.00444.00445.0087004020000
2008-10-07480.00492.00467.00487.0040001923000
2008-10-06555.00556.00510.00515.0062003325800
2008-10-03559.00578.00556.00556.001300727600
2008-10-02591.00596.00568.00568.001600937000
2008-10-01585.00595.00585.00595.00700410500
2008-09-30581.00589.00578.00587.0021001223500
2008-09-29596.00596.00595.00596.00900536200
2008-09-26596.00596.00595.00595.00500297800
2008-09-25596.00610.00596.00598.0070004178100
2008-09-24601.00601.00595.00596.001740010396600
2008-09-22607.00608.00603.00603.0027001632500
2008-09-19593.00600.00585.00585.0046002732000
2008-09-18593.00593.00578.00583.0026001508100
2008-09-17600.00615.00595.00595.0028001691500
2008-09-16600.00600.00580.00585.0041002421700
2008-09-12625.00626.00621.00621.0044002749500
2008-09-11625.00625.00623.00625.0066004124000
2008-09-10624.00625.00621.00625.001600997000
2008-09-09622.00625.00620.00623.0020001246100
2008-09-08606.00620.00606.00620.0022001360000
2008-09-05605.00615.00600.00602.0077004645800
2008-09-04623.00625.00610.00625.0079004909500
2008-09-03642.00642.00627.00627.0051003238000
2008-09-02648.00650.00642.00642.0052003349300
2008-09-01654.00654.00641.00648.0029001874700
2008-08-29654.00654.00649.00654.0073004756200
2008-08-28665.00670.00660.00660.0034002270000
2008-08-27670.00670.00652.00670.0031002062800
2008-08-26669.00670.00665.00670.001200802800
2008-08-25676.00676.00667.00676.0046003089400
2008-08-22682.00682.00670.00675.0040002696100
2008-08-21691.00692.00677.00692.0050003411500
2008-08-20700.00700.00680.00698.00800553600
2008-08-19699.00699.00699.00699.001000699000
2008-08-18702.00702.00698.00699.0022001540500
2008-08-15704.00709.00702.00702.0020001409700
2008-08-14712.00730.00709.00709.0063004510800
2008-08-13769.00770.00715.00730.0090006634400
2008-08-12789.00799.00765.00785.0019001477300
2008-08-11821.00821.00793.00795.0024001950100
2008-08-08838.00838.00837.00837.00300251300
2008-08-07840.00840.00840.00840.00200168000
2008-08-06835.00842.00831.00842.001000836300
2008-08-05831.00831.00831.00831.00300249300
2008-08-04833.00843.00832.00832.0015001249900
2008-08-01831.00831.00831.00831.00400332400
2008-07-31861.00865.00840.00841.0022001879700
2008-07-30870.00870.00867.00867.00500434400
2008-07-29878.00878.00867.00868.001000875800
2008-07-28898.00898.00898.00898.00500449000
2008-07-25903.00903.00900.00900.0019001715400
2008-07-24901.00903.00899.00903.0016001440600
2008-07-2300
2008-07-22903.00903.00902.00902.0012001082600
2008-07-18905.00905.00905.00905.00300271500
2008-07-17900.00900.00900.00900.00600540000
2008-07-16901.00902.00901.00902.00600540800

   ※ 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