[7886 JQスタンダード] ヤマト・インダストリー 日足 時系列データ

[7886 JQスタンダード] ヤマト・インダストリー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25127.00130.00127.00128.00210002695000
2017-04-24131.00131.00127.00130.00300003855000
2017-04-21129.00131.00129.00131.007000911000
2017-04-20129.00130.00127.00129.00130001673000
2017-04-19128.00128.00128.00128.006000768000
2017-04-18125.00128.00125.00126.00430005411000
2017-04-17122.00124.00122.00124.006000741000
2017-04-14123.00127.00122.00122.00590007342000
2017-04-13122.00125.00121.00122.00310003789000
2017-04-12122.00125.00120.00124.009800011924000
2017-04-11126.00126.00123.00124.00670008318000
2017-04-10126.00129.00125.00126.0013100016585000
2017-04-07126.00130.00125.00126.0017800022494000
2017-04-06132.00132.00125.00127.0012200015666000
2017-04-05134.00137.00132.00133.00550007364000
2017-04-04141.00142.00132.00132.0018200024858000
2017-04-03140.00142.00139.00141.00280003925000
2017-03-31140.00140.00139.00139.00160002237000
2017-03-30139.00142.00138.00140.00400005582000
2017-03-29141.00142.00141.00141.0090001272000
2017-03-28138.00142.00136.00140.007700010624000
2017-03-27142.00142.00138.00138.00710009900000
2017-03-24141.00143.00140.00141.00620008736000
2017-03-23141.00143.00140.00142.009600013556000
2017-03-22144.00145.00141.00143.0026100037371000
2017-03-21144.00161.00143.00149.003839000583647000
2017-03-17139.00141.00137.00140.008600011935000
2017-03-16134.00138.00134.00138.00240003270000
2017-03-15138.00138.00136.00137.00360004910000
2017-03-14141.00141.00137.00138.00350004830000
2017-03-13141.00141.00138.00140.009300012995000
2017-03-10138.00144.00138.00141.0018300025677000
2017-03-09139.00139.00137.00137.006000828000
2017-03-08137.00139.00135.00138.00720009860000
2017-03-07138.00138.00135.00137.0090001224000
2017-03-06136.00136.00136.00136.001000136000
2017-03-03139.00140.00137.00138.00350004840000
2017-03-02138.00141.00138.00140.007300010208000
2017-03-01137.00139.00137.00139.004000552000
2017-02-28136.00138.00135.00137.00190002583000
2017-02-27138.00139.00136.00137.00260003558000
2017-02-24137.00138.00136.00138.007000962000
2017-02-23136.00139.00136.00137.00210002872000
2017-02-22134.00137.00134.00136.00190002574000
2017-02-21133.00135.00133.00135.00350004669000
2017-02-20132.00133.00131.00133.00180002374000
2017-02-17131.00133.00131.00133.00180002372000
2017-02-16133.00133.00133.00133.004000532000
2017-02-15132.00134.00130.00133.009100011931000
2017-02-14132.00136.00131.00134.0032600043424000
2017-02-13137.00142.00137.00141.0011800016364000
2017-02-10137.00137.00134.00136.00170002305000
2017-02-09136.00136.00136.00136.003000408000
2017-02-08136.00137.00135.00136.00110001499000
2017-02-07135.00136.00134.00136.00290003903000
2017-02-06137.00137.00135.00136.00180002454000
2017-02-03136.00138.00135.00138.00270003700000
2017-02-02136.00138.00135.00136.0090001223000
2017-02-0100
2017-01-31138.00140.00135.00138.00250003431000
2017-01-30138.00139.00137.00138.00190002630000
2017-01-27140.00140.00137.00139.00580008021000
2017-01-26137.00141.00137.00140.00640008859000
2017-01-25137.00138.00137.00138.00200002749000
2017-01-24135.00136.00134.00136.00260003501000
2017-01-23136.00137.00135.00136.00230003115000
2017-01-20136.00141.00136.00138.00510007045000
2017-01-19135.00137.00135.00136.00240003253000
2017-01-18134.00135.00133.00134.00330004409000
2017-01-17135.00136.00133.00136.00660008811000
2017-01-16137.00138.00134.00136.00280003798000
2017-01-13138.00138.00137.00137.005000689000
2017-01-12137.00138.00136.00138.00500006852000
2017-01-11140.00140.00137.00139.00720009949000
2017-01-10140.00142.00138.00140.00190002650000
2017-01-06137.00142.00137.00139.00460006424000
2017-01-05138.00139.00135.00137.00630008609000
2017-01-04138.00139.00137.00137.00310004262000
2016-12-30134.00138.00134.00137.00500006745000
2016-12-29137.00138.00132.00138.00700009459000
2016-12-28137.00140.00137.00138.00510007025000
2016-12-27137.00139.00136.00136.00190002610000
2016-12-26140.00140.00138.00140.00240003344000
2016-12-22138.00140.00136.00140.00540007385000
2016-12-21141.00141.00136.00138.00310004307000
2016-12-20134.00138.00134.00137.00110001496000
2016-12-19138.00138.00130.00135.00650008688000
2016-12-16137.00138.00135.00138.00230003134000
2016-12-15139.00142.00137.00137.00570007888000
2016-12-14140.00140.00136.00139.0011300015611000
2016-12-13141.00142.00140.00140.00310004354000
2016-12-12142.00143.00141.00143.00470006693000
2016-12-09142.00144.00140.00142.0012300017421000
2016-12-08145.00145.00142.00142.00550007854000
2016-12-07146.00147.00144.00144.00480006962000
2016-12-06149.00149.00143.00146.0023300034120000
2016-12-05138.00150.00138.00148.0045600066076000
2016-12-02138.00140.00137.00138.00460006351000
2016-12-01136.00140.00136.00138.007900010898000
2016-11-30136.00138.00135.00138.00120001641000
2016-11-29135.00137.00135.00136.00160002174000
2016-11-28136.00139.00134.00137.008100010969000
2016-11-25138.00142.00137.00137.009100012680000
2016-11-24135.00138.00135.00138.00200002734000
2016-11-22135.00136.00134.00134.0080001076000
2016-11-21133.00135.00133.00134.00270003615000
2016-11-18136.00137.00134.00134.00650008745000
2016-11-17135.00137.00134.00136.00180002432000
2016-11-16136.00138.00134.00135.00590007974000
2016-11-15133.00137.00133.00136.00340004594000
2016-11-14133.00139.00127.00136.0020100026437000
2016-11-11141.00143.00138.00143.0010100014113000
2016-11-10140.00143.00136.00141.007800010899000
2016-11-09138.00142.00127.00136.0011700015601000
2016-11-08141.00141.00136.00141.00370005130000
2016-11-07137.00140.00135.00138.00560007703000
2016-11-04142.00142.00136.00139.00560007713000
2016-11-02144.00147.00136.00144.009400013282000
2016-11-01148.00148.00143.00145.009400013708000
2016-10-31138.00148.00138.00147.0013800019787000
2016-10-28136.00138.00136.00137.00280003831000
2016-10-27134.00137.00133.00137.00540007310000
2016-10-26133.00134.00131.00134.00300003957000
2016-10-25133.00135.00131.00134.00590007841000
2016-10-24132.00135.00130.00131.00570007488000
2016-10-21133.00137.00130.00133.009300012344000
2016-10-20139.00142.00133.00135.0029200040310000
2016-10-19128.00138.00128.00138.0022000029657000
2016-10-18126.00130.00126.00130.00110001410000
2016-10-17127.00130.00127.00130.006000768000
2016-10-1400
2016-10-13129.00129.00127.00129.005000643000
2016-10-12125.00129.00125.00129.002000254000
2016-10-11128.00128.00127.00127.00120001534000
2016-10-07127.00128.00127.00127.00230002922000
2016-10-06128.00130.00128.00130.00110001413000
2016-10-05128.00130.00128.00130.007000900000
2016-10-04129.00129.00128.00129.003000386000
2016-10-03130.00131.00128.00130.00180002340000
2016-09-30129.00130.00127.00130.00240003077000
2016-09-29128.00129.00127.00129.00100001278000
2016-09-28130.00130.00130.00130.005000650000
2016-09-27125.00129.00124.00129.00160002027000
2016-09-26127.00129.00124.00124.0090001138000
2016-09-23127.00128.00126.00127.00100001270000
2016-09-21125.00127.00124.00127.00210002627000
2016-09-20126.00128.00123.00124.00180002253000
2016-09-16129.00129.00124.00127.00170002145000
2016-09-15126.00128.00121.00128.00480005976000
2016-09-14131.00134.00127.00128.00570007371000
2016-09-13136.00136.00131.00131.00340004520000
2016-09-12134.00138.00134.00136.00220002990000
2016-09-09138.00138.00135.00138.00270003702000
2016-09-08138.00139.00135.00138.00720009868000
2016-09-07132.00139.00132.00136.008600011782000
2016-09-06131.00135.00130.00134.00500006601000
2016-09-05135.00137.00133.00136.008000010791000
2016-09-02131.00134.00130.00134.00540007113000
2016-09-01137.00141.00131.00135.0027400037498000
2016-08-31136.00136.00132.00132.0011300015155000
2016-08-30130.00135.00129.00135.00680009000000
2016-08-29127.00131.00126.00129.00360004599000
2016-08-26130.00130.00126.00126.00160002048000
2016-08-25128.00133.00128.00128.00590007659000
2016-08-24125.00140.00125.00129.0048900065244000
2016-08-23128.00129.00122.00127.008600010673000
2016-08-22127.00129.00122.00128.00160002013000
2016-08-19123.00126.00122.00126.0090001114000
2016-08-18126.00126.00122.00126.00150001860000
2016-08-17122.00128.00122.00128.00310003842000
2016-08-16128.00128.00120.00127.0015100018832000
2016-08-15127.00132.00125.00130.0013200016879000
2016-08-12121.00139.00121.00132.00901000117347000
2016-08-10116.00122.00116.00121.00690008216000
2016-08-09117.00117.00112.00116.00460005282000
2016-08-08118.00118.00115.00118.008000932000
2016-08-05118.00119.00117.00118.00150001771000
2016-08-04121.00121.00117.00118.00520006233000
2016-08-03114.00123.00112.00119.0016300019397000
2016-08-02110.00114.00110.00113.00110001238000
2016-08-01116.00116.00111.00112.00290003300000
2016-07-29116.00116.00115.00116.008000922000
2016-07-28117.00118.00114.00116.00100001167000
2016-07-27116.00117.00112.00117.00150001732000
2016-07-26114.00115.00113.00115.00170001929000
2016-07-25112.00114.00111.00114.00170001920000
2016-07-22110.00111.00109.00111.00360003960000
2016-07-21106.00110.00106.00110.00170001845000
2016-07-20108.00108.00107.00107.002000215000
2016-07-19108.00108.00105.00107.00420004465000
2016-07-15113.00113.00103.00107.00600006519000
2016-07-14115.00115.00112.00114.00360004136000
2016-07-13115.00115.00115.00115.006000690000
2016-07-12115.00116.00113.00114.00150001720000
2016-07-11114.00115.00111.00114.00100001131000
2016-07-08114.00117.00112.00112.00170001937000
2016-07-07117.00117.00113.00115.00110001255000
2016-07-06117.00117.00117.00117.001000117000
2016-07-05115.00117.00112.00117.00430004889000
2016-07-04115.00118.00114.00114.00290003343000
2016-07-01113.00118.00112.00118.00270003096000
2016-06-30108.00112.00108.00112.00240002640000
2016-06-29109.00111.00108.00108.00320003494000
2016-06-28101.00108.00101.00108.00250002577000
2016-06-27101.00106.00100.00106.00190001941000
2016-06-24113.00113.0092.00101.00500005042000
2016-06-23115.00115.00115.00115.002000230000
2016-06-22115.00115.00115.00115.001000115000
2016-06-21117.00119.00117.00119.005000587000
2016-06-20119.00119.00118.00119.004000474000
2016-06-17113.00117.00113.00117.00120001391000
2016-06-16120.00120.00116.00116.004000468000
2016-06-15115.00122.00113.00121.00390004599000
2016-06-14120.00120.00113.00118.00480005536000
2016-06-13122.00125.00120.00122.00400004881000
2016-06-10123.00123.00123.00123.001000123000
2016-06-09120.00123.00120.00122.00470005676000
2016-06-08125.00128.00122.00125.00240002988000
2016-06-07124.00126.00124.00124.0090001125000
2016-06-06125.00128.00124.00124.0090001134000
2016-06-03122.00127.00122.00126.00220002744000
2016-06-02128.00128.00118.00124.00820009981000
2016-06-01127.00129.00124.00128.00750009487000
2016-05-31115.00130.00114.00130.0031700039802000
2016-05-30115.00115.00115.00115.001000115000
2016-05-27115.00115.00114.00115.00160001828000
2016-05-26114.00115.00113.00114.00140001598000
2016-05-25113.00114.00113.00114.007000797000
2016-05-24116.00116.00112.00112.00150001712000
2016-05-23116.00116.00114.00116.00160001853000
2016-05-20116.00116.00112.00116.00260002965000
2016-05-19113.00115.00113.00115.00110001249000
2016-05-18117.00117.00112.00113.00530006038000
2016-05-17118.00118.00116.00117.00150001750000
2016-05-16123.00123.00116.00119.00630007495000
2016-05-13123.00126.00123.00126.00360004481000
2016-05-12121.00122.00121.00122.00120001456000
2016-05-11121.00124.00120.00121.00370004481000
2016-05-10121.00121.00119.00120.00100001203000
2016-05-09121.00121.00120.00120.00190002290000
2016-05-06117.00121.00117.00120.00270003244000
2016-05-02117.00121.00115.00119.00230002705000
2016-04-28127.00130.00120.00123.0017500021749000
2016-04-27121.00130.00117.00129.0023400029208000
2016-04-26122.00127.00118.00123.0011200013694000
2016-04-25117.00126.00117.00122.0021100025578000
2016-04-22112.00117.00112.00117.00190002193000
2016-04-21115.00117.00113.00114.00270003094000
2016-04-20113.00116.00112.00113.00380004349000
2016-04-19110.00112.00110.00112.00350003904000

   ※ 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