[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 
2017-11-17191.00196.00180.00186.00730000137902000
2017-11-16236.00236.00188.00194.0049290001021790000
2017-11-15172.00212.00171.00212.004375000870083000
2017-11-14165.00169.00162.00162.0046100076145000
2017-11-13188.00188.00179.00181.0013200024147000
2017-11-10179.00190.00178.00190.0020500037784000
2017-11-09200.00201.00173.00184.0047900090979000
2017-11-08200.00205.00199.00201.0027300055022000
2017-11-07204.00209.00200.00203.0031800064393000
2017-11-06203.00211.00200.00207.0028500058893000
2017-11-02204.00208.00201.00203.0021400043746000
2017-11-01209.00211.00202.00206.0040300083470000
2017-10-31210.00210.00203.00204.0025000051338000
2017-10-30227.00227.00205.00211.00810000171973000
2017-10-27221.00225.00218.00219.0038300084565000
2017-10-26230.00250.00213.00222.003263000755913000
2017-10-25227.00237.00219.00221.001749000396952000
2017-10-24204.00230.00203.00214.001730000377566000
2017-10-23204.00225.00204.00210.001232000261610000
2017-10-20197.00250.00195.00218.0076320001721336000
2017-10-19216.00220.00190.00203.001580000323145000
2017-10-18218.00266.00215.00221.0097880002389280000
2017-10-17233.00239.00204.00207.001363000302961000
2017-10-16231.00255.00218.00241.0047160001122742000
2017-10-13243.00283.00230.00239.00190350004966163000
2017-10-12187.00219.00186.00219.00138800002865940000
2017-10-11152.00193.00152.00173.0081120001426654000
2017-10-10148.00152.00148.00152.008700013079000
2017-10-06148.00148.00147.00148.00430006363000
2017-10-05147.00149.00146.00148.00620009166000
2017-10-04149.00151.00145.00145.008800012972000
2017-10-03146.00152.00146.00149.0012400018456000
2017-10-02145.00147.00144.00145.00490007124000
2017-09-29147.00147.00144.00144.007500010880000
2017-09-28150.00151.00146.00147.009300013763000
2017-09-27150.00153.00145.00150.007700011432000
2017-09-26155.00162.00150.00151.0036100055814000
2017-09-25146.00159.00146.00158.0037500057523000
2017-09-22148.00151.00143.00145.0023700035099000
2017-09-21146.00157.00143.00147.001188000178701000
2017-09-20145.00145.00140.00143.0021500030622000
2017-09-19138.00157.00138.00140.001700000250563000
2017-09-15135.00137.00135.00137.006000812000
2017-09-14136.00137.00136.00137.00100001361000
2017-09-13138.00138.00138.00138.001000138000
2017-09-12136.00138.00135.00137.00120001640000
2017-09-11134.00136.00134.00136.006000810000
2017-09-08134.00134.00133.00134.0090001203000
2017-09-0700
2017-09-06133.00135.00131.00135.00200002651000
2017-09-05137.00138.00133.00135.00350004734000
2017-09-04135.00137.00135.00137.0090001217000
2017-09-01138.00138.00134.00138.00220002990000
2017-08-31136.00136.00134.00136.0090001217000
2017-08-30137.00137.00137.00137.001000137000
2017-08-2900
2017-08-28136.00137.00134.00137.00430005813000
2017-08-25135.00137.00135.00135.00220002979000
2017-08-24135.00137.00135.00137.00170002301000
2017-08-23135.00136.00134.00136.00100001348000
2017-08-22135.00136.00134.00135.0090001213000
2017-08-21135.00137.00134.00134.00270003636000
2017-08-18136.00136.00136.00136.00110001496000
2017-08-17135.00137.00135.00137.005000677000
2017-08-16137.00137.00132.00133.00110001467000
2017-08-15133.00138.00133.00133.00330004464000
2017-08-14129.00135.00128.00135.00610007940000
2017-08-10136.00138.00136.00137.00140001916000
2017-08-09139.00141.00136.00137.00300004108000
2017-08-08137.00142.00137.00137.00160002223000
2017-08-07139.00139.00138.00139.004000555000
2017-08-04137.00139.00137.00139.007000970000
2017-08-03140.00142.00136.00139.00670009190000
2017-08-02139.00140.00137.00140.0080001113000
2017-08-01139.00142.00137.00138.00430005991000
2017-07-31139.00145.00139.00141.00470006608000
2017-07-28144.00145.00139.00140.0012200017181000
2017-07-27144.00145.00143.00143.00130001872000
2017-07-26142.00144.00142.00144.00190002711000
2017-07-25142.00145.00142.00144.00430006159000
2017-07-24141.00145.00141.00145.00280004029000
2017-07-21142.00145.00141.00144.008500012150000
2017-07-20138.00142.00138.00141.00330004626000
2017-07-19137.00139.00137.00138.0090001244000
2017-07-18142.00143.00136.00137.0011300015571000
2017-07-14142.00146.00141.00141.0013800019758000
2017-07-13140.00147.00139.00144.0029300042160000
2017-07-12138.00139.00137.00139.00200002758000
2017-07-11139.00139.00137.00139.00120001651000
2017-07-10138.00139.00137.00138.00160002207000
2017-07-07137.00138.00133.00136.009600012958000
2017-07-06139.00140.00137.00137.00650008957000
2017-07-05139.00141.00136.00139.00400005510000
2017-07-04141.00150.00137.00140.0059900085685000
2017-07-03138.00142.00138.00140.00230003237000
2017-06-30140.00141.00137.00138.0011100015413000
2017-06-29136.00140.00136.00140.00670009245000
2017-06-28138.00138.00136.00136.008000011028000
2017-06-27133.00137.00133.00137.00330004436000
2017-06-26134.00136.00134.00135.0090001216000
2017-06-23137.00137.00132.00133.00270003615000
2017-06-22134.00137.00134.00137.00130001767000
2017-06-21134.00135.00131.00134.00310004117000
2017-06-20136.00136.00135.00136.00100001358000
2017-06-19134.00137.00134.00137.00170002283000
2017-06-16137.00139.00134.00136.00500006789000
2017-06-15135.00139.00135.00137.00290003949000
2017-06-14134.00142.00134.00136.008100011162000
2017-06-13133.00134.00133.00133.0080001066000
2017-06-12130.00134.00130.00133.00130001715000
2017-06-09134.00134.00133.00133.002000267000
2017-06-08132.00133.00130.00133.00190002497000
2017-06-07129.00131.00127.00129.00400005157000
2017-06-06133.00134.00131.00131.00320004229000
2017-06-05135.00137.00133.00133.00230003097000
2017-06-02135.00135.00133.00135.00200002691000
2017-06-01132.00135.00132.00134.00180002401000
2017-05-31133.00135.00130.00132.00520006853000
2017-05-30133.00133.00133.00133.003000399000
2017-05-29131.00134.00131.00132.00360004750000
2017-05-26131.00132.00130.00131.00320004171000
2017-05-25132.00135.00131.00132.00470006210000
2017-05-24130.00135.00130.00133.00510006758000
2017-05-23128.00131.00127.00130.00210002701000
2017-05-22126.00127.00126.00127.00100001265000
2017-05-19125.00126.00125.00126.006000754000
2017-05-18123.00127.00123.00124.00520006438000
2017-05-17126.00126.00125.00125.00360004508000
2017-05-16128.00129.00125.00126.009300011743000
2017-05-15129.00132.00128.00129.0011300014601000
2017-05-12136.00138.00136.00137.00170002326000
2017-05-11138.00138.00136.00138.0080001099000
2017-05-10136.00139.00136.00136.00520007107000
2017-05-09138.00139.00134.00137.008100011025000
2017-05-08134.00138.00134.00138.00530007198000
2017-05-02132.00133.00132.00133.00280003719000
2017-05-01132.00133.00131.00132.005000660000
2017-04-28132.00133.00129.00131.00320004181000
2017-04-27132.00132.00131.00131.00100001316000
2017-04-26130.00131.00129.00131.00210002730000
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

   ※ 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