[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 
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
2016-04-18105.00110.00105.00110.003000320000
2016-04-15110.00111.00109.00110.008000882000
2016-04-14112.00115.00112.00112.00170001923000
2016-04-13112.00112.00109.00111.00150001667000
2016-04-12109.00113.00109.00111.00230002544000
2016-04-11108.00109.00108.00109.00140001515000
2016-04-08105.00108.00103.00108.00100001061000
2016-04-07103.00105.00103.00104.009000934000
2016-04-06104.00105.00100.00103.00270002788000
2016-04-05110.00112.00102.00104.0013100013903000
2016-04-04111.00111.00101.00101.00540005705000
2016-04-01112.00112.00110.00112.00380004191000
2016-03-31114.00115.00113.00115.00130001490000
2016-03-30114.00114.00113.00113.005000569000
2016-03-29111.00114.00111.00114.004000450000
2016-03-28115.00118.00112.00114.00510005752000
2016-03-25118.00118.00115.00116.00170001976000
2016-03-24116.00117.00115.00115.008000924000
2016-03-23116.00117.00115.00116.00130001509000
2016-03-22119.00119.00117.00119.005000592000
2016-03-18116.00119.00114.00117.00200002314000
2016-03-17124.00124.00116.00117.00500005991000
2016-03-16124.00124.00121.00122.00260003177000
2016-03-15122.00127.00119.00123.0011000013627000
2016-03-14120.00122.00120.00121.00110001327000
2016-03-11121.00123.00121.00121.00260003155000
2016-03-10121.00125.00117.00124.00480005804000
2016-03-09124.00124.00119.00120.00280003376000
2016-03-08120.00128.00118.00124.0021100025786000
2016-03-07116.00120.00115.00120.0010500012319000
2016-03-04116.00117.00114.00116.00420004822000
2016-03-03112.00118.00112.00116.0019900022791000
2016-03-02106.00113.00105.00110.0015800017415000
2016-03-01103.00105.00103.00105.003000311000
2016-02-29105.00105.00102.00105.00200002085000
2016-02-26104.00105.00103.00104.00250002589000
2016-02-25103.00104.00103.00104.002000207000
2016-02-24101.00103.00100.00102.00180001827000
2016-02-23106.00107.00102.00103.00660006830000
2016-02-22103.00106.00103.00105.00350003635000
2016-02-19100.00103.0098.00103.00270002699000
2016-02-18100.00107.0095.00100.0018400018545000
2016-02-17100.00100.0091.0097.00560005410000
2016-02-1696.00102.0096.00100.00460004556000
2016-02-1596.0097.0092.0095.00680006398000
2016-02-1298.0098.0090.0091.0015500014779000
2016-02-10104.00110.00100.00103.0011400011679000
2016-02-09108.00109.00104.00106.00390004161000
2016-02-08113.00113.00107.00113.00180001989000
2016-02-05115.00115.00110.00111.00360004065000
2016-02-04112.00121.00111.00118.00550006307000
2016-02-03120.00120.00115.00117.00390004587000
2016-02-02120.00123.00118.00122.00650007794000
2016-02-01120.00123.00119.00123.009400011320000
2016-01-29116.00120.00114.00118.00250002963000
2016-01-28115.00116.00115.00116.00160001842000
2016-01-27117.00117.00115.00116.00130001505000
2016-01-26113.00115.00113.00114.00100001138000
2016-01-25115.00115.00110.00115.00370004151000
2016-01-22110.00112.00105.00112.00560006127000
2016-01-21108.00111.00100.00100.00590006221000
2016-01-20115.00116.00107.00108.00620006901000
2016-01-19116.00120.00115.00115.00750008772000
2016-01-18118.00120.00113.00118.00790009173000
2016-01-15129.00129.00121.00121.00320003958000
2016-01-14129.00129.00124.00126.00250003160000
2016-01-13127.00133.00127.00131.00380004941000
2016-01-12133.00137.00124.00127.0010500013524000
2016-01-08140.00143.00137.00137.00240003357000
2016-01-07142.00142.00139.00142.00270003802000
2016-01-06146.00147.00142.00144.00380005468000
2016-01-05145.00147.00142.00146.00320004626000
2016-01-04146.00149.00144.00146.007000010264000
2015-12-30152.00153.00144.00145.0027300040484000
2015-12-29146.00151.00144.00150.0017700026303000
2015-12-28146.00146.00141.00144.00100001436000
2015-12-25143.00143.00138.00143.00530007503000
2015-12-24145.00146.00143.00143.00310004458000
2015-12-22146.00146.00142.00145.00130001868000
2015-12-21143.00145.00142.00144.00250003583000
2015-12-18145.00146.00143.00145.00350005071000
2015-12-17143.00146.00142.00146.00230003310000
2015-12-16144.00146.00142.00142.00390005611000
2015-12-15144.00147.00143.00144.00130001878000
2015-12-14142.00147.00141.00146.00410005881000
2015-12-11144.00147.00143.00145.00320004643000
2015-12-10142.00146.00140.00143.00330004714000
2015-12-09147.00147.00141.00143.0018900027186000
2015-12-08149.00152.00147.00148.0011900017641000
2015-12-07155.00161.00147.00151.0054500083963000
2015-12-04146.00149.00144.00145.009000013140000
2015-12-03145.00148.00145.00148.00420006182000
2015-12-02148.00150.00146.00147.007600011210000
2015-12-01147.00151.00146.00150.0028600042466000
2015-11-30146.00149.00142.00146.0015000021880000
2015-11-27140.00145.00140.00144.008500012157000
2015-11-26141.00142.00138.00139.00660009179000

   ※ 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