[7888 JQスタンダード] 三光合成 日足 時系列データ

[7888 JQスタンダード] 三光合成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08317.00322.00311.00318.008500026972000
2016-12-07314.00319.00314.00316.00310009800000
2016-12-06319.00320.00312.00318.003300010405000
2016-12-05321.00322.00319.00319.00200006397000
2016-12-02326.00329.00317.00323.00300009667000
2016-12-01329.00332.00327.00327.003300010864000
2016-11-30326.00332.00320.00329.008300027179000
2016-11-29315.00326.00312.00326.0015700049936000
2016-11-28313.00314.00311.00311.00290009067000
2016-11-25318.00322.00317.00317.007300023271000
2016-11-24315.00320.00315.00318.006900021939000
2016-11-22313.00317.00313.00314.005100016043000
2016-11-21307.00317.00307.00310.0016400051300000
2016-11-18304.00313.00304.00311.008000024681000
2016-11-17300.00304.00299.00304.00250007510000
2016-11-16298.00303.00298.00301.005100015355000
2016-11-15297.00298.00295.00297.004200012480000
2016-11-14291.00295.00291.00294.00220006464000
2016-11-11294.00294.00290.00291.00190005536000
2016-11-10290.00294.00289.00293.00220006430000
2016-11-09291.00291.00285.00287.00190005476000
2016-11-08295.00296.00290.00293.003600010530000
2016-11-07294.00297.00294.00295.00130003837000
2016-11-04294.00297.00290.00294.005700016730000
2016-11-02299.00299.00295.00298.006000017868000
2016-11-01298.00300.00295.00299.009400027948000
2016-10-31292.00297.00291.00295.004700013799000
2016-10-28291.00292.00291.00292.007600022120000
2016-10-27290.00291.00290.00291.0080002324000
2016-10-26291.00293.00289.00290.00280008157000
2016-10-25290.00291.00288.00291.00190005514000
2016-10-24290.00291.00289.00290.00300008693000
2016-10-21290.00291.00286.00290.004200012104000
2016-10-20290.00295.00289.00289.004000011646000
2016-10-19292.00293.00290.00291.003700010782000
2016-10-18294.00294.00292.00293.00130003815000
2016-10-17291.00294.00291.00294.0050001460000
2016-10-14298.00298.00292.00292.003800011152000
2016-10-13297.00298.00297.00298.00190005656000
2016-10-12295.00297.00295.00295.004200012414000
2016-10-11302.00303.00296.00299.006300018871000
2016-10-07302.00302.00300.00301.00320009634000
2016-10-06304.00304.00302.00302.00190005766000
2016-10-05304.00306.00304.00304.00110003353000
2016-10-04302.00305.00301.00304.0080002427000
2016-10-03306.00306.00302.00302.0040001212000
2016-09-30303.00303.00303.00303.002000606000
2016-09-29303.00305.00302.00305.00150004563000
2016-09-28306.00306.00302.00303.0070002124000
2016-09-27306.00310.00306.00308.0060001849000
2016-09-26312.00312.00312.00312.003000936000
2016-09-23312.00312.00307.00310.0070002162000
2016-09-21300.00316.00298.00316.00290008819000
2016-09-20298.00298.00297.00297.00110003271000
2016-09-16300.00301.00298.00299.00330009896000
2016-09-15304.00304.00301.00302.00100003025000
2016-09-14304.00305.00303.00303.00300009133000
2016-09-13305.00305.00303.00305.0080002434000
2016-09-12305.00307.00303.00305.003300010060000
2016-09-09309.00309.00304.00305.004000012283000
2016-09-08306.00307.00305.00305.00150004590000
2016-09-07304.00308.00304.00306.003900011949000
2016-09-06304.00309.00304.00307.00190005817000
2016-09-05304.00306.00304.00304.0040001218000
2016-09-02303.00305.00302.00304.00310009402000
2016-09-01309.00309.00303.00304.00290008847000
2016-08-31310.00310.00305.00309.006000018470000
2016-08-30314.00314.00310.00310.00110003425000
2016-08-29315.00315.00310.00310.00240007519000
2016-08-26316.00316.00312.00313.003700011591000
2016-08-25320.00320.00313.00314.007400023518000
2016-08-24312.00337.00312.00322.00536000174077000
2016-08-23304.00313.00304.00311.008700026879000
2016-08-22307.00307.00298.00302.00180005449000
2016-08-19305.00305.00298.00300.00120003647000
2016-08-18300.00300.00297.00297.0060001797000
2016-08-17308.00308.00300.00308.00280008554000
2016-08-16295.00305.00295.00305.00160004831000
2016-08-15296.00306.00296.00297.0090002710000
2016-08-12291.00305.00291.00304.00310009236000
2016-08-10297.00298.00297.00297.00150004456000
2016-08-09289.00297.00289.00297.00340009946000
2016-08-08290.00290.00285.00285.003000864000
2016-08-05290.00290.00284.00284.00130003761000
2016-08-04278.00282.00276.00279.00150004193000
2016-08-03279.00280.00278.00278.00140003915000
2016-08-02279.00286.00279.00281.00130003698000
2016-08-01281.00281.00280.00280.0040001121000
2016-07-29280.00281.00280.00280.00170004766000
2016-07-28284.00285.00281.00284.00130003689000
2016-07-27289.00291.00289.00289.0040001159000
2016-07-26289.00289.00289.00289.001000289000
2016-07-25290.00292.00290.00292.003000874000
2016-07-22289.00292.00289.00291.00110003190000
2016-07-21287.00289.00287.00289.0050001443000
2016-07-20289.00290.00285.00285.00170004910000
2016-07-19286.00289.00284.00289.00260007446000
2016-07-15285.00290.00284.00289.00130003734000
2016-07-14284.00285.00282.00285.00120003401000
2016-07-13287.00288.00284.00284.00140004010000
2016-07-12286.00286.00285.00285.0060001715000
2016-07-11281.00290.00281.00283.00170004861000
2016-07-08290.00290.00282.00282.003800010939000
2016-07-07262.00277.00262.00271.00130003544000
2016-07-06259.00263.00259.00263.00270007026000
2016-07-05277.00277.00275.00275.0060001658000
2016-07-04279.00281.00279.00281.0070001962000
2016-07-01274.00274.00274.00274.0070001918000
2016-06-30265.00274.00265.00270.0090002403000
2016-06-29265.00266.00258.00265.00360009493000
2016-06-28263.00263.00260.00260.00310008126000
2016-06-27266.00268.00260.00263.004000010616000
2016-06-24291.00291.00267.00267.00170004701000
2016-06-23280.00283.00280.00283.00170004778000
2016-06-2200
2016-06-21284.00287.00284.00287.0040001139000
2016-06-20276.00283.00276.00283.00340009538000
2016-06-17278.00279.00276.00276.00290008061000
2016-06-16286.00286.00275.00278.004200011870000
2016-06-15290.00292.00289.00290.00180005221000
2016-06-14294.00294.00289.00293.003500010247000
2016-06-13296.00297.00294.00296.00120003547000
2016-06-10301.00301.00301.00301.003000903000
2016-06-09301.00301.00300.00301.003000902000
2016-06-08295.00302.00295.00302.00230006893000
2016-06-07295.00296.00295.00295.00230006787000
2016-06-06294.00294.00292.00293.00190005568000
2016-06-03295.00297.00292.00294.004800014145000
2016-06-02301.00301.00296.00298.00280008325000
2016-06-01300.00301.00298.00301.0080002401000
2016-05-31302.00305.00300.00301.003400010294000
2016-05-30298.00303.00298.00300.00140004194000
2016-05-27300.00300.00296.00297.00180005372000
2016-05-26304.00304.00303.00303.004200012746000
2016-05-25304.00307.00304.00305.006100018589000
2016-05-24306.00306.00306.00306.00260007956000
2016-05-23311.00311.00309.00309.00150004656000
2016-05-20306.00307.00305.00305.00200006120000
2016-05-19307.00312.00307.00309.00220006775000
2016-05-18308.00310.00308.00310.0040001237000
2016-05-17309.00309.00309.00309.0050001545000
2016-05-16310.00312.00308.00308.00180005563000
2016-05-13311.00311.00308.00308.00120003712000
2016-05-12307.00311.00307.00311.0080002466000
2016-05-11308.00311.00307.00307.00230007110000
2016-05-10308.00308.00306.00307.0060001843000
2016-05-09311.00311.00306.00308.00120003701000
2016-05-06306.00308.00305.00308.00170005198000
2016-05-02303.00305.00300.00305.005500016628000
2016-04-28304.00307.00304.00305.003800011606000
2016-04-27304.00306.00304.00306.00130003958000
2016-04-26307.00310.00305.00306.005900018146000
2016-04-25305.00307.00305.00306.00130003978000
2016-04-22305.00306.00304.00304.00300009144000
2016-04-21306.00309.00306.00306.006200018995000
2016-04-20309.00310.00304.00304.003900011977000
2016-04-19306.00309.00305.00307.003800011670000
2016-04-18305.00305.00302.00303.00280008518000
2016-04-15307.00307.00305.00305.004600014086000
2016-04-14306.00306.00302.00304.0011400034577000
2016-04-13306.00307.00300.00304.009600029205000
2016-04-12310.00312.00300.00307.0018500056675000
2016-04-11312.00312.00305.00308.0018300056572000
2016-04-08359.00362.00358.00362.0060002156000
2016-04-07354.00360.00344.00360.00170005950000
2016-04-06348.00351.00348.00350.00170005934000
2016-04-05355.00357.00351.00354.00110003895000
2016-04-04360.00360.00353.00357.00110003943000
2016-04-01369.00369.00354.00360.004200015140000
2016-03-31374.00374.00370.00370.00120004461000
2016-03-30369.00372.00369.00370.00130004818000
2016-03-29370.00370.00367.00367.0060002217000
2016-03-28367.00370.00363.00363.003100011401000
2016-03-25364.00367.00363.00367.0030001094000
2016-03-24363.00366.00363.00363.00140005089000
2016-03-23372.00373.00359.00363.003100011200000
2016-03-22370.00374.00370.00372.00120004471000
2016-03-18374.00378.00370.00371.00140005231000
2016-03-17378.00383.00377.00377.002700010250000
2016-03-16375.00389.00371.00378.004000015244000
2016-03-15374.00385.00369.00375.002800010605000
2016-03-14369.00377.00365.00374.00200007436000
2016-03-11360.00366.00360.00365.0050001816000
2016-03-10364.00364.00363.00363.0050001819000
2016-03-09357.00357.00355.00356.00160005698000
2016-03-08366.00366.00360.00360.0060002174000
2016-03-07368.00368.00366.00366.0060002201000
2016-03-04356.00363.00356.00362.006100022050000
2016-03-03358.00362.00351.00362.00160005738000
2016-03-02354.00360.00354.00360.00150005382000
2016-03-01357.00357.00350.00350.0060002121000
2016-02-29361.00364.00359.00359.00100003600000
2016-02-26364.00364.00361.00361.0070002542000
2016-02-25360.00364.00356.00364.0090003248000
2016-02-24361.00361.00358.00358.0040001441000
2016-02-23362.00364.00347.00363.00200007148000
2016-02-22349.00357.00349.00357.00100003539000
2016-02-19354.00354.00343.00350.0060002100000
2016-02-18344.00356.00344.00350.00160005598000
2016-02-17358.00358.00340.00344.004000013750000
2016-02-16354.00359.00350.00353.00110003904000
2016-02-15344.00353.00344.00353.00130004533000
2016-02-12341.00353.00340.00340.004000013658000
2016-02-10378.00378.00354.00360.002900010562000
2016-02-09394.00394.00378.00385.0070002683000
2016-02-08380.00399.00380.00399.00150005838000
2016-02-05391.00391.00387.00390.0060002335000
2016-02-04399.00399.00394.00395.0080003183000
2016-02-03400.00405.00394.00399.00240009559000
2016-02-02409.00409.00404.00407.00180007298000
2016-02-01401.00410.00400.00410.004500018264000
2016-01-29398.00402.00387.00398.003500013879000
2016-01-28399.00399.00388.00389.0080003127000
2016-01-27400.00403.00392.00401.002700010791000
2016-01-26392.00393.00389.00389.003200012516000
2016-01-25381.00401.00379.00400.003400013216000
2016-01-22369.00377.00366.00377.00220008184000
2016-01-21348.00367.00348.00366.0012300043728000
2016-01-20365.00365.00353.00358.002800010025000
2016-01-19367.00367.00367.00367.0060002202000
2016-01-18350.00366.00350.00366.005100018242000
2016-01-15375.00377.00366.00369.004500016730000
2016-01-14378.00378.00370.00373.005700021294000
2016-01-13378.00386.00378.00385.004300016446000
2016-01-12389.00389.00374.00374.007600029120000
2016-01-08390.00395.00382.00394.009800038077000
2016-01-07407.00407.00397.00397.003400013597000
2016-01-06406.00409.00404.00404.004800019477000
2016-01-05416.00416.00408.00409.003900016058000
2016-01-04415.00419.00404.00418.005200021463000
2015-12-30409.00422.00408.00421.004800019953000
2015-12-29404.00409.00401.00409.004100016631000
2015-12-28398.00410.00398.00406.008100032667000
2015-12-25406.00410.00397.00397.0013300053697000
2015-12-24426.00428.00410.00413.008900037111000
2015-12-22437.00437.00421.00424.006500027923000
2015-12-21440.00445.00431.00437.009400041130000
2015-12-18419.00442.00416.00440.0020600088932000
2015-12-17428.00429.00412.00413.008100034112000
2015-12-16408.00438.00407.00428.0020400086117000
2015-12-15405.00405.00395.00400.004600018441000
2015-12-14391.00408.00389.00407.0010000040054000
2015-12-11394.00394.00391.00393.00180007067000
2015-12-10394.00399.00391.00395.007400029246000
2015-12-09397.00398.00392.00395.00230009088000
2015-12-08393.00397.00393.00397.0070002759000
2015-12-07394.00398.00393.00393.00150005921000
2015-12-04393.00394.00390.00392.003600014105000
2015-12-03399.00399.00394.00395.00190007532000
2015-12-02398.00402.00397.00398.00230009171000

   ※ 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