[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 
2017-05-26382.00386.00382.00386.0025800098820000
2017-05-25380.00386.00379.00383.006500024910000
2017-05-24380.00382.00379.00382.002900011049000
2017-05-23376.00380.00376.00378.002700010222000
2017-05-22381.00381.00376.00377.003900014782000
2017-05-19372.00382.00371.00375.004900018486000
2017-05-18365.00374.00365.00370.007100026157000
2017-05-17378.00380.00377.00380.00230008705000
2017-05-16387.00387.00376.00382.009200034922000
2017-05-15391.00391.00382.00386.005500021213000
2017-05-12385.00394.00385.00392.005500021416000
2017-05-11389.00390.00376.00387.0010300039625000
2017-05-10391.00396.00389.00392.008400032927000
2017-05-09398.00399.00394.00394.007200028474000
2017-05-08406.00407.00395.00395.0023700094973000
2017-05-02383.00394.00382.00393.0019200074404000
2017-05-01367.00380.00366.00376.0015600057909000
2017-04-28361.00367.00361.00366.0015500056533000
2017-04-27356.00361.00356.00360.0013500048266000
2017-04-26359.00362.00351.00362.0018000064075000
2017-04-25356.00357.00350.00356.007400026167000
2017-04-24370.00370.00348.00356.0020700074038000
2017-04-21365.00366.00362.00365.005200018932000
2017-04-20367.00368.00360.00362.0013600049353000
2017-04-19362.00369.00359.00369.007300026472000
2017-04-18365.00368.00361.00364.006400023253000
2017-04-17363.00364.00359.00363.002800010143000
2017-04-14353.00359.00353.00356.003300011755000
2017-04-13351.00356.00347.00354.007700027052000
2017-04-12360.00360.00353.00359.0010400037064000
2017-04-11375.00375.00363.00367.005700020941000
2017-04-10375.00380.00371.00376.009400035311000
2017-04-07366.00373.00363.00369.0010500038560000
2017-04-06376.00376.00358.00361.009200033613000
2017-04-05384.00387.00379.00381.006000022931000
2017-04-04395.00395.00375.00380.0012900049568000
2017-04-03395.00400.00389.00394.0018700073648000
2017-03-31379.00388.00379.00383.0014000053604000
2017-03-30375.00383.00371.00383.009700036531000
2017-03-29365.00376.00365.00373.0015100056007000
2017-03-28346.00368.00345.00365.0016500059218000
2017-03-27341.00346.00340.00346.003900013358000
2017-03-24340.00343.00340.00341.00210007170000
2017-03-23343.00344.00340.00341.003400011618000
2017-03-22347.00348.00339.00340.008700029802000
2017-03-21345.00348.00345.00348.00180006232000
2017-03-17347.00348.00345.00345.003200011084000
2017-03-16348.00351.00346.00350.003600012552000
2017-03-15351.00351.00345.00346.004200014659000
2017-03-14350.00353.00349.00350.004100014377000
2017-03-13346.00353.00346.00352.003600012594000
2017-03-10344.00348.00344.00346.005900020401000
2017-03-09343.00346.00343.00344.00160005520000
2017-03-08344.00344.00341.00343.004200014400000
2017-03-07344.00349.00342.00344.004900016900000
2017-03-06344.00345.00341.00344.00250008570000
2017-03-03348.00348.00343.00343.003100010698000
2017-03-02349.00350.00347.00347.003300011507000
2017-03-01344.00348.00343.00347.00270009304000
2017-02-28344.00345.00341.00343.006700023001000
2017-02-27350.00350.00344.00344.004300014909000
2017-02-24347.00347.00344.00346.007200024919000
2017-02-23349.00351.00346.00347.007000024420000
2017-02-22350.00353.00347.00348.006000020989000
2017-02-21340.00350.00339.00349.0012700043650000
2017-02-20339.00340.00337.00337.008200027775000
2017-02-17336.00336.00334.00334.00240008037000
2017-02-16336.00337.00333.00337.00220007381000
2017-02-15334.00335.00333.00335.00230007688000
2017-02-14333.00333.00330.00332.00280009299000
2017-02-13330.00332.00328.00332.005400017818000
2017-02-10326.00328.00325.00327.00230007509000
2017-02-09325.00326.00325.00325.00120003904000
2017-02-08331.00331.00323.00325.006700021836000
2017-02-07333.00333.00330.00330.00270008922000
2017-02-06334.00334.00331.00333.00190006317000
2017-02-03333.00334.00331.00331.00200006658000
2017-02-02340.00340.00330.00333.004300014347000
2017-02-01335.00337.00331.00337.00240008005000
2017-01-31340.00340.00334.00336.004300014456000
2017-01-30340.00341.00339.00340.00240008162000
2017-01-27336.00341.00336.00340.004800016238000
2017-01-26329.00335.00329.00335.004100013600000
2017-01-25325.00330.00325.00327.00300009818000
2017-01-24326.00327.00323.00324.00240007792000
2017-01-23322.00325.00322.00324.00240007758000
2017-01-20327.00328.00322.00322.007200023356000
2017-01-19328.00330.00326.00327.00290009505000
2017-01-18325.00326.00324.00326.00210006827000
2017-01-17329.00329.00326.00326.004800015724000
2017-01-16333.00335.00329.00329.005400017932000
2017-01-13332.00335.00332.00333.003600011990000
2017-01-12332.00338.00331.00333.007900026406000
2017-01-11335.00335.00331.00331.005600018688000
2017-01-10347.00349.00330.00332.00449000152170000
2017-01-06320.00323.00320.00323.00290009317000
2017-01-05319.00320.00318.00318.00270008612000
2017-01-04313.00317.00313.00317.00200006310000
2016-12-30314.00314.00311.00312.00210006553000
2016-12-29315.00315.00313.00314.00220006903000
2016-12-28317.00317.00314.00316.00190006016000
2016-12-27319.00319.00313.00315.006500020504000
2016-12-26316.00319.00314.00318.007000022164000
2016-12-22316.00316.00313.00316.005200016362000
2016-12-21319.00321.00316.00316.008200026116000
2016-12-20317.00318.00315.00318.003800012052000
2016-12-19318.00321.00317.00318.004100013068000
2016-12-16319.00321.00319.00319.006000019203000
2016-12-15325.00325.00322.00323.00120003876000
2016-12-14322.00326.00321.00322.004700015171000
2016-12-13323.00325.00320.00322.003800012228000
2016-12-12319.00332.00319.00325.005600018216000
2016-12-09320.00320.00315.00319.003700011764000
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

   ※ 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