[7891 JQスタンダード] 日本ユピカ 日足 時系列データ

[7891 JQスタンダード] 日本ユピカ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12446.00446.00446.00446.001000446000
2013-07-11446.00446.00446.00446.001000446000
2013-07-10450.00450.00450.00450.001000450000
2013-07-09445.00445.00445.00445.001000445000
2013-07-0800
2013-07-05440.00440.00440.00440.001000440000
2013-07-04437.00438.00437.00438.002000875000
2013-07-03450.00450.00450.00450.002000900000
2013-07-02464.00464.00464.00464.0030001392000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26416.00425.00416.00425.0030001265000
2013-06-25440.00440.00440.00440.002000880000
2013-06-24450.00450.00450.00450.001000450000
2013-06-2100
2013-06-20458.00458.00450.00450.0040001813000
2013-06-1900
2013-06-18472.00472.00472.00472.001000472000
2013-06-17448.00448.00448.00448.002000896000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06461.00461.00450.00450.0030001366000
2013-06-05469.00469.00469.00469.001000469000
2013-06-0400
2013-06-0300
2013-05-31477.00477.00477.00477.001000477000
2013-05-30465.00465.00465.00465.001000465000
2013-05-2900
2013-05-28478.00478.00478.00478.001000478000
2013-05-27472.00480.00472.00480.0030001424000
2013-05-24487.00488.00480.00488.0070003401000
2013-05-23495.00500.00485.00485.0070003439000
2013-05-22518.00518.00515.00515.0030001548000
2013-05-21515.00520.00515.00515.0030001550000
2013-05-20490.00515.00490.00515.0060003031000
2013-05-17550.00550.00550.00550.001000550000
2013-05-16550.00563.00550.00563.00140007728000
2013-05-15518.00518.00518.00518.0020001036000
2013-05-14518.00518.00518.00518.0050002590000
2013-05-13496.00518.00496.00518.0050002525000
2013-05-10489.00492.00485.00488.00130006349000
2013-05-09485.00485.00472.00475.0040001906000
2013-05-08471.00472.00466.00470.0050002350000
2013-05-07478.00485.00478.00485.0030001441000
2013-05-02463.00463.00463.00463.002000926000
2013-05-0100
2013-04-30473.00485.00455.00485.0050002361000
2013-04-2600
2013-04-25450.00450.00450.00450.002000900000
2013-04-24436.00450.00436.00450.0030001330000
2013-04-23449.00449.00449.00449.001000449000
2013-04-22433.00435.00433.00435.0030001301000
2013-04-1900
2013-04-18445.00445.00440.00440.002000885000
2013-04-17429.00429.00429.00429.001000429000
2013-04-1600
2013-04-1500
2013-04-12420.00420.00420.00420.001000420000
2013-04-1100
2013-04-10427.00440.00427.00433.00130005613000
2013-04-09409.00415.00409.00415.002000824000
2013-04-08405.00405.00405.00405.0030001215000
2013-04-05410.00410.00410.00410.001000410000
2013-04-0400
2013-04-03395.00403.00395.00403.002000798000
2013-04-02400.00400.00396.00400.0030001196000
2013-04-01420.00420.00412.00412.0030001252000
2013-03-29420.00420.00420.00420.002000840000
2013-03-2800
2013-03-2700
2013-03-26420.00420.00420.00420.001000420000
2013-03-25412.00414.00412.00414.0040001651000
2013-03-22412.00412.00412.00412.001000412000
2013-03-21414.00414.00413.00413.002000827000
2013-03-1900
2013-03-18400.00400.00400.00400.002000800000
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-12402.00402.00402.00402.001000402000
2013-03-11400.00401.00400.00400.0040001601000
2013-03-0800
2013-03-07394.00394.00390.00390.002000784000
2013-03-06390.00395.00390.00395.002000785000
2013-03-05390.00390.00390.00390.001000390000
2013-03-04381.00381.00381.00381.001000381000
2013-03-0100
2013-02-28368.00368.00368.00368.001000368000
2013-02-27382.00382.00382.00382.001000382000
2013-02-2600
2013-02-25367.00367.00367.00367.001000367000
2013-02-22380.00383.00380.00382.0040001527000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18378.00380.00378.00380.0030001137000
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-12373.00373.00373.00373.001000373000
2013-02-0800
2013-02-07376.00376.00373.00373.0040001499000
2013-02-06389.00389.00370.00370.002000759000
2013-02-05358.00384.00358.00384.0060002245000
2013-02-04367.00367.00365.00365.00170006237000
2013-02-01366.00366.00366.00366.001000366000
2013-01-3100
2013-01-30365.00365.00365.00365.00180006570000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-23350.00356.00350.00356.002000706000
2013-01-22366.00366.00366.00366.001000366000
2013-01-21366.00366.00366.00366.001000366000
2013-01-18350.00350.00350.00350.001000350000
2013-01-1700
2013-01-1600
2013-01-15350.00350.00350.00350.002000700000
2013-01-1100
2013-01-10339.00339.00339.00339.001000339000
2013-01-09331.00339.00331.00339.002000670000
2013-01-0800
2013-01-07331.00342.00331.00342.0030001015000
2013-01-0400
2012-12-2800
2012-12-27331.00331.00331.00331.001000331000
2012-12-26313.00315.00313.00315.002000628000
2012-12-25320.00320.00320.00320.002000640000
2012-12-21312.00312.00312.00312.001000312000
2012-12-20309.00309.00309.00309.001000309000
2012-12-1900
2012-12-18314.00314.00314.00314.001000314000
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-12314.00314.00314.00314.001000314000
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-30309.00309.00309.00309.001000309000
2012-11-2900
2012-11-2800
2012-11-27311.00311.00311.00311.001000311000
2012-11-26300.00305.00300.00305.002000605000
2012-11-22311.00311.00311.00311.001000311000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16306.00306.00306.00306.001000306000
2012-11-1500
2012-11-1400
2012-11-13292.00292.00292.00292.001000292000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05298.00298.00297.00297.002000595000
2012-11-0200
2012-11-01304.00304.00304.00304.001000304000
2012-10-3100
2012-10-3000
2012-10-29300.00300.00300.00300.001000300000
2012-10-26305.00305.00305.00305.001000305000
2012-10-25305.00305.00305.00305.001000305000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18297.00298.00297.00298.002000595000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05293.00293.00293.00293.001000293000
2012-10-0400
2012-10-0300
2012-10-02310.00310.00310.00310.001000310000
2012-10-0100
2012-09-2800
2012-09-27314.00314.00314.00314.001000314000
2012-09-2600
2012-09-25300.00300.00299.00300.0040001199000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19293.00293.00293.00293.001000293000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31294.00294.00294.00294.001000294000
2012-08-30293.00293.00293.00293.003000879000
2012-08-2900
2012-08-2800
2012-08-27301.00301.00301.00301.001000301000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21294.00294.00294.00294.001000294000
2012-08-2000
2012-08-17302.00302.00302.00302.001000302000
2012-08-16295.00295.00295.00295.001000295000
2012-08-15295.00295.00295.00295.003000885000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01309.00309.00309.00309.001000309000
2012-07-3100
2012-07-3000
2012-07-27300.00300.00300.00300.0040001200000
2012-07-26288.00288.00288.00288.001000288000
2012-07-2500
2012-07-24288.00288.00288.00288.001000288000
2012-07-23290.00293.00290.00293.002000583000
2012-07-20293.00293.00290.00290.002000583000
2012-07-19298.00298.00298.00298.001000298000
2012-07-18293.00293.00293.00293.002000586000
2012-07-17295.00296.00295.00296.003000886000
2012-07-13295.00295.00295.00295.001000295000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09299.00299.00299.00299.001000299000

   ※ 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