[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 
2017-11-171414.001414.001413.001413.00400565500
2017-11-161406.001406.001392.001398.00500698000
2017-11-151410.001410.001406.001406.00200281600
2017-11-141450.001450.001450.001450.00100145000
2017-11-131450.001450.001450.001450.00200290000
2017-11-101403.001403.001373.001403.00500695500
2017-11-091403.001403.001399.001403.0014001962100
2017-11-081403.001403.001403.001403.00300420900
2017-11-071401.001403.001400.001403.0016002241300
2017-11-061429.001429.001403.001403.0027003841100
2017-11-021494.001499.001468.001468.0038005591800
2017-11-011439.001469.001439.001468.0030004398200
2017-10-311494.001494.001440.001468.0016002367000
2017-10-301460.001495.001460.001485.0014002072500
2017-10-271430.001500.001430.001450.00910013198200
2017-10-261485.001485.001418.001418.0047006785700
2017-10-251487.001500.001450.001485.001300019284000
2017-10-241414.001425.001386.001386.0038005330700
2017-10-231395.001400.001362.001400.0019002646200
2017-10-201410.001410.001354.001395.0018002491900
2017-10-191385.001429.001385.001410.0011001549400
2017-10-181431.001460.001341.001385.00750010601100
2017-10-171331.001400.001330.001381.0066009062500
2017-10-161340.001340.001301.001301.0019002523400
2017-10-131262.001280.001262.001280.009001138100
2017-10-121264.001266.001240.001262.0020002504800
2017-10-111285.001288.001250.001250.0037004679800
2017-10-101238.001304.001238.001249.0034004290000
2017-10-061236.001237.001225.001237.00300369800
2017-10-051220.001248.001220.001221.009001104900
2017-10-041207.001207.001207.001207.00300362100
2017-10-031234.001234.001234.001234.00700863800
2017-10-021234.001234.001225.001234.0010001230300
2017-09-291234.001234.001234.001234.00300370200
2017-09-281178.001239.001178.001236.0016001956900
2017-09-271201.001202.001199.001200.0013001560400
2017-09-26605.00605.00586.00596.0040002382000
2017-09-25599.00599.00595.00595.00130007743000
2017-09-22624.00624.00619.00619.0020001243000
2017-09-21615.00615.00615.00615.0060003690000
2017-09-20600.00609.00600.00609.0020001209000
2017-09-19590.00590.00585.00585.0020001175000
2017-09-1500
2017-09-14583.00584.00583.00584.0020001167000
2017-09-13582.00582.00582.00582.0020001164000
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-07583.00583.00571.00571.0090005172000
2017-09-0600
2017-09-05583.00583.00583.00583.001000583000
2017-09-0400
2017-09-01600.00600.00600.00600.001000600000
2017-08-31586.00586.00580.00580.0030001752000
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-24586.00586.00586.00586.001000586000
2017-08-23588.00588.00588.00588.001000588000
2017-08-22588.00588.00588.00588.001000588000
2017-08-21595.00595.00587.00588.0030001770000
2017-08-18590.00590.00590.00590.001000590000
2017-08-17583.00583.00583.00583.001000583000
2017-08-1600
2017-08-1500
2017-08-14597.00597.00583.00589.0060003530000
2017-08-10597.00597.00597.00597.0020001194000
2017-08-0900
2017-08-0800
2017-08-07597.00597.00597.00597.001000597000
2017-08-04578.00580.00577.00577.0040002313000
2017-08-03585.00585.00585.00585.001000585000
2017-08-0200
2017-08-01585.00585.00585.00585.0020001170000
2017-07-3100
2017-07-2800
2017-07-27585.00585.00579.00579.0060003498000
2017-07-26579.00582.00579.00582.0040002319000
2017-07-25571.00576.00571.00576.0020001147000
2017-07-24576.00576.00570.00570.0030001717000
2017-07-21570.00575.00565.00566.0080004545000
2017-07-20569.00569.00566.00566.0020001135000
2017-07-19579.00579.00579.00579.0020001158000
2017-07-18580.00580.00580.00580.001000580000
2017-07-1400
2017-07-13578.00583.00578.00583.0070004056000
2017-07-12573.00573.00562.00562.00130007397000
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-06574.00574.00574.00574.0020001148000
2017-07-05580.00580.00580.00580.001000580000
2017-07-04585.00585.00580.00580.0050002916000
2017-07-0300
2017-06-30585.00585.00585.00585.001000585000
2017-06-29591.00591.00585.00585.0060003523000
2017-06-28592.00592.00592.00592.001000592000
2017-06-27598.00598.00598.00598.001000598000
2017-06-26598.00598.00598.00598.001000598000
2017-06-23594.00594.00592.00594.0030001780000
2017-06-22614.00614.00594.00594.0050003005000
2017-06-2100
2017-06-20604.00604.00604.00604.001000604000
2017-06-19615.00615.00604.00604.0030001824000
2017-06-16605.00605.00605.00605.001000605000
2017-06-15599.00599.00596.00596.0030001792000
2017-06-14600.00600.00598.00599.0080004794000
2017-06-13607.00607.00607.00607.0030001821000
2017-06-1200
2017-06-0900
2017-06-08608.00608.00608.00608.001000608000
2017-06-07601.00605.00601.00605.0060003623000
2017-06-06610.00610.00610.00610.001000610000
2017-06-05610.00610.00610.00610.0020001220000
2017-06-02610.00610.00610.00610.001000610000
2017-06-01617.00617.00617.00617.001000617000
2017-05-31607.00608.00607.00608.0070004252000
2017-05-3000
2017-05-29608.00608.00608.00608.0040002432000
2017-05-2600
2017-05-25627.00627.00627.00627.001000627000
2017-05-24608.00608.00608.00608.0050003040000
2017-05-23617.00618.00608.00608.0040002451000
2017-05-22601.00601.00601.00601.001000601000
2017-05-1900
2017-05-18601.00601.00601.00601.001000601000
2017-05-1700
2017-05-1600
2017-05-15599.00601.00599.00601.0070004200000
2017-05-12598.00599.00598.00598.0030001795000
2017-05-11596.00598.00596.00598.0050002986000
2017-05-10601.00601.00598.00599.00120007200000
2017-05-09588.00605.00588.00605.0090005371000
2017-05-0800
2017-05-02605.00605.00605.00605.001000605000
2017-05-0100
2017-04-2800
2017-04-27583.00599.00583.00599.0030001776000
2017-04-26594.00595.00593.00593.0030001782000
2017-04-25593.00593.00593.00593.001000593000
2017-04-24593.00593.00593.00593.001000593000
2017-04-21593.00593.00593.00593.0020001186000
2017-04-20577.00593.00577.00593.0030001763000
2017-04-19593.00593.00593.00593.001000593000
2017-04-18594.00594.00594.00594.001000594000
2017-04-1700
2017-04-14595.00595.00590.00594.0030001779000
2017-04-1300
2017-04-1200
2017-04-11596.00596.00596.00596.001000596000
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-05590.00596.00590.00596.0020001186000
2017-04-04595.00596.00595.00596.0030001787000
2017-04-03615.00615.00615.00615.001000615000
2017-03-31627.00627.00626.00626.0050003131000
2017-03-30626.00626.00626.00626.001000626000
2017-03-29605.00606.00605.00606.0030001817000
2017-03-28609.00609.00609.00609.001000609000
2017-03-27621.00621.00609.00609.0050003086000
2017-03-24580.00591.00580.00591.0070004116000
2017-03-23586.00592.00574.00574.002100012272000
2017-03-22602.00602.00580.00586.001900011280000
2017-03-21629.00629.00606.00606.0050003113000
2017-03-17649.00650.00631.00631.0090005805000
2017-03-1600
2017-03-15650.00659.00649.00649.0060003916000
2017-03-14660.00660.00655.00655.0040002630000
2017-03-13663.00664.00663.00664.0060003980000
2017-03-10657.00657.00652.00653.00100006533000
2017-03-09649.00657.00647.00647.0090005876000
2017-03-08655.00655.00641.00641.0080005190000
2017-03-07645.00650.00645.00648.0050003241000
2017-03-06648.00648.00648.00648.001000648000
2017-03-03637.00638.00629.00629.00100006359000
2017-03-02646.00646.00636.00637.0090005742000
2017-03-01657.00657.00656.00656.0020001313000
2017-02-28657.00657.00657.00657.0020001314000
2017-02-27657.00657.00657.00657.0020001314000
2017-02-24654.00654.00647.00647.0030001954000
2017-02-23651.00653.00651.00653.0040002607000
2017-02-22670.00670.00665.00670.00120008035000
2017-02-21670.00670.00664.00665.0090006008000
2017-02-20628.00670.00628.00670.0050003227000
2017-02-17615.00628.00615.00628.0070004352000
2017-02-16610.00614.00610.00614.0040002446000
2017-02-15604.00610.00604.00610.0060003635000
2017-02-14605.00605.00604.00604.0030001813000
2017-02-13602.00605.00602.00602.0070004217000
2017-02-10598.00600.00598.00600.0050002994000
2017-02-0900
2017-02-08600.00600.00590.00600.0030001790000
2017-02-07602.00603.00602.00602.0050003011000
2017-02-06598.00599.00598.00598.0070004191000
2017-02-03594.00598.00565.00598.00100005880000
2017-02-0200
2017-02-01599.00599.00599.00599.001000599000
2017-01-3100
2017-01-30600.00600.00586.00600.0090005347000
2017-01-27610.00610.00595.00600.001900011457000
2017-01-26598.00607.00595.00603.0090005380000
2017-01-25590.00593.00589.00592.0070004138000
2017-01-24590.00600.00582.00600.00160009511000
2017-01-23570.00580.00568.00580.0080004583000
2017-01-20569.00570.00568.00568.0050002847000
2017-01-19566.00566.00565.00565.0030001696000
2017-01-18569.00569.00557.00565.0090005047000
2017-01-17568.00568.00559.00564.0050002820000
2017-01-16559.00559.00555.00559.0060003343000
2017-01-13569.00569.00569.00569.0030001707000
2017-01-12575.00578.00570.00570.0050002872000
2017-01-11588.00588.00578.00578.0030001753000
2017-01-10578.00578.00578.00578.0020001156000
2017-01-0600
2017-01-05567.00579.00567.00578.0090005190000
2017-01-04567.00567.00565.00567.0050002832000
2016-12-30561.00562.00561.00561.0030001684000
2016-12-2900
2016-12-28575.00575.00550.00559.0080004498000
2016-12-2700
2016-12-26567.00576.00567.00576.0030001719000
2016-12-22581.00581.00574.00577.0090005186000
2016-12-21577.00577.00577.00577.0040002308000
2016-12-20552.00577.00551.00577.0070003905000
2016-12-19554.00569.00554.00561.0050002804000
2016-12-16540.00544.00540.00544.0060003248000
2016-12-15530.00535.00530.00535.0060003194000
2016-12-14535.00535.00531.00531.0020001066000
2016-12-13526.00532.00526.00531.0090004764000
2016-12-12526.00549.00526.00530.0080004260000
2016-12-09526.00526.00526.00526.001000526000
2016-12-08524.00526.00524.00526.0060003151000
2016-12-0700
2016-12-06514.00514.00513.00514.0030001541000
2016-12-0500
2016-12-02524.00525.00524.00525.0060003147000
2016-12-01496.00525.00496.00520.002000010206000
2016-11-30478.00478.00478.00478.0030001434000
2016-11-2900
2016-11-28476.00476.00475.00475.002000951000
2016-11-25474.00474.00474.00474.001000474000
2016-11-24474.00474.00474.00474.001000474000
2016-11-22479.00479.00479.00479.001000479000
2016-11-21479.00479.00479.00479.001000479000
2016-11-18479.00479.00479.00479.001000479000
2016-11-17479.00479.00479.00479.001000479000
2016-11-16475.00475.00475.00475.001000475000
2016-11-15466.00470.00466.00470.002000936000

   ※ 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