[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 
2017-07-21570.00575.00565.00566.0080004545000
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
2016-11-14461.00461.00461.00461.001000461000
2016-11-1100
2016-11-1000
2016-11-09457.00457.00456.00456.002000913000
2016-11-08459.00459.00459.00459.001000459000
2016-11-07467.00467.00467.00467.001000467000
2016-11-04463.00463.00463.00463.001000463000
2016-11-0200
2016-11-01463.00469.00463.00469.0030001401000
2016-10-31459.00459.00459.00459.001000459000
2016-10-28461.00461.00454.00454.0040001823000
2016-10-27456.00456.00456.00456.001000456000
2016-10-2600
2016-10-25456.00456.00456.00456.001000456000
2016-10-24464.00464.00464.00464.001000464000
2016-10-2100
2016-10-20450.00458.00450.00458.0030001366000
2016-10-1900
2016-10-18456.00456.00456.00456.001000456000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11450.00450.00450.00450.001000450000
2016-10-0700
2016-10-06450.00450.00450.00450.001000450000
2016-10-0500
2016-10-04445.00445.00445.00445.001000445000
2016-10-03453.00453.00453.00453.002000906000
2016-09-30453.00453.00453.00453.001000453000
2016-09-2900
2016-09-2800
2016-09-27450.00450.00450.00450.001000450000
2016-09-26447.00447.00447.00447.001000447000
2016-09-23441.00447.00441.00447.0030001335000
2016-09-2100
2016-09-20437.00445.00436.00436.0060002643000
2016-09-16441.00442.00441.00442.002000883000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08437.00437.00437.00437.001000437000
2016-09-0700
2016-09-0600
2016-09-05432.00432.00432.00432.001000432000
2016-09-0200
2016-09-01435.00445.00427.00445.00120005253000
2016-08-3100
2016-08-3000
2016-08-29427.00427.00427.00427.001000427000
2016-08-2600
2016-08-25427.00427.00427.00427.001000427000
2016-08-24427.00427.00427.00427.0030001281000
2016-08-23432.00432.00432.00432.001000432000
2016-08-22432.00432.00432.00432.001000432000
2016-08-1900
2016-08-18443.00443.00443.00443.001000443000
2016-08-17442.00445.00442.00443.00100004444000
2016-08-1600
2016-08-15442.00443.00442.00442.0030001327000
2016-08-12442.00442.00442.00442.001000442000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01440.00444.00438.00444.0040001765000
2016-07-29441.00446.00440.00440.0030001327000
2016-07-28441.00441.00441.00441.001000441000
2016-07-27440.00441.00440.00441.0040001761000
2016-07-26436.00436.00436.00436.002000872000
2016-07-25446.00446.00441.00441.002000887000
2016-07-22446.00446.00446.00446.002000892000
2016-07-21441.00446.00441.00446.002000887000
2016-07-2000
2016-07-19446.00446.00446.00446.001000446000
2016-07-1500

   ※ 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