[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 
2017-02-28657.00657.00657.00657.0020001314000
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
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05446.00446.00446.00446.002000892000
2016-07-04458.00458.00458.00458.001000458000
2016-07-01458.00458.00458.00458.001000458000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27466.00466.00466.00466.001000466000
2016-06-2400
2016-06-23462.00462.00462.00462.001000462000
2016-06-22476.00476.00476.00476.001000476000
2016-06-2100
2016-06-2000
2016-06-17484.00484.00484.00484.002000968000
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03484.00484.00484.00484.001000484000
2016-06-0200
2016-06-01488.00488.00488.00488.001000488000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26484.00484.00484.00484.001000484000
2016-05-25482.00482.00479.00479.00110005297000
2016-05-24493.00493.00493.00493.001000493000
2016-05-2300
2016-05-20489.00489.00489.00489.001000489000
2016-05-1900
2016-05-18504.00504.00504.00504.001000504000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12492.00499.00492.00499.002000991000
2016-05-11490.00498.00490.00498.0030001478000
2016-05-10500.00500.00500.00500.0020001000000
2016-05-0900
2016-05-06515.00515.00515.00515.001000515000
2016-05-0200
2016-04-28510.00510.00510.00510.001000510000
2016-04-2700
2016-04-26560.00561.00555.00560.0060003356000
2016-04-25555.00555.00555.00555.0020001110000
2016-04-22560.00568.00550.00550.0070003906000
2016-04-21492.00492.00492.00492.001000492000
2016-04-2000
2016-04-19484.00484.00484.00484.001000484000
2016-04-18485.00485.00485.00485.001000485000
2016-04-15480.00480.00480.00480.001000480000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01494.00494.00494.00494.001000494000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28493.00493.00493.00493.001000493000
2016-03-25488.00488.00488.00488.001000488000
2016-03-24488.00488.00488.00488.001000488000
2016-03-23515.00515.00515.00515.0030001545000
2016-03-2200
2016-03-18515.00515.00515.00515.0020001030000
2016-03-17510.00510.00510.00510.001000510000
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-09510.00510.00510.00510.001000510000
2016-03-08515.00515.00510.00510.0020001025000
2016-03-07510.00510.00510.00510.001000510000
2016-03-04518.00518.00518.00518.001000518000
2016-03-03519.00519.00519.00519.0020001038000
2016-03-02519.00519.00519.00519.001000519000
2016-03-01519.00519.00519.00519.001000519000
2016-02-29520.00520.00520.00520.001000520000
2016-02-26520.00520.00520.00520.001000520000
2016-02-25510.00520.00510.00520.0020001030000
2016-02-24510.00510.00510.00510.001000510000
2016-02-23549.00550.00549.00550.0020001099000

   ※ 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