[7895 JQスタンダード] 中央化学 日足 時系列データ

[7895 JQスタンダード] 中央化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12460.00461.00460.00461.001300599100
2013-07-11448.00448.00448.00448.002950013216000
2013-07-10466.00466.00456.00456.001400642500
2013-07-09468.00468.00447.00447.001300595000
2013-07-0800
2013-07-05468.00468.00468.00468.0010046800
2013-07-04456.00460.00456.00460.002100962600
2013-07-03448.00456.00448.00456.0020090400
2013-07-02470.00470.00470.00470.002000940000
2013-07-01467.00467.00467.00467.0010046700
2013-06-28464.00464.00464.00464.001100510400
2013-06-27465.00465.00461.00463.00300138900
2013-06-26473.00473.00473.00473.0026001229800
2013-06-25475.00475.00467.00473.0032001516400
2013-06-24461.00465.00461.00465.001000463000
2013-06-21470.00470.00460.00460.0023001069000
2013-06-20470.00470.00470.00470.0061002867000
2013-06-19472.00472.00466.00467.001900888600
2013-06-18479.00479.00476.00476.0023001099500
2013-06-17465.00467.00456.00467.0033001527900
2013-06-14460.00466.00460.00466.001700789800
2013-06-13457.00457.00457.00457.001500685500
2013-06-1200
2013-06-11465.00465.00465.00465.0037001720500
2013-06-10454.00467.00454.00466.0042001944900
2013-06-07466.00468.00452.00468.002100966100
2013-06-06472.00472.00471.00471.001200566200
2013-06-05476.00476.00476.00476.0025001190000
2013-06-04462.00475.00461.00475.0030001407400
2013-06-03461.00461.00461.00461.00500230500
2013-05-31484.00484.00476.00476.0071003400400
2013-05-30475.00476.00475.00476.00300142600
2013-05-29475.00475.00475.00475.0030001425000
2013-05-28477.00477.00473.00475.0032001519600
2013-05-27486.00486.00475.00475.0033001602700
2013-05-24489.00489.00477.00477.0083004048200
2013-05-23487.00487.00481.00481.0033001588500
2013-05-22480.00489.00480.00489.001200583100
2013-05-21485.00485.00484.00484.0020096900
2013-05-20488.00488.00483.00488.0071003464300
2013-05-17483.00483.00480.00480.001400673800
2013-05-16474.00476.00474.00476.0054002567200
2013-05-15480.00480.00470.00475.0036001707500
2013-05-14485.00485.00475.00475.0062002971400
2013-05-13485.00486.00485.00485.0046002231200
2013-05-1000
2013-05-09477.00484.00476.00484.0022001051400
2013-05-08490.00492.00476.00476.0049002373000
2013-05-07483.00483.00482.00483.00105005068000
2013-05-02482.00483.00482.00483.00400193000
2013-05-01490.00490.00482.00482.0045002193000
2013-04-30490.00493.00475.00490.00193009390200
2013-04-26482.00483.00470.00483.0063003013300
2013-04-25470.00473.00470.00472.0064003013900
2013-04-24474.00474.00460.00462.0093004337600
2013-04-23447.00490.00445.00458.002580012062300
2013-04-22445.00455.00445.00455.00202009068100
2013-04-19444.00446.00444.00446.001200533800
2013-04-18441.00441.00441.00441.001100485100
2013-04-17435.00437.00435.00437.00900392400
2013-04-16434.00434.00432.00432.00300129800
2013-04-15440.00440.00431.00431.0064002767000
2013-04-12435.00443.00433.00443.002200962200
2013-04-11441.00441.00432.00432.001200525500
2013-04-10437.00438.00437.00438.00400175000
2013-04-09436.00436.00436.00436.001000436000
2013-04-08432.00436.00432.00436.001300562700
2013-04-05435.00440.00435.00440.0027001176500
2013-04-04433.00435.00433.00435.002100913300
2013-04-03442.00442.00436.00436.00400176200
2013-04-02436.00436.00436.00436.00600261600
2013-04-01440.00441.00438.00438.0031001363400
2013-03-29442.00442.00434.00434.001300573200
2013-03-28436.00441.00436.00441.00152006633800
2013-03-27469.00469.00453.00460.001900868300
2013-03-26468.00469.00460.00460.0063002927100
2013-03-25461.00461.00460.00460.0028001290600
2013-03-22460.00460.00452.00456.0023001045300
2013-03-21460.00460.00460.00460.0073003358000
2013-03-19462.00462.00450.00460.0034001549800
2013-03-18462.00462.00461.00462.001500692900
2013-03-15452.00457.00452.00456.0051002313900
2013-03-14453.00453.00450.00452.0041001847800
2013-03-13446.00450.00445.00450.001300582400
2013-03-12445.00445.00445.00445.00700311500
2013-03-11445.00448.00445.00448.00800357200
2013-03-08440.00441.00440.00440.00900396500
2013-03-07440.00440.00440.00440.002000880000
2013-03-06438.00440.00438.00440.00212009327800
2013-03-05450.00450.00440.00440.001700751000
2013-03-04453.00453.00445.00445.0029001305700
2013-03-01439.00445.00439.00445.00400176800
2013-02-28444.00444.00444.00444.001100488400
2013-02-27442.00442.00436.00436.002200964600
2013-02-26461.00461.00440.00441.0051002304400
2013-02-25454.00454.00446.00453.0038001720500
2013-02-22444.00446.00443.00446.00500222400
2013-02-21450.00450.00443.00443.0020089300
2013-02-20444.00446.00444.00446.0072003197500
2013-02-19436.00436.00436.00436.0010043600
2013-02-18435.00439.00435.00439.002100915700
2013-02-15446.00446.00435.00435.0054002397400
2013-02-14444.00450.00442.00442.002000895100
2013-02-13439.00439.00439.00439.00400175600
2013-02-12441.00441.00441.00441.0020088200
2013-02-08447.00447.00441.00441.001400618800
2013-02-07450.00450.00450.00450.0010045000
2013-02-06459.00459.00450.00450.0055002492900
2013-02-05463.00465.00455.00465.00700323300
2013-02-04463.00465.00463.00465.00400185400
2013-02-01463.00463.00463.00463.001800833400
2013-01-31464.00464.00464.00464.0022001020800
2013-01-30457.00457.00457.00457.001000457000
2013-01-29456.00465.00435.00465.0037001659400
2013-01-28455.00455.00434.00448.0087003876900
2013-01-25440.00448.00440.00445.0038001677900
2013-01-24456.00456.00442.00448.001000450400
2013-01-23455.00455.00455.00455.00600273000
2013-01-2200
2013-01-21459.00459.00455.00459.0076003488000
2013-01-18446.00454.00446.00454.001200537600
2013-01-17452.00455.00452.00454.001200544200
2013-01-16453.00455.00452.00453.001000453100
2013-01-15441.00445.00441.00445.0026001153900
2013-01-11440.00440.00439.00439.00700307400
2013-01-10440.00440.00440.00440.0020088000
2013-01-09430.00430.00430.00430.00500215000
2013-01-08435.00435.00432.00432.00300129900
2013-01-07444.00444.00435.00435.0026001149000
2013-01-04443.00443.00433.00433.001500659500
2012-12-28439.00439.00436.00438.0096004209800
2012-12-27438.00445.00438.00445.001500660400
2012-12-26425.00437.00425.00433.0028001204100
2012-12-25434.00436.00420.00436.0083003594800
2012-12-21431.00431.00431.00431.0020086200
2012-12-20432.00435.00432.00434.0098004239300
2012-12-19430.00437.00430.00437.001700736900
2012-12-18425.00430.00425.00430.0027001152800
2012-12-17425.00428.00425.00428.001300553400
2012-12-14425.00426.00425.00425.0069002933400
2012-12-13424.00428.00424.00428.001700723500
2012-12-12423.00427.00423.00424.002300976900
2012-12-11425.00427.00421.00421.001700721000
2012-12-10420.00422.00420.00422.0020084200
2012-12-07424.00424.00424.00424.0020084800
2012-12-06417.00422.00417.00422.00500210400
2012-12-05412.00413.00412.00413.00300123700
2012-12-04417.00417.00409.00409.00500205300
2012-12-03420.00420.00418.00418.00400167800
2012-11-30430.00430.00424.00424.0037001589200
2012-11-29424.00425.00424.00424.00300127300
2012-11-28430.00430.00424.00424.00500213900
2012-11-27429.00431.00429.00431.00500214900
2012-11-26429.00429.00429.00429.0029001244100
2012-11-22425.00425.00422.00425.0040001698500
2012-11-21426.00426.00424.00424.00500212800
2012-11-20430.00430.00424.00425.0079003392800
2012-11-19418.00422.00418.00422.00500209900
2012-11-16420.00425.00420.00425.00900379000
2012-11-15400.00405.00400.00405.001500607000
2012-11-14400.00400.00400.00400.001500600000
2012-11-13400.00400.00400.00400.001100440000
2012-11-12400.00400.00400.00400.0010040000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06400.00408.00400.00408.00700280800
2012-11-0500
2012-11-02407.00407.00400.00400.001200481500
2012-11-01413.00413.00413.00413.0029001197700
2012-10-31413.00413.00413.00413.001300536900
2012-10-30401.00401.00401.00401.00900360900
2012-10-29405.00405.00405.00405.001500607500
2012-10-26405.00405.00405.00405.0048001944000
2012-10-25409.00410.00405.00405.0050002044600
2012-10-24420.00421.00417.00417.00500209800
2012-10-23410.00415.00410.00415.00800330300
2012-10-22412.00412.00406.00409.0089003658900
2012-10-19421.00421.00413.00420.0036001499600
2012-10-18436.00436.00413.00413.0025001050600
2012-10-17418.00428.00418.00428.00500211600
2012-10-1600
2012-10-15403.00416.00403.00410.00600244600
2012-10-12404.00404.00404.00404.0010040400
2012-10-11392.00405.00392.00405.001500598700
2012-10-10391.00391.00391.00391.0010039100
2012-10-09397.00397.00397.00397.0010039700
2012-10-05397.00397.00397.00397.0010039700
2012-10-04388.00397.00388.00397.00800314000
2012-10-03389.00389.00389.00389.00700272300
2012-10-02389.00389.00389.00389.0026001011400
2012-10-01372.00376.00372.00374.00800298800
2012-09-28386.00388.00384.00385.001800694500
2012-09-27376.00385.00376.00385.0027001024100
2012-09-26376.00376.00376.00376.0038001428800
2012-09-25374.00375.00374.00375.0042001571500
2012-09-24375.00375.00375.00375.00900337500
2012-09-21377.00378.00374.00374.002000753100
2012-09-20379.00380.00377.00377.0095003599300
2012-09-19397.00397.00377.00386.00112004271500
2012-09-18383.00392.00383.00391.001400543000
2012-09-14384.00386.00381.00381.0054002064900
2012-09-13394.00394.00380.00380.00119004571100
2012-09-12398.00398.00393.00394.0057002246300
2012-09-11400.00400.00399.00400.0070002799900
2012-09-1000
2012-09-07402.00410.00402.00410.00300121400
2012-09-06404.00404.00401.00401.0025001009500
2012-09-05415.00415.00412.00412.00800330900
2012-09-04417.00417.00416.00416.001400583600
2012-09-03417.00418.00416.00418.001200499900
2012-08-31432.00432.00415.00418.0071003015000
2012-08-30426.00426.00426.00426.00400170400
2012-08-29430.00430.00428.00428.001600685900
2012-08-28430.00432.00430.00432.00500215800
2012-08-27437.00438.00428.00428.0049002133700
2012-08-24438.00439.00435.00438.0068002973800
2012-08-23444.00444.00438.00439.001500660500
2012-08-22447.00453.00442.00443.0025001114200
2012-08-21451.00451.00446.00446.0032001437900
2012-08-20452.00452.00451.00451.0085003841900
2012-08-17460.00460.00458.00460.0023001056600
2012-08-16456.00456.00449.00455.0026001173600
2012-08-15454.00468.00453.00453.0028001279900
2012-08-14453.00461.00453.00453.0024001089300
2012-08-13450.00455.00450.00451.001400632100
2012-08-10451.00459.00443.00450.0081003642800
2012-08-09475.00475.00465.00466.0037001733900
2012-08-08471.00475.00470.00475.00900424700
2012-08-07476.00483.00470.00470.0022001050300
2012-08-06483.00483.00483.00483.00400193200
2012-08-03483.00483.00483.00483.00500241500
2012-08-02498.00498.00482.00482.00300146200
2012-08-01499.00499.00499.00499.001600798400
2012-07-31494.00494.00494.00494.0041002025400
2012-07-30483.00490.00483.00490.0066003193100
2012-07-27510.00510.00485.00499.0051002524800
2012-07-26519.00519.00519.00519.0024001245600
2012-07-25515.00515.00483.00510.0062003152100
2012-07-24515.00525.00515.00525.001400728500
2012-07-23510.00512.00510.00512.001900969200
2012-07-20526.00526.00526.00526.0058003050800
2012-07-19521.00521.00516.00516.00900467900
2012-07-18511.00512.00511.00512.001600818700
2012-07-17513.00518.00513.00514.001600823900
2012-07-13511.00513.00511.00513.00700358600
2012-07-1200
2012-07-11505.00510.00505.00510.00200101500
2012-07-10511.00511.00505.00505.001400710000
2012-07-09515.00515.00509.00509.0038001950500

   ※ 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