[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 
2017-03-24438.00444.00435.00440.0035001533900
2017-03-23434.00440.00434.00440.00700306800
2017-03-22439.00439.00434.00434.00300131200
2017-03-21437.00439.00437.00439.0050002185200
2017-03-17440.00440.00439.00439.001200527300
2017-03-16438.00438.00432.00434.001500649400
2017-03-15435.00435.00432.00432.00900390100
2017-03-14438.00438.00438.00438.00300131400
2017-03-13438.00438.00438.00438.00900394200
2017-03-10439.00439.00434.00434.001300564700
2017-03-09435.00438.00435.00438.0028001220800
2017-03-08432.00436.00432.00436.00900389600
2017-03-07430.00436.00430.00436.0020086600
2017-03-06437.00438.00430.00430.00138006016600
2017-03-03449.00449.00449.00449.001500673500
2017-03-02441.00441.00441.00441.001100485100
2017-03-0100
2017-02-28442.00442.00436.00440.0029001277200
2017-02-27449.00449.00437.00440.0044001959400
2017-02-24445.00445.00443.00445.0051002268100
2017-02-23456.00458.00450.00450.0058002651300
2017-02-22448.00449.00448.00448.002200986400
2017-02-21450.00450.00449.00449.00600269900
2017-02-20463.00463.00453.00453.0055002540400
2017-02-17454.00455.00454.00455.002200999700
2017-02-16447.00447.00447.00447.0010044700
2017-02-15445.00450.00445.00447.0040001790900
2017-02-14449.00449.00449.00449.00500224500
2017-02-13445.00445.00444.00444.0020088900
2017-02-1000
2017-02-09445.00445.00445.00445.0010044500
2017-02-0800
2017-02-07450.00450.00450.00450.0010045000
2017-02-0600
2017-02-03446.00446.00441.00445.0024001062500
2017-02-0200
2017-02-01450.00450.00450.00450.001500675000
2017-01-31450.00450.00450.00450.001100495000
2017-01-30458.00458.00450.00450.00900407000
2017-01-27451.00463.00451.00463.001700780700
2017-01-26456.00456.00455.00455.0026001185500
2017-01-25454.00454.00450.00450.0027001224600
2017-01-24450.00450.00448.00450.00600269700
2017-01-23448.00451.00448.00451.00300134700
2017-01-20446.00446.00440.00440.0053002362000
2017-01-19446.00446.00446.00446.00800356800
2017-01-18446.00446.00445.00445.00700312000
2017-01-1700
2017-01-16440.00440.00435.00435.002200965500
2017-01-13450.00450.00440.00440.0066002929100
2017-01-1200
2017-01-11450.00450.00450.00450.00300135000
2017-01-10463.00463.00450.00450.0042001916000
2017-01-06455.00455.00455.00455.0020091000
2017-01-05455.00455.00455.00455.001000455000
2017-01-04452.00452.00450.00450.001300585600
2016-12-30480.00480.00460.00460.002000951200
2016-12-29466.00466.00466.00466.0029001351400
2016-12-2800
2016-12-27450.00450.00450.00450.0054002430000
2016-12-26450.00450.00450.00450.0032001440000
2016-12-22450.00450.00448.00448.0027001214600
2016-12-21450.00450.00450.00450.0020090000
2016-12-20449.00449.00449.00449.0048002155200
2016-12-19450.00450.00447.00450.001400628200
2016-12-16450.00450.00450.00450.00500225000
2016-12-15450.00450.00450.00450.0040001800000
2016-12-14450.00450.00449.00449.00400179800
2016-12-13451.00452.00449.00450.0029001307000
2016-12-12450.00450.00450.00450.00900405000
2016-12-0900
2016-12-08445.00445.00445.00445.00700311500
2016-12-07440.00440.00440.00440.0010044000
2016-12-06445.00445.00445.00445.00400178000
2016-12-05450.00450.00450.00450.00500225000
2016-12-02459.00459.00459.00459.001500688500
2016-12-0100
2016-11-30459.00459.00450.00451.0024001089800
2016-11-29459.00459.00459.00459.0020091800
2016-11-28452.00452.00441.00449.0026001173000
2016-11-25462.00462.00451.00452.0034001561300
2016-11-24454.00455.00452.00455.001100499400
2016-11-22454.00454.00453.00453.00600272300
2016-11-21462.00462.00454.00454.0050002307700
2016-11-18454.00454.00451.00454.0024001089100
2016-11-17449.00452.00449.00452.002100947300
2016-11-16449.00449.00449.00449.0010044900
2016-11-1500
2016-11-14441.00441.00441.00441.001100485100
2016-11-11450.00450.00441.00441.001600716600
2016-11-10452.00452.00449.00450.0052002345900
2016-11-09426.00426.00426.00426.0010042600
2016-11-08425.00425.00425.00425.001000425000
2016-11-0700
2016-11-04428.00432.00428.00431.00700301600
2016-11-02434.00434.00434.00434.0010043400
2016-11-01442.00442.00442.00442.001700751400
2016-10-31437.00447.00437.00442.0038001674100
2016-10-28441.00441.00428.00430.001400607800
2016-10-27444.00444.00441.00441.00600265400
2016-10-26444.00444.00444.00444.0025001110000
2016-10-25445.00445.00444.00444.0030001334800
2016-10-24447.00447.00447.00447.0010044700
2016-10-21440.00440.00429.00439.001600699800
2016-10-20447.00447.00443.00443.0053002368700
2016-10-19440.00440.00439.00439.00700307500
2016-10-18440.00440.00440.00440.00600264000
2016-10-1700
2016-10-14411.00425.00410.00425.001300538000
2016-10-13410.00410.00410.00410.00500205000
2016-10-12414.00420.00414.00414.0058002412000
2016-10-11422.00422.00418.00418.00900376800
2016-10-07430.00430.00418.00418.002100898100
2016-10-06431.00431.00431.00431.0032001379200
2016-10-0500
2016-10-04431.00431.00430.00430.00900387700
2016-10-03434.00435.00430.00430.001900821900
2016-09-30442.00442.00442.00442.0024001060800
2016-09-2900
2016-09-28435.00435.00435.00435.00500217500
2016-09-27440.00440.00424.00434.0044001901000
2016-09-26446.00446.00446.00446.0025001115000
2016-09-23440.00440.00439.00439.0027001187900
2016-09-21427.00430.00427.00430.001000428500
2016-09-20441.00441.00423.00423.0098004249100
2016-09-16440.00440.00440.00440.001300572000
2016-09-15437.00438.00435.00435.001200523500
2016-09-14441.00441.00440.00440.00800352400
2016-09-13441.00441.00440.00441.001600705200
2016-09-12440.00440.00440.00440.0010044000
2016-09-09448.00448.00448.00448.0010044800
2016-09-08448.00448.00448.00448.0010044800
2016-09-0700
2016-09-0600
2016-09-05450.00451.00450.00450.00700315100
2016-09-02458.00460.00452.00452.002000906800
2016-09-01468.00468.00468.00468.001400655200
2016-08-31460.00460.00460.00460.001000460000
2016-08-30458.00458.00457.00457.00600274500
2016-08-29465.00465.00457.00457.00900414000
2016-08-26469.00469.00465.00465.0024001125200
2016-08-25455.00461.00455.00461.0028001274600
2016-08-24455.00460.00455.00455.002100956100
2016-08-23461.00462.00445.00456.0029001323500
2016-08-22462.00465.00462.00465.0051002356800
2016-08-19470.00470.00470.00470.0025001175000
2016-08-18482.00482.00470.00470.0024001146300
2016-08-1700
2016-08-16470.00470.00470.00470.00900423000
2016-08-15468.00473.00468.00470.0041001925000
2016-08-12482.00482.00468.00468.001000474600
2016-08-1000
2016-08-09494.00500.00494.00500.00600299200
2016-08-08494.00494.00494.00494.00900444600
2016-08-05487.00487.00487.00487.0010048700
2016-08-04495.00495.00487.00487.0065003210900
2016-08-03491.00495.00491.00495.00300147700
2016-08-02491.00491.00491.00491.0010049100
2016-08-01506.00506.00484.00484.001600805200
2016-07-29490.00490.00490.00490.0037001813000
2016-07-28487.00498.00487.00489.0043002116900
2016-07-27490.00495.00490.00495.00300148000
2016-07-26487.00487.00487.00487.0041001996700
2016-07-25470.00485.00470.00477.0063002989600
2016-07-22478.00485.00478.00485.001800864200
2016-07-21472.00475.00472.00475.00400189400
2016-07-20490.00490.00471.00476.00130006314500
2016-07-19481.00485.00476.00485.002000961100
2016-07-15467.00467.00467.00467.0020093400
2016-07-14460.00460.00460.00460.001700782000
2016-07-13455.00460.00455.00460.0026001192100
2016-07-12448.00455.00448.00455.00600272300
2016-07-11435.00440.00435.00440.001100479900
2016-07-08437.00437.00437.00437.00800349600
2016-07-07446.00450.00445.00445.00600267600
2016-07-06438.00445.00438.00445.00500221300
2016-07-05446.00446.00446.00446.0010044600
2016-07-04459.00459.00459.00459.0020091800
2016-07-01443.00443.00443.00443.001600708800
2016-06-30433.00433.00425.00425.001100475500
2016-06-29433.00433.00420.00425.001700720600
2016-06-28426.00426.00426.00426.0020085200
2016-06-27426.00426.00425.00426.0037001575700
2016-06-24438.00438.00406.00419.0037001590200
2016-06-23429.00430.00429.00430.00700300400
2016-06-22430.00430.00427.00427.00600257700
2016-06-2100
2016-06-20435.00435.00430.00430.0064002783500
2016-06-17435.00440.00433.00435.001700739700
2016-06-16431.00431.00431.00431.0010043100
2016-06-15435.00435.00434.00435.00800347900
2016-06-14435.00435.00435.00435.001400609000
2016-06-13435.00435.00432.00432.00700304200
2016-06-10426.00440.00426.00438.0081003504200
2016-06-0900
2016-06-08451.00451.00450.00450.001500676400
2016-06-0700
2016-06-0600
2016-06-03451.00453.00451.00451.0035001582500
2016-06-02445.00451.00445.00451.001500670100
2016-06-01460.00460.00460.00460.002000920000
2016-05-31460.00460.00459.00460.0033001517700
2016-05-30464.00464.00464.00464.001100510400
2016-05-27469.00470.00465.00465.0030001403500
2016-05-26468.00469.00468.00468.0040001872200
2016-05-25480.00480.00470.00476.0039001862600
2016-05-24472.00479.00472.00479.00600285000
2016-05-23468.00468.00465.00465.0022001025000
2016-05-20490.00490.00472.00472.0070003404700
2016-05-19489.00491.00489.00491.0027001323000
2016-05-18489.00489.00485.00489.00900439700
2016-05-17481.00485.00481.00485.00500241300
2016-05-16485.00485.00485.00485.0020097000
2016-05-13472.00478.00472.00477.00400190500
2016-05-12465.00478.00465.00470.0029001356000
2016-05-11489.00489.00489.00489.0022001075800
2016-05-10469.00469.00469.00469.0010046900
2016-05-09485.00485.00469.00469.001300620800
2016-05-06490.00490.00485.00485.0024001175500
2016-05-02490.00490.00490.00490.0010049000
2016-04-28495.00495.00490.00490.001600790500
2016-04-27490.00490.00489.00490.0038001861600
2016-04-26495.00495.00494.00494.0035001732400
2016-04-25492.00497.00491.00495.0046002266000
2016-04-22480.00482.00480.00482.00700337200
2016-04-21486.00486.00468.00476.0031001483600
2016-04-20484.00485.00484.00485.0067003244200
2016-04-19486.00492.00485.00492.001800877200
2016-04-18482.00482.00480.00482.001600769300
2016-04-15482.00486.00482.00482.001600773300
2016-04-14480.00481.00480.00481.00600288400
2016-04-13481.00481.00478.00478.00700336200
2016-04-1200
2016-04-11480.00480.00480.00480.0010048000
2016-04-08480.00480.00480.00480.0010048000
2016-04-0700
2016-04-06490.00492.00472.00480.0031001495000
2016-04-0500
2016-04-04490.00490.00490.00490.0020098000
2016-04-01510.00510.00510.00510.001300663000
2016-03-31507.00507.00507.00507.00800405600
2016-03-30505.00505.00504.00504.00700353200
2016-03-29504.00504.00504.00504.00200100800
2016-03-28510.00510.00509.00509.0023001172900
2016-03-25516.00516.00500.00500.0032001640100
2016-03-24504.00510.00501.00510.00900454300
2016-03-23504.00504.00504.00504.00300151200
2016-03-22515.00515.00504.00505.0055002822400
2016-03-18500.00502.00500.00501.001100550600
2016-03-17496.00497.00492.00492.0022001087500

   ※ 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