[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 
2017-11-17408.00408.00404.00406.0050002029400
2017-11-16399.00400.00398.00400.0030001197900
2017-11-15415.00415.00400.00400.0099003995900
2017-11-14408.00409.00403.00407.00117004762900
2017-11-13418.00418.00409.00409.0053002175600
2017-11-10416.00418.00412.00416.001100456700
2017-11-09410.00419.00403.00416.0010190041687700
2017-11-08450.00450.00443.00448.0039001742000
2017-11-07441.00446.00438.00446.00300132500
2017-11-0600
2017-11-02453.00453.00439.00442.002200979000
2017-11-01448.00459.00441.00445.00132005940200
2017-10-31437.00444.00437.00444.002000876600
2017-10-30441.00444.00425.00438.0077003331700
2017-10-27438.00440.00438.00440.00500219400
2017-10-26448.00448.00438.00438.0036001609100
2017-10-25435.00440.00433.00440.0089003881600
2017-10-24443.00443.00439.00440.0026001146500
2017-10-23438.00447.00429.00439.002100919200
2017-10-20435.00435.00423.00430.00137005912800
2017-10-19448.00455.00432.00435.004620020202200
2017-10-18457.00457.00445.00447.0029001309800
2017-10-17450.00455.00449.00450.0041001852500
2017-10-16445.00446.00445.00446.0020089100
2017-10-13443.00443.00440.00440.001800794900
2017-10-12451.00451.00443.00443.00700311900
2017-10-11440.00450.00440.00450.00800356100
2017-10-10445.00445.00445.00445.00300133500
2017-10-06455.00455.00437.00439.0070003144100
2017-10-05457.00458.00452.00452.0022001002100
2017-10-04459.00460.00458.00458.00800367500
2017-10-03460.00460.00459.00459.00800367900
2017-10-02475.00475.00460.00460.0034001594300
2017-09-29463.00464.00462.00462.0034001574300
2017-09-28457.00462.00456.00462.0038001739700
2017-09-27441.00452.00441.00445.0024001072000
2017-09-26450.00450.00439.00441.0077003452900
2017-09-25438.00445.00437.00440.0037001626000
2017-09-22439.00445.00439.00445.001200530200
2017-09-21438.00438.00438.00438.0010043800
2017-09-20446.00446.00436.00437.0093004120500
2017-09-19440.00441.00435.00438.0042001844900
2017-09-15436.00436.00432.00432.0047002041700
2017-09-14436.00440.00433.00436.00101004397600
2017-09-13440.00443.00434.00435.00141006163500
2017-09-12440.00445.00433.00437.0075003282400
2017-09-11433.00438.00433.00437.001700741900
2017-09-08439.00439.00437.00437.001100481900
2017-09-07440.00440.00440.00440.0020088000
2017-09-06442.00442.00430.00441.0028001215800
2017-09-05429.00444.00427.00441.0083003639800
2017-09-04441.00448.00427.00427.00106004643000
2017-09-01456.00471.00434.00440.00153006934400
2017-08-31443.00443.00439.00439.0038001680300
2017-08-30435.00436.00434.00435.001300565700
2017-08-29429.00437.00429.00432.0040001741100
2017-08-28441.00441.00426.00433.0065002831800
2017-08-25430.00435.00426.00435.00151006527100
2017-08-24427.00430.00425.00429.001300554400
2017-08-23425.00435.00425.00426.0024001033400
2017-08-22428.00428.00421.00421.0058002470900
2017-08-21430.00430.00417.00420.0087003705000
2017-08-18423.00430.00418.00424.00161006849700
2017-08-17422.00423.00422.00423.0020084500
2017-08-16416.00419.00416.00419.001400585900
2017-08-15418.00419.00418.00419.00800334500
2017-08-14411.00414.00410.00410.0037001519300
2017-08-10417.00419.00411.00411.00171007073600
2017-08-09442.00442.00419.00425.003120013293100
2017-08-08434.00434.00434.00434.001100477400
2017-08-07438.00445.00435.00435.0097004243000
2017-08-04439.00442.00439.00441.001000440500
2017-08-03444.00444.00438.00438.0060002640000
2017-08-02439.00448.00439.00444.001200530800
2017-08-01459.00460.00442.00442.0057002592500
2017-07-31457.00457.00432.00437.00141006260200
2017-07-28452.00461.00447.00449.0048002184600
2017-07-27452.00455.00450.00451.001600723500
2017-07-26451.00456.00449.00449.0094004267500
2017-07-25461.00465.00445.00449.002390010764100
2017-07-24464.00474.00453.00459.00126005831200
2017-07-21461.00474.00460.00470.0058002728500
2017-07-20480.00480.00451.00455.002170010259100
2017-07-19455.00462.00448.00460.0068003107200
2017-07-18437.00445.00437.00443.0039001715900
2017-07-14444.00444.00440.00440.001000441900
2017-07-13446.00446.00438.00445.0076003351500
2017-07-12441.00443.00438.00438.0080003520300
2017-07-11443.00451.00438.00440.00122005452800
2017-07-10429.00442.00427.00435.003980017281800
2017-07-07424.00424.00420.00420.0036001513900
2017-07-06421.00427.00420.00421.0048002026400
2017-07-05425.00427.00425.00427.00700298500
2017-07-04421.00427.00421.00421.0026001099500
2017-07-03424.00425.00424.00425.001400593800
2017-06-30426.00426.00419.00426.0050002118100
2017-06-29420.00424.00420.00424.0031001305600
2017-06-28424.00426.00424.00426.001800764600
2017-06-27423.00428.00423.00427.00134005711400
2017-06-26418.00421.00417.00417.00165006922900
2017-06-23416.00421.00414.00414.00115004805800
2017-06-22411.00415.00411.00414.0033001360300
2017-06-21420.00420.00412.00413.0060002492600
2017-06-20420.00420.00414.00416.00108004525500
2017-06-19418.00418.00412.00416.0067002789300
2017-06-16411.00411.00410.00410.0081003327500
2017-06-15411.00411.00410.00410.00500205400
2017-06-14411.00411.00411.00411.0010041100
2017-06-13411.00411.00408.00409.002200899900
2017-06-12408.00408.00408.00408.00800326400
2017-06-09408.00412.00408.00410.001900780700
2017-06-08408.00409.00408.00408.002200897800
2017-06-07411.00411.00411.00411.0010041100
2017-06-06411.00411.00409.00409.00700287100
2017-06-05412.00412.00408.00408.00600246800
2017-06-02411.00418.00409.00411.0050002054200
2017-06-01410.00410.00407.00410.002100860400
2017-05-31408.00410.00408.00410.0032001309600
2017-05-30407.00410.00406.00406.0034001390000
2017-05-29405.00412.00405.00406.0057002326100
2017-05-26407.00407.00404.00404.0065002640800
2017-05-25409.00411.00407.00407.0073002980700
2017-05-24408.00411.00408.00411.001000409300
2017-05-23408.00413.00408.00409.00800328000
2017-05-22407.00408.00407.00407.0092003745100
2017-05-19409.00410.00408.00410.00800327000
2017-05-18408.00409.00408.00409.001400571400
2017-05-17412.00415.00405.00415.0042001711700
2017-05-16405.00415.00405.00412.0074003018100
2017-05-15416.00416.00409.00409.0031001282000
2017-05-12410.00416.00410.00412.0043001771200
2017-05-11408.00416.00408.00416.0085003487200
2017-05-10415.00418.00406.00416.0085003494700
2017-05-09419.00419.00417.00417.001600669100
2017-05-08416.00421.00416.00416.0042001755800
2017-05-02412.00419.00412.00412.0053002188800
2017-05-01411.00411.00408.00410.00500204800
2017-04-28418.00418.00410.00411.0057002346500
2017-04-27409.00423.00409.00414.0072002998200
2017-04-26415.00423.00407.00407.0091003768400
2017-04-25412.00414.00411.00411.0039001606800
2017-04-24411.00415.00411.00411.00900371100
2017-04-21410.00410.00410.00410.0020082000
2017-04-20413.00413.00409.00410.0065002681600
2017-04-19412.00417.00412.00415.001300539600
2017-04-18414.00416.00411.00411.001400579500
2017-04-17411.00414.00411.00414.001200494700
2017-04-14411.00411.00411.00411.0010041100
2017-04-13410.00416.00410.00411.001100455400
2017-04-12414.00414.00410.00410.001200496400
2017-04-11414.00416.00410.00410.0035001451600
2017-04-10412.00415.00409.00414.001400578200
2017-04-07414.00414.00407.00410.0056002290100
2017-04-06411.00418.00409.00414.0039001623700
2017-04-05411.00411.00411.00411.0010041100
2017-04-04408.00413.00408.00410.00600245800
2017-04-03418.00420.00408.00408.0055002260900
2017-03-31420.00420.00410.00413.0043001794100
2017-03-30424.00424.00411.00415.00181007521000
2017-03-29432.00432.00424.00424.00700301400
2017-03-28435.00435.00420.00429.00121005113200
2017-03-27440.00440.00435.00435.0027001187000
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

   ※ 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