[7928 JQスタンダード] 旭化学工業 日足 時系列データ

[7928 JQスタンダード] 旭化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-14631.00678.00631.00670.006350041702300
2017-12-13610.00649.00607.00630.001890011815800
2017-12-12610.00612.00602.00607.00140008529200
2017-12-11600.00612.00600.00610.00151009149200
2017-12-08604.00613.00599.00603.001830011050000
2017-12-07596.00605.00596.00604.0064003845100
2017-12-06591.00603.00591.00593.0058003447000
2017-12-05603.00608.00592.00592.002340013995100
2017-12-04614.00622.00600.00612.002060012552800
2017-12-01613.00625.00606.00614.00151009243500
2017-11-30626.00626.00607.00618.00124007635900
2017-11-29632.00649.00625.00625.00136008609600
2017-11-28641.00651.00625.00637.00134008514700
2017-11-27656.00660.00637.00641.00141009143700
2017-11-24641.00655.00618.00648.001840011733200
2017-11-22660.00661.00640.00649.001830011902500
2017-11-21629.00664.00629.00653.003540023082900
2017-11-20638.00638.00611.00635.002550015937300
2017-11-17610.00616.00600.00608.003920023845200
2017-11-16591.00669.00587.00623.0011730073285400
2017-11-15620.00620.00542.00579.0011820068786400
2017-11-14651.00655.00620.00627.0010110064260800
2017-11-13717.00717.00678.00680.004480031360900
2017-11-10687.00718.00686.00718.002850020018200
2017-11-09742.00750.00682.00716.0010040072122100
2017-11-08688.00727.00680.00727.008620060696800
2017-11-07713.00716.00663.00678.0013010089058400
2017-11-06738.00747.00720.00734.006940051123000
2017-11-02742.00742.00723.00723.004380032131500
2017-11-01723.00750.00715.00720.007580055406200
2017-10-31727.00727.00716.00717.003140022625300
2017-10-30713.00717.00709.00714.005040035887400
2017-10-27717.00738.00708.00728.008290060064600
2017-10-26709.00723.00700.00707.009980070758400
2017-10-25760.00760.00709.00709.00143000104483800
2017-10-24780.00809.00730.00740.00350000267667400
2017-10-23866.00929.00810.00810.00482500414583800
2017-10-20880.00958.00782.00850.0017340001524716900
2017-10-19744.00865.00678.00865.001202800991884800
2017-10-18790.00828.00702.00715.00898300676120400
2017-10-17648.00776.00627.00776.0015273001111734600
2017-10-16676.00676.00676.00676.00219500148382000
2017-10-13576.00576.00576.00576.003230018604800
2017-10-12478.00500.00472.00496.003780018437400
2017-10-11477.00477.00454.00470.003340015412000
2017-10-10457.00470.00457.00465.002270010512000
2017-10-06450.00458.00450.00454.0052002366700
2017-10-05445.00457.00445.00450.0047002124400
2017-10-04450.00450.00442.00447.0077003440100
2017-10-03452.00459.00448.00452.0046002082700
2017-10-02446.00459.00446.00447.0080003621300
2017-09-29441.00445.00440.00442.0042001857600
2017-09-28441.00442.00437.00441.0058002555700
2017-09-27440.00447.00431.00441.00137005984800
2017-09-26442.00442.00434.00435.0068002973800
2017-09-25433.00434.00432.00434.0038001644400
2017-09-22435.00435.00431.00434.0027001173500
2017-09-21437.00437.00432.00434.0036001565300
2017-09-20438.00442.00437.00437.001900832500
2017-09-19451.00451.00434.00437.0065002900500
2017-09-15432.00444.00421.00430.00130005619500
2017-09-14433.00433.00426.00430.0052002233900
2017-09-13428.00432.00428.00428.001000428400
2017-09-12428.00429.00428.00428.001700727900
2017-09-11434.00434.00427.00428.0024001035800
2017-09-08436.00436.00427.00427.0027001165500
2017-09-07437.00437.00430.00430.001900828400
2017-09-06435.00437.00434.00437.0030001305900
2017-09-05448.00458.00430.00438.00110004913300
2017-09-04433.00448.00433.00444.0062002723800
2017-09-01425.00433.00422.00433.0042001785000
2017-08-31430.00430.00425.00425.001100468100
2017-08-30425.00425.00425.00425.00700297500
2017-08-29425.00429.00425.00429.0024001029200
2017-08-28430.00431.00426.00430.001900816900
2017-08-25426.00429.00424.00429.0050002134900
2017-08-24428.00428.00422.00426.0044001873100
2017-08-23420.00426.00420.00422.0066002793800
2017-08-22426.00426.00421.00426.0033001401900
2017-08-21425.00426.00425.00426.00400170200
2017-08-18428.00428.00421.00421.001800768500
2017-08-17425.00428.00411.00428.0037001569000
2017-08-16421.00427.00421.00424.0032001360200
2017-08-15422.00426.00419.00425.002200930800
2017-08-14423.00423.00421.00421.00300126700
2017-08-10421.00423.00421.00423.001400591600
2017-08-09426.00427.00416.00421.00222009327100
2017-08-08426.00426.00425.00425.0082003492200
2017-08-07424.00424.00424.00424.00800339200
2017-08-04421.00427.00421.00421.001700718700
2017-08-03427.00427.00426.00427.002000853800
2017-08-02427.00427.00423.00423.001300554300
2017-08-01420.00427.00420.00423.0044001863300
2017-07-31424.00429.00420.00420.0036001526700
2017-07-28419.00424.00419.00424.0045001893900
2017-07-27427.00427.00424.00424.0033001406100
2017-07-26424.00425.00422.00424.0051002163600
2017-07-25424.00424.00424.00424.0033001399200
2017-07-24423.00424.00420.00424.0050002105600
2017-07-21420.00423.00420.00420.0060002527400
2017-07-20416.00418.00416.00418.00600250200
2017-07-19415.00418.00415.00415.001600664400
2017-07-18414.00421.00411.00414.00102004238000
2017-07-14420.00420.00409.00412.005910024523400
2017-07-13432.00452.00431.00452.003240014391200
2017-07-12431.00433.00430.00430.001200517400
2017-07-11424.00430.00424.00430.0080003425500
2017-07-10421.00424.00420.00424.0039001642400
2017-07-07415.00420.00415.00419.0052002176400
2017-07-06419.00419.00415.00417.001600667300
2017-07-05415.00418.00415.00416.001600664400
2017-07-04427.00427.00417.00422.0042001782900
2017-07-03418.00422.00413.00422.0039001629000
2017-06-30403.00418.00390.00413.00237009543800
2017-06-29420.00420.00417.00419.0031001298500
2017-06-28427.00427.00417.00420.0097004110100
2017-06-27428.00428.00427.00427.00300128300
2017-06-26420.00430.00420.00430.002000851100
2017-06-23418.00424.00417.00420.0055002305500
2017-06-22425.00425.00418.00420.0082003447600
2017-06-21420.00427.00420.00420.0096004051300
2017-06-20432.00432.00426.00426.0037001587200
2017-06-19426.00431.00426.00430.002200943100
2017-06-16411.00435.00411.00430.00225009552700
2017-06-15414.00414.00411.00411.00800330900
2017-06-14414.00414.00411.00414.0043001769400
2017-06-13415.00415.00413.00414.00117004843900
2017-06-12418.00419.00412.00413.0041001707900
2017-06-09410.00416.00410.00413.0047001937300
2017-06-08405.00410.00403.00410.0058002364300
2017-06-07409.00409.00393.00401.00114004569000
2017-06-06412.00412.00400.00412.00157006359900
2017-06-05413.00413.00410.00412.0050002055700
2017-06-02407.00410.00406.00408.00152006189600
2017-06-01401.00404.00400.00404.0045001812400
2017-05-31400.00403.00396.00403.00700279800
2017-05-30401.00405.00400.00400.0068002724300
2017-05-29395.00405.00395.00400.00228009040800
2017-05-26390.00390.00387.00389.001500584200
2017-05-25390.00390.00389.00390.00109004250300
2017-05-24388.00390.00387.00387.0046001783900
2017-05-23390.00390.00389.00390.001300506300
2017-05-22392.00396.00390.00390.00132005195600
2017-05-19387.00392.00383.00392.0035001349500
2017-05-18390.00390.00386.00390.001000388300
2017-05-17390.00398.00388.00390.00170006665700
2017-05-16383.00394.00383.00390.002700010457800
2017-05-15377.00380.00376.00379.0076002871900
2017-05-12378.00378.00374.00374.0052001949000
2017-05-11379.00379.00374.00375.0029001091400
2017-05-10373.00380.00370.00375.00168006298900
2017-05-09370.00373.00370.00370.0092003407300
2017-05-08368.00369.00367.00369.00122004491400
2017-05-02366.00367.00366.00366.0038001391200
2017-05-01365.00365.00365.00365.0020073000
2017-04-28367.00367.00366.00366.002300843400
2017-04-27367.00369.00364.00364.0036001316800
2017-04-26367.00367.00365.00365.002700987100
2017-04-25365.00365.00364.00365.002000729900
2017-04-24365.00366.00364.00366.001300474500
2017-04-21363.00365.00362.00365.001700618200
2017-04-20365.00365.00365.00365.0044001606000
2017-04-19365.00365.00364.00365.0030001094100
2017-04-18365.00365.00364.00365.001200437700
2017-04-17368.00369.00363.00365.0051001866800
2017-04-14363.00368.00363.00364.0046001677000
2017-04-13361.00368.00360.00363.0047001713600
2017-04-12365.00370.00363.00365.0068002481600
2017-04-11382.00382.00364.00371.003060011453400
2017-04-10351.00360.00351.00358.0056002008000
2017-04-07360.00360.00350.00358.00118004204900
2017-04-06361.00362.00358.00358.0076002736000
2017-04-05362.00366.00362.00366.00700254900
2017-04-04364.00365.00361.00362.0028001016700
2017-04-03361.00361.00361.00361.0010036100
2017-03-3100
2017-03-30364.00366.00364.00364.0065002372400
2017-03-29364.00364.00361.00364.002100760600
2017-03-2800
2017-03-27364.00364.00363.00364.002200799900
2017-03-24362.00364.00362.00364.002200800200
2017-03-23364.00364.00363.00364.00400145500
2017-03-22364.00364.00358.00362.0064002309000
2017-03-21365.00366.00365.00366.0048001753300
2017-03-17365.00365.00365.00365.00500182500
2017-03-16365.00366.00365.00365.002600950100
2017-03-15365.00365.00365.00365.0010036500
2017-03-14366.00366.00365.00365.00800292400
2017-03-13363.00366.00363.00365.0030001094000
2017-03-10365.00365.00363.00363.0020072800
2017-03-09365.00366.00365.00365.001200438500
2017-03-08365.00365.00365.00365.0010036500
2017-03-07362.00362.00362.00362.00400144800
2017-03-0600
2017-03-03365.00365.00363.00364.002100763100
2017-03-02365.00365.00365.00365.0052001898000
2017-03-01363.00364.00361.00364.0077002789300
2017-02-28363.00363.00363.00363.00600217800
2017-02-27362.00363.00362.00362.002200796700
2017-02-24367.00367.00365.00365.002300841100
2017-02-23366.00367.00365.00367.0042001537000
2017-02-22365.00365.00364.00364.001700620400
2017-02-21366.00366.00365.00365.00900328800
2017-02-20363.00367.00363.00363.0099003611500
2017-02-17362.00370.00362.00363.0058002113500
2017-02-16364.00366.00362.00362.0053001928300
2017-02-15360.00364.00360.00360.002500906200
2017-02-14362.00362.00360.00360.002400866800
2017-02-13361.00362.00361.00362.00500180800
2017-02-10358.00360.00358.00359.0037001328200
2017-02-09358.00360.00356.00359.0029001039300
2017-02-08360.00361.00358.00358.002200791700
2017-02-07363.00363.00359.00359.002600938100
2017-02-06363.00363.00362.00362.002700979900
2017-02-03363.00363.00363.00363.0010036300
2017-02-02363.00363.00363.00363.00300108900
2017-02-01361.00365.00361.00363.001700617700
2017-01-31362.00363.00362.00363.00700253900
2017-01-3000
2017-01-27363.00363.00363.00363.001300471900
2017-01-26364.00369.00362.00362.001700618600
2017-01-25380.00380.00362.00362.0047001742800
2017-01-24365.00366.00363.00364.0062002260400
2017-01-23368.00368.00364.00364.002400880600
2017-01-20361.00370.00361.00368.0041001495500
2017-01-19362.00362.00361.00361.0032001157700
2017-01-18361.00361.00359.00361.002300828600
2017-01-17362.00362.00358.00361.0028001009700
2017-01-16361.00361.00361.00361.00800288800
2017-01-13355.00362.00355.00361.00133004782300
2017-01-12368.00370.00367.00370.0060002208200
2017-01-11364.00368.00363.00368.002600947100
2017-01-10361.00366.00360.00361.002000723300
2017-01-06362.00362.00360.00360.002100758600
2017-01-05359.00360.00358.00358.0029001040200
2017-01-04351.00354.00351.00354.00700246100
2016-12-30352.00360.00352.00354.002600925600
2016-12-29348.00359.00348.00351.00104003653900
2016-12-28350.00358.00350.00353.0041001455300
2016-12-27354.00356.00350.00350.0060002130900
2016-12-26354.00354.00354.00354.002100743400
2016-12-22357.00360.00355.00355.002400856400
2016-12-21358.00360.00355.00355.0068002440000
2016-12-20358.00358.00354.00358.0071002527000
2016-12-19353.00364.00353.00358.0061002187200
2016-12-16365.00369.00355.00361.002200792900
2016-12-15365.00365.00365.00365.001200438000
2016-12-14360.00365.00360.00365.002700974500
2016-12-13361.00361.00360.00361.001600577400
2016-12-12362.00363.00360.00361.0041001482000

   ※ 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