[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 
2017-08-17425.00428.00411.00428.0037001569000
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
2016-12-09367.00367.00360.00361.0062002241000
2016-12-08375.00375.00364.00371.00101003758800
2016-12-07370.00377.00351.00371.002990010893900
2016-12-06352.00434.00352.00372.0020460080909400
2016-12-05348.00359.00339.00354.00103003572100
2016-12-02359.00359.00348.00348.0043001524300
2016-12-01346.00352.00344.00352.0089003097000
2016-11-30334.00351.00334.00336.0099003382100
2016-11-29335.00335.00332.00333.0061002033500
2016-11-28334.00334.00333.00333.0036001201600
2016-11-25335.00335.00333.00334.002400801400
2016-11-24335.00335.00334.00335.001200401500
2016-11-22332.00335.00332.00335.00500166900
2016-11-21332.00332.00332.00332.0037001228400
2016-11-18330.00337.00330.00332.0035001170900
2016-11-17327.00329.00327.00328.002900950200
2016-11-16328.00328.00328.00328.00600196800
2016-11-15329.00329.00328.00328.0048001574600
2016-11-14328.00329.00327.00328.0054001767700
2016-11-11327.00328.00327.00327.0062002027600
2016-11-10330.00331.00326.00327.001200395100
2016-11-09340.00342.00329.00330.0091003079900
2016-11-0800
2016-11-07326.00333.00326.00332.00147004855400
2016-11-04328.00331.00326.00326.0092003030900
2016-11-02329.00335.00328.00328.0031001020400
2016-11-01330.00330.00329.00329.0086002837500
2016-10-3100
2016-10-28333.00340.00330.00333.0059001969700
2016-10-27332.00339.00330.00332.0061002043500
2016-10-26329.00333.00329.00332.0034001126000
2016-10-25327.00329.00327.00329.0031001014800
2016-10-24331.00331.00331.00331.002700893700
2016-10-21330.00330.00328.00328.0042001378200
2016-10-20330.00330.00328.00328.002600856100
2016-10-19327.00330.00327.00330.001600523700
2016-10-18329.00329.00327.00328.00800262000
2016-10-17330.00330.00327.00328.002100689900
2016-10-14327.00327.00326.00326.0066002157200
2016-10-13328.00330.00328.00328.001200393800
2016-10-12328.00330.00328.00329.002000657300
2016-10-11327.00330.00327.00327.0058001901600
2016-10-07327.00329.00327.00327.0040001312200
2016-10-06329.00329.00327.00327.002800919100
2016-10-05326.00326.00326.00326.00900293400
2016-10-04326.00326.00326.00326.00900293400
2016-10-03326.00326.00326.00326.001300423800
2016-09-30326.00329.00325.00326.0039001274100
2016-09-29330.00332.00326.00326.0060001975600
2016-09-28326.00326.00326.00326.00900293400
2016-09-27328.00328.00326.00328.001700555500
2016-09-26325.00325.00325.00325.00900292500
2016-09-23329.00330.00325.00326.00146004785100
2016-09-21329.00336.00329.00329.0044001468600
2016-09-20332.00332.00330.00330.0032001059400
2016-09-16332.00332.00332.00332.0010033200
2016-09-15330.00332.00330.00332.001300429200
2016-09-14328.00329.00328.00329.002400788400
2016-09-13330.00330.00326.00327.0041001340400
2016-09-12332.00338.00330.00333.002200729800
2016-09-09327.00331.00327.00328.0069002270000
2016-09-08323.00332.00323.00329.0054001762500
2016-09-07324.00325.00324.00325.001300422000
2016-09-06325.00325.00325.00325.0010032500
2016-09-05327.00327.00324.00324.00700227800
2016-09-02325.00328.00325.00327.0034001109100
2016-09-0100
2016-08-31326.00326.00326.00326.0010032600
2016-08-3000
2016-08-29326.00326.00326.00326.0010032600
2016-08-26326.00326.00325.00325.0030097600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22326.00326.00326.00326.001900619400
2016-08-19326.00326.00326.00326.00700228200
2016-08-1800
2016-08-17326.00327.00326.00326.0030097900
2016-08-16326.00326.00326.00326.0030097800
2016-08-1500
2016-08-1200

   ※ 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