[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 
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
2016-08-10324.00326.00324.00325.001900616700
2016-08-09323.00326.00323.00324.002300744500
2016-08-0800
2016-08-0500
2016-08-04321.00322.00321.00322.002000643000
2016-08-0300
2016-08-02323.00329.00323.00329.00500163900
2016-08-01326.00326.00326.00326.0010032600
2016-07-29324.00324.00322.00322.001300421000
2016-07-2800
2016-07-27330.00330.00330.00330.0020066000
2016-07-26325.00327.00325.00327.002200715200
2016-07-25325.00335.00324.00335.0072002352000
2016-07-22328.00330.00328.00330.001600526200
2016-07-21327.00330.00327.00327.001200392700
2016-07-20327.00328.00327.00327.002700884100
2016-07-19327.00327.00327.00327.0010032700
2016-07-15324.00329.00324.00329.003000981900
2016-07-1400
2016-07-13324.00324.00324.00324.00900291600
2016-07-12320.00320.00320.00320.0010032000
2016-07-11317.00318.00317.00317.002000634200
2016-07-08317.00319.00312.00319.001800564900
2016-07-0700
2016-07-06317.00317.00317.00317.0010031700
2016-07-05318.00318.00318.00318.0020063600
2016-07-04312.00318.00312.00318.001300406400
2016-07-01321.00325.00320.00320.0043001391700
2016-06-30322.00325.00320.00325.0032001030100
2016-06-2900
2016-06-28330.00330.00330.00330.00500165000
2016-06-27330.00330.00330.00330.001500495000
2016-06-24336.00336.00321.00330.001900614400
2016-06-2300
2016-06-2200
2016-06-21340.00340.00340.00340.001700578000
2016-06-20326.00340.00326.00340.001700556400
2016-06-17330.00331.00325.00325.001600526300
2016-06-16343.00343.00317.00317.002400804300
2016-06-1500
2016-06-14347.00347.00342.00343.002800965800
2016-06-13347.00347.00347.00347.0010034700
2016-06-1000
2016-06-0900
2016-06-08343.00343.00342.00343.001500514100
2016-06-07344.00344.00343.00343.002500858400
2016-06-06344.00344.00344.00344.0020068800
2016-06-03344.00351.00344.00344.0047001618900
2016-06-02352.00352.00345.00346.002800973900
2016-06-01348.00353.00346.00353.0044001531200
2016-05-31347.00348.00347.00348.00900312500
2016-05-30345.00350.00344.00350.0032001109200
2016-05-27346.00346.00345.00346.002100725700
2016-05-26348.00350.00345.00350.0033001146600
2016-05-25351.00351.00348.00349.001900663000
2016-05-24352.00352.00351.00351.0020070300
2016-05-23352.00352.00348.00348.002700945600
2016-05-20349.00353.00349.00352.001500527900
2016-05-19349.00349.00349.00349.0010034900
2016-05-18348.00348.00348.00348.001400487200
2016-05-17348.00348.00348.00348.001000348000
2016-05-16350.00356.00348.00348.001900663600
2016-05-1300
2016-05-12349.00350.00349.00350.002100734300
2016-05-11350.00350.00349.00349.001900664600
2016-05-10351.00351.00350.00351.0030001051800
2016-05-09350.00354.00348.00353.0074002602200
2016-05-06353.00353.00351.00352.0052001831700
2016-05-02357.00357.00353.00353.00500176900
2016-04-28360.00361.00353.00357.0095003417100
2016-04-27365.00403.00359.00361.002750010236000
2016-04-26361.00361.00358.00358.0039001406300
2016-04-25358.00359.00358.00358.001200429700
2016-04-22357.00357.00354.00357.0037001314700
2016-04-21356.00356.00353.00356.003420012167100
2016-04-20353.00373.00353.00355.00152005452000
2016-04-19358.00359.00351.00351.0078002791000
2016-04-18364.00364.00351.00358.0037001319900
2016-04-15367.00367.00362.00363.0058002109800
2016-04-14369.00373.00367.00367.00110004054000
2016-04-13371.00373.00371.00371.0081003015200
2016-04-12371.00371.00371.00371.001000371000
2016-04-11372.00375.00372.00375.001100410000
2016-04-08379.00379.00373.00373.0020075200
2016-04-0700
2016-04-06375.00376.00375.00375.00700262600
2016-04-05378.00378.00375.00375.00600226200
2016-04-04375.00382.00375.00382.001500564800
2016-04-01378.00378.00378.00378.0020075600
2016-03-31382.00388.00375.00382.0084003184800
2016-03-30389.00390.00380.00388.0042001606300
2016-03-29380.00385.00380.00385.0032001217100
2016-03-28384.00393.00380.00381.0056002140700
2016-03-25382.00390.00380.00380.0047001798200
2016-03-24373.00430.00373.00378.005680022827600
2016-03-23374.00374.00373.00373.0034001270600
2016-03-22370.00372.00370.00372.0032001189000
2016-03-1800
2016-03-17370.00374.00369.00370.0075002776500
2016-03-1600
2016-03-15372.00374.00372.00374.0084003128100
2016-03-14373.00373.00373.00373.00300111900
2016-03-11382.00382.00378.00378.00300114200
2016-03-10370.00378.00370.00378.0089003308200
2016-03-09370.00370.00370.00370.0010037000
2016-03-0800
2016-03-07370.00370.00369.00370.0036001331700
2016-03-04370.00371.00364.00364.0055002013500
2016-03-03371.00371.00371.00371.00400148400
2016-03-02369.00370.00369.00370.0020073900
2016-03-01370.00371.00370.00371.00300111200
2016-02-29370.00370.00370.00370.0010037000
2016-02-26373.00373.00373.00373.001000373000
2016-02-25366.00373.00366.00373.0020073900
2016-02-24369.00369.00369.00369.0010036900
2016-02-23374.00374.00369.00369.001100410500
2016-02-22365.00366.00365.00366.00700255600
2016-02-19365.00365.00365.00365.002000730000
2016-02-18362.00365.00362.00365.001900688700
2016-02-17372.00372.00362.00362.002300839300
2016-02-16372.00374.00372.00372.0035001303200
2016-02-15374.00374.00366.00366.001300479700
2016-02-12377.00377.00374.00374.0033001237300
2016-02-10377.00377.00377.00377.0020075400
2016-02-09384.00384.00375.00377.0029001096100
2016-02-08385.00390.00385.00390.00700271000
2016-02-05390.00391.00390.00391.001700664500
2016-02-0400
2016-02-0300
2016-02-02400.00400.00394.00394.0053002118200
2016-02-01390.00392.00390.00392.0059002309400
2016-01-29387.00387.00387.00387.0010038700
2016-01-28390.00390.00390.00390.00300117000
2016-01-27389.00390.00387.00387.00900350400
2016-01-26389.00389.00389.00389.001500583500
2016-01-25395.00395.00392.00392.00500197200
2016-01-22390.00395.00390.00395.00400156500
2016-01-21393.00394.00389.00390.00121004730800
2016-01-20394.00394.00394.00394.002400945600
2016-01-19395.00395.00394.00394.00300118400
2016-01-18395.00398.00395.00395.0053002099500
2016-01-15397.00397.00394.00394.0037001467900
2016-01-14396.00396.00395.00396.0026001029500
2016-01-13395.00396.00395.00396.001900751200
2016-01-12396.00396.00393.00394.0067002643300
2016-01-08395.00396.00393.00393.0072002844400
2016-01-07395.00395.00395.00395.0020079000
2016-01-06394.00394.00394.00394.0010039400
2016-01-05393.00394.00393.00394.00700275400
2016-01-04398.00399.00393.00393.001700672000
2015-12-30394.00398.00394.00395.001400555300
2015-12-29393.00394.00393.00394.00300118100
2015-12-28393.00395.00393.00394.001000393700
2015-12-25396.00396.00393.00394.001300512700
2015-12-24399.00399.00396.00396.00165006554800
2015-12-22399.00399.00398.00399.0028001117100
2015-12-21399.00399.00399.00399.0037001476300
2015-12-18401.00401.00399.00399.0066002641800
2015-12-17402.00403.00400.00401.0058002326700
2015-12-16401.00402.00401.00401.002300922500
2015-12-15404.00404.00400.00401.002100846300
2015-12-14402.00404.00400.00404.001900761600
2015-12-11401.00406.00401.00406.0065002624000
2015-12-10403.00403.00401.00401.0054002171200
2015-12-09405.00408.00402.00403.0046001863300
2015-12-08408.00408.00405.00405.0043001744000
2015-12-07408.00408.00407.00408.0057002325500
2015-12-04409.00409.00408.00408.0027001104000
2015-12-03409.00410.00409.00409.0025001022600
2015-12-02410.00412.00409.00410.001900779300
2015-12-01410.00411.00410.00410.0029001190700
2015-11-30410.00411.00409.00411.0061002500900
2015-11-27410.00411.00410.00410.001900779300

   ※ 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