[7942 東証1部] JSP 日足 時系列データ

[7942 東証1部] JSP (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-243655.003655.003545.003605.0078900284115000
2017-11-223590.003660.003585.003610.0049900180752500
2017-11-213520.003550.003500.003530.0030400107192000
2017-11-203470.003500.003460.003490.0035400123226000
2017-11-173490.003510.003455.003470.0070500245161000
2017-11-163395.003515.003380.003480.0048300167696000
2017-11-153540.003550.003410.003420.0069400239452000
2017-11-143575.003585.003530.003550.0046600165514000
2017-11-133600.003600.003560.003575.0051800185399500
2017-11-103590.003615.003560.003580.0051000182728000
2017-11-093600.003650.003555.003605.0091100328393000
2017-11-083550.003625.003545.003580.0072500259556000
2017-11-073565.003615.003565.003585.0035200126517000
2017-11-063575.003595.003560.003585.0035300126329500
2017-11-023580.003630.003575.003585.0058700211006500
2017-11-013655.003660.003575.003615.00102100368064500
2017-10-313730.003750.003645.003655.0086000317128000
2017-10-303590.003730.003490.003680.003278001200312500
2017-10-273775.003810.003720.003800.0083300314569000
2017-10-263755.003825.003755.003755.0070900267649500
2017-10-253755.003860.003755.003785.0091800350512000
2017-10-243730.003775.003715.003730.0062600233991000
2017-10-233725.003785.003715.003730.0053500200233500
2017-10-203645.003675.003615.003655.0055200202057000
2017-10-193680.003740.003660.003670.0080500297982000
2017-10-183670.003685.003655.003670.0075000275096000
2017-10-173640.003675.003620.003670.0039800145637000
2017-10-163675.003680.003625.003660.0048100176030500
2017-10-133620.003685.003560.003680.00233300846573000
2017-10-123800.003800.003745.003765.0043900165699000
2017-10-113790.003870.003730.003770.0077800293432000
2017-10-103730.003800.003715.003790.0068200257032000
2017-10-063715.003765.003680.003730.0070100260532500
2017-10-053695.003765.003680.003725.0059000219613500
2017-10-043635.003740.003635.003725.0095300353363000
2017-10-033515.003635.003495.003620.00114700413174000
2017-10-023490.003500.003445.003465.0060100208688000
2017-09-293480.003520.003440.003450.0049700172113000
2017-09-283420.003525.003395.003475.0092400320706000
2017-09-273335.003440.003335.003420.0042200143529500
2017-09-263265.003375.003265.003375.0066000221141500
2017-09-253335.003360.003290.003295.0058900194923000
2017-09-223310.003335.003270.003290.002570084631000
2017-09-213325.003355.003305.003315.0034100113510500
2017-09-203390.003405.003325.003335.0038600129671500
2017-09-193380.003435.003365.003410.0049600168882500
2017-09-153330.003385.003315.003375.0043300145530000
2017-09-143395.003395.003335.003340.002740092098500
2017-09-133305.003360.003305.003350.001680056063500
2017-09-123300.003315.003245.003290.0040600133336500
2017-09-113255.003290.003245.003265.002590084699000
2017-09-083260.003260.003210.003225.0048500157054500
2017-09-073255.003305.003240.003280.0043200141496000
2017-09-063160.003210.003135.003185.0062300198021500
2017-09-053300.003315.003130.003165.0072800232768000
2017-09-043340.003395.003305.003310.0035000116883000
2017-09-013360.003360.003310.003340.002510083682000
2017-08-313305.003325.003280.003310.0044000145391500
2017-08-303310.003320.003275.003300.0065100214566500
2017-08-293345.003345.003285.003300.0038900128498500
2017-08-283395.003420.003355.003365.0035300119235500
2017-08-253370.003445.003360.003390.0045400154196000
2017-08-243285.003355.003285.003355.0038100127257000
2017-08-233300.003325.003285.003285.001890062322000
2017-08-223260.003300.003245.003285.0033100108718000
2017-08-213265.003290.003255.003285.002180071344500
2017-08-183255.003295.003220.003260.0059800195059500
2017-08-173330.003350.003295.003320.0032100106605000
2017-08-163330.003350.003315.003330.0049000163224000
2017-08-153300.003350.003290.003335.0059000196546500
2017-08-143325.003345.003240.003275.00125600413443000
2017-08-103270.003325.003265.003285.0062100204120000
2017-08-093305.003310.003235.003255.0043800142696500
2017-08-083305.003330.003295.003315.002740090696000
2017-08-073290.003320.003255.003305.0035900118340500
2017-08-043245.003315.003230.003260.0063800208419500
2017-08-033320.003340.003255.003260.0047000154079500
2017-08-023455.003460.003315.003320.0084600283522000
2017-08-013420.003570.003420.003455.00101100353637000
2017-07-313405.003595.003360.003490.00281500983208500
2017-07-283220.003255.003210.003220.0074700241585500
2017-07-273215.003300.003210.003250.0074000241232000
2017-07-263240.003270.003205.003215.0062000199878000
2017-07-253300.003300.003240.003240.002610085166000
2017-07-243345.003345.003295.003310.0038700128206500
2017-07-213320.003395.003320.003360.0076900258861500
2017-07-203330.003350.003310.003320.0049000163166000
2017-07-193305.003345.003295.003330.0045700151820500
2017-07-183220.003325.003220.003310.0048600159929000
2017-07-143260.003275.003245.003245.0055600181164500
2017-07-133260.003300.003255.003255.0046500152076500
2017-07-123305.003350.003265.003265.0039600130493500
2017-07-113300.003375.003295.003340.0053700179267500
2017-07-103275.003335.003275.003290.0066600219990500
2017-07-073310.003355.003245.003255.00130600428282500
2017-07-063340.003370.003295.003310.0076600254890500
2017-07-053330.003350.003305.003340.0057700192097500
2017-07-043380.003380.003260.003305.00115800383561500
2017-07-033385.003430.003350.003370.0075900256635500
2017-06-303355.003395.003335.003390.00100200336860000
2017-06-293355.003405.003335.003395.00111400375176500
2017-06-283265.003400.003250.003370.00205800689027000
2017-06-273235.003280.003170.003235.00119300386472000
2017-06-263225.003295.003170.003245.00168300546069000
2017-06-233095.003100.003070.003095.0060600187224000
2017-06-223030.003130.003030.003090.00115500357323500
2017-06-212998.003035.002992.003010.0042800129086500
2017-06-202983.003040.002980.003020.0059700180038000
2017-06-192966.002979.002950.002959.0056600167673100
2017-06-162899.002953.002887.002950.00162800477526300
2017-06-152899.002915.002861.002900.0072400209551000
2017-06-142890.002930.002881.002899.0082500239689900
2017-06-132850.002881.002833.002864.0063200181108000
2017-06-122790.002852.002786.002836.0076800217600700
2017-06-092774.002794.002754.002780.0045700126850700
2017-06-082758.002789.002740.002770.003090085611500
2017-06-072727.002763.002714.002752.0042400116392700
2017-06-062745.002759.002733.002740.0069100189582300
2017-06-052750.002772.002741.002753.0051800142587000
2017-06-022745.002790.002731.002788.0058200161314400
2017-06-012712.002753.002705.002745.0054600149618800
2017-05-312715.002723.002704.002712.003350090889700
2017-05-302715.002719.002681.002716.0044900121420500
2017-05-292748.002749.002712.002713.0049200134281900
2017-05-262777.002784.002738.002750.0056400155310700
2017-05-252748.002803.002748.002784.0093800260892800
2017-05-242730.002744.002702.002743.0079900217744700
2017-05-232661.002727.002660.002720.00109200295762500
2017-05-222618.002654.002581.002652.00122600322210000
2017-05-192631.002648.002602.002640.0054000141889700
2017-05-182633.002655.002608.002627.0045400119316600
2017-05-172695.002697.002662.002683.0048500130009200
2017-05-162736.002751.002705.002710.0045300123165600
2017-05-152729.002751.002716.002718.0046100125733600
2017-05-122807.002807.002753.002757.0040200111521400
2017-05-112832.002832.002801.002811.00103000289812500
2017-05-102848.002848.002793.002826.00102000287159200
2017-05-092790.002844.002781.002838.0077100218004700
2017-05-082785.002829.002769.002823.0077300217556700
2017-05-022763.002839.002745.002782.0093900262387000
2017-05-012618.002750.002614.002744.00203600551523400
2017-04-282605.002617.002575.002600.0056300145982700
2017-04-272557.002611.002557.002608.0049600128923400
2017-04-262559.002595.002555.002589.0051300132517700
2017-04-252552.002560.002525.002557.0044700113671900
2017-04-242515.002541.002507.002539.0040900103182100
2017-04-212471.002507.002465.002507.0051700128392200
2017-04-202450.002490.002450.002481.0041300102228300
2017-04-192463.002484.002463.002472.003140077659700
2017-04-182447.002472.002438.002469.003610088815800
2017-04-172431.002446.002423.002446.002670065016400
2017-04-142452.002465.002431.002448.0042200103293200
2017-04-132453.002464.002440.002462.0063800156399700
2017-04-122519.002519.002479.002488.0053600133116700
2017-04-112524.002536.002513.002532.0041900105848400
2017-04-102512.002528.002478.002528.0072400181723800
2017-04-072468.002494.002462.002476.0067700167604900
2017-04-062501.002507.002472.002478.0073200182157600
2017-04-052531.002550.002511.002515.003730094233000
2017-04-042559.002572.002521.002532.0065100165533000
2017-04-032586.002589.002544.002558.0058300149262100
2017-03-312694.002694.002593.002593.0051500135516000
2017-03-302690.002707.002676.002685.0053000142447100
2017-03-292679.002715.002652.002703.00226100607031400
2017-03-282650.002706.002650.002706.00199200531662300
2017-03-272630.002640.002618.002637.00169800446597100
2017-03-242599.002637.002599.002625.00124300324469100
2017-03-232630.002630.002573.002596.00160200416835300
2017-03-222689.002694.002633.002634.00145700389559700
2017-03-212698.002717.002688.002714.00100200270647300
2017-03-172701.002708.002688.002701.0076500206345800
2017-03-162700.002718.002680.002718.0056900153685500
2017-03-152700.002720.002697.002704.0054800148138000
2017-03-142733.002733.002692.002698.0052900143153400
2017-03-132732.002752.002721.002731.0051300140350000
2017-03-102701.002722.002696.002717.0062000168038900
2017-03-092725.002725.002698.002707.0053400144642500
2017-03-082733.002747.002711.002717.0074000201849700
2017-03-072721.002721.002693.002707.0063800172681100
2017-03-062730.002755.002710.002721.00117100320030500
2017-03-032695.002712.002673.002707.0089300240837000
2017-03-022695.002706.002684.002695.0085700231014600
2017-03-012613.002647.002604.002642.0075600197955700
2017-02-282620.002629.002597.002606.0088400231125500
2017-02-272623.002637.002586.002615.00107800281021100
2017-02-242594.002645.002594.002637.0078700206450800
2017-02-232602.002613.002581.002606.003180082599900
2017-02-222600.002613.002585.002602.0060400157035500
2017-02-212588.002618.002588.002600.002730071075700
2017-02-202587.002589.002563.002584.0039100100748900
2017-02-172624.002624.002591.002601.0049000127454100
2017-02-162600.002656.002600.002630.0063400167273500
2017-02-152606.002635.002576.002594.0083000215085700
2017-02-142582.002639.002580.002605.0062400163349200
2017-02-132580.002617.002566.002567.0069500179790500
2017-02-102511.002555.002491.002554.0074000187482300
2017-02-092511.002517.002494.002505.0053400133697900
2017-02-082507.002527.002500.002515.0044900112911000
2017-02-072522.002522.002490.002507.0067800169697700
2017-02-062552.002552.002501.002525.0071400179965300
2017-02-032515.002553.002501.002536.0087700221811700
2017-02-022583.002583.002509.002515.00114300289709600
2017-02-012600.002612.002558.002575.00148500382900500
2017-01-312670.002670.002615.002623.0051200134671500
2017-01-302650.002674.002642.002671.0040500107691500
2017-01-272652.002675.002629.002664.0087500231988800
2017-01-262677.002688.002627.002644.0063500167689100
2017-01-252690.002690.002651.002662.003690098272700
2017-01-242662.002679.002642.002654.0040300107037700
2017-01-232680.002680.002654.002662.0054700145881100
2017-01-202692.002720.002679.002688.0037900102108200
2017-01-192718.002746.002696.002703.003680099888300
2017-01-182639.002737.002635.002732.0096700261361200
2017-01-172670.002670.002628.002649.00103900275151100
2017-01-162750.002768.002684.002684.0094400256203100
2017-01-132880.002899.002764.002767.00150700424455600
2017-01-122724.002740.002715.002724.0042100114775400
2017-01-112730.002749.002712.002745.0044800122682500
2017-01-102673.002749.002657.002723.0083300226258500
2017-01-062704.002726.002647.002687.00135500361803900
2017-01-052730.002739.002694.002718.0069800189422400
2017-01-042692.002734.002671.002721.0089300242208300
2016-12-302710.002722.002673.002719.0066600180034400
2016-12-292770.002788.002715.002737.0068700188473500
2016-12-282757.002786.002745.002784.0046700129732700
2016-12-272758.002798.002757.002762.0039900110731200
2016-12-262747.002779.002735.002749.0037400103226800
2016-12-222737.002777.002730.002761.003360092775700
2016-12-212789.002804.002737.002738.0062000171693200
2016-12-202790.002796.002763.002789.003360093663400
2016-12-192790.002795.002769.002787.0036000100206000
2016-12-162817.002824.002793.002800.0057400161362200
2016-12-152819.002829.002795.002806.0040600114193600
2016-12-142814.002814.002788.002803.0041800117034700
2016-12-132849.002869.002783.002814.0069800196574600
2016-12-122832.002860.002807.002830.0065900186684600
2016-12-092862.002875.002813.002832.0059500168827200
2016-12-082832.002850.002800.002845.0050500142749200
2016-12-072810.002851.002795.002817.0053200149989100
2016-12-062813.002814.002729.002779.0090100248615300
2016-12-052789.002819.002738.002800.0096900269040000
2016-12-022863.002889.002800.002817.0083200235769700
2016-12-012878.002908.002855.002859.0071500205991600
2016-11-302860.002862.002830.002848.0062300177254200
2016-11-292827.002875.002826.002863.003460098808100
2016-11-282818.002900.002816.002857.0099100283728100
2016-11-252770.002851.002759.002842.0099500280446600
2016-11-242750.002783.002732.002767.0061400169780500
2016-11-222666.002737.002666.002727.0054000146349700
2016-11-212684.002744.002644.002651.0067700181346300

   ※ 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