[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 
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
2016-11-182630.002700.002630.002686.0067600181065400
2016-11-172550.002611.002539.002603.0052700136553500
2016-11-162581.002581.002534.002571.0056500144559400
2016-11-152594.002602.002561.002569.003570091850200
2016-11-142538.002614.002538.002600.003030078634100
2016-11-112585.002598.002525.002537.0054900140315900
2016-11-102533.002568.002506.002552.0045100114893800
2016-11-092571.002580.002399.002433.0072200177028400
2016-11-082597.002616.002546.002570.0055400142895200
2016-11-072594.002609.002554.002566.0057300147600000
2016-11-042580.002595.002524.002579.0064700165773900
2016-11-022495.002560.002474.002549.0093000234773300
2016-11-012516.002539.002471.002535.0061100153797000
2016-10-312471.002553.002445.002511.00135700339344500
2016-10-282444.002515.002440.002501.00274000683281400
2016-10-272420.002445.002390.002421.0043200104743800
2016-10-262417.002425.002408.002420.0065800159212400
2016-10-252431.002431.002410.002430.0064800156883000
2016-10-242413.002439.002410.002415.002100050829200
2016-10-212399.002432.002390.002401.0048900117911900
2016-10-202392.002397.002375.002383.0077400184705100
2016-10-192390.002403.002378.002398.0065500156706100
2016-10-182388.002402.002367.002402.0076000181584600
2016-10-172390.002412.002382.002389.003040072727900
2016-10-142386.002400.002379.002390.0054000128842500
2016-10-132387.002408.002376.002388.0081600194515400
2016-10-122380.002389.002363.002380.00109000259443700
2016-10-112353.002397.002280.002391.00112500265681400
2016-10-072450.002458.002398.002403.0065400158896100
2016-10-062426.002471.002426.002465.00109300268484400
2016-10-052350.002414.002339.002399.00112800269940400
2016-10-042290.002344.002283.002342.0062000143805000
2016-10-032290.002304.002267.002293.0058300133515900
2016-09-302282.002308.002269.002290.0045500104254000
2016-09-292282.002310.002269.002307.002720062443400
2016-09-282257.002279.002224.002274.003330075276500
2016-09-272217.002282.002195.002282.0069700157318800
2016-09-262253.002277.002216.002224.0065000145651700
2016-09-232257.002267.002195.002235.0060900135897200
2016-09-212183.002257.002183.002255.004370097137200
2016-09-202168.002227.002155.002181.0068300149160800
2016-09-162107.002169.002107.002169.0057100122972000
2016-09-152090.002116.002084.002094.0058800123399400
2016-09-142067.002086.002060.002077.003400070557900
2016-09-132090.002109.002073.002084.001840038382900
2016-09-122087.002101.002074.002082.002630054793700
2016-09-092101.002119.002079.002107.0068700144469500
2016-09-082168.002172.002116.002133.0048700104475500
2016-09-072080.002202.002077.002195.0064900140051300
2016-09-062059.002088.002050.002083.001880039009300
2016-09-052055.002080.002052.002059.004830099504600
2016-09-022023.002047.002023.002039.002920059455200
2016-09-012038.002050.002024.002031.002590052628100
2016-08-312023.002038.001991.002037.003080062258200
2016-08-302004.002023.001983.002003.003330066608900
2016-08-292030.002046.002002.002009.003010060712100
2016-08-262045.002045.002011.002013.003340067514300
2016-08-252059.002063.002037.002045.001760036092000
2016-08-242025.002052.002025.002043.002790056947900
2016-08-232020.002037.002010.002022.003750075819300
2016-08-222013.002039.002009.002031.003980080539800
2016-08-192018.002022.002000.002002.001700034122100
2016-08-182023.002036.002005.002014.003140063485700
2016-08-172006.002043.002001.002027.0056000113357200
2016-08-162070.002070.002020.002020.0054100110280900
2016-08-152084.002088.002054.002055.002230046149700
2016-08-122066.002105.002057.002085.0055500115742600
2016-08-102049.002088.002035.002066.004780098529200
2016-08-091990.002066.001988.002049.0079200161102800
2016-08-082020.002038.001985.001993.0057700115263100
2016-08-052035.002035.001997.001999.003610072646000
2016-08-042091.002096.002031.002039.0070900145235800
2016-08-032120.002121.002078.002088.0068600144009800
2016-08-022220.002228.002140.002147.0082000177981700
2016-08-012355.002355.002246.002251.0059400135530500
2016-07-292360.002388.002319.002372.00152800360995000
2016-07-282213.002230.002184.002214.0054000119235400
2016-07-272212.002255.002202.002233.0051200114364000
2016-07-262232.002265.002190.002196.0052800117503500
2016-07-252218.002240.002201.002232.0071700159183400
2016-07-222231.002248.002200.002222.003580079367400
2016-07-212210.002287.002199.002254.0069100156228200
2016-07-202180.002186.002152.002186.002500054303500
2016-07-192144.002216.002132.002196.0081100177828100
2016-07-152090.002167.002084.002145.0064900138709700
2016-07-142060.002086.002059.002076.002380049382800
2016-07-132038.002065.002037.002052.00108100221672100
2016-07-121993.002006.001975.001998.0075600150724700
2016-07-111941.001985.001936.001953.0074300145760600
2016-07-081947.001967.001930.001930.003460067340300
2016-07-072001.002001.001918.001932.0055000107009800
2016-07-062043.002065.002003.002013.003410068933100
2016-07-052095.002095.002056.002079.002590053717700
2016-07-042046.002080.002046.002064.002320047919700
2016-07-012038.002065.002024.002056.002000041045000
2016-06-302065.002093.002029.002031.004460092090800
2016-06-292063.002083.002040.002070.0051200105944500
2016-06-281980.002067.001964.002043.0081300164809200
2016-06-272000.002024.001958.002013.00127800254841800
2016-06-241911.001951.001819.001844.0059500111405900
2016-06-231895.001925.001892.001908.001530029109500
2016-06-221911.001915.001882.001896.002340044288600
2016-06-211907.001943.001881.001932.002940056510600
2016-06-201922.001950.001904.001916.001690032460000
2016-06-171904.001937.001868.001868.003290062132400
2016-06-161980.001980.001884.001886.003030057832300
2016-06-151960.001997.001946.001967.002380046833400
2016-06-142003.002005.001953.001969.002660052413500
2016-06-132047.002054.002002.002003.001960039540400
2016-06-102114.002114.002064.002069.004090085440400
2016-06-092150.002150.002105.002114.002250047713700
2016-06-082156.002157.002124.002154.001690036253000
2016-06-072133.002159.002132.002146.001310028120400
2016-06-062120.002143.002108.002134.001990042344700
2016-06-032134.002163.002134.002142.002260048438600
2016-06-022174.002184.002132.002134.003960085468100
2016-06-012187.002210.002171.002184.003150068995000
2016-05-312173.002220.002162.002218.003650080541000
2016-05-302153.002178.002153.002173.001200025986100
2016-05-272147.002178.002128.002158.002110045376400
2016-05-262169.002169.002130.002145.001310028145200
2016-05-252175.002175.002134.002143.001500032181800
2016-05-242160.002160.002133.002138.001250026783000
2016-05-232175.002175.002140.002166.001820039317600
2016-05-202165.002194.002150.002186.002700058910800
2016-05-192175.002191.002140.002166.0047300102292500
2016-05-182206.002217.002155.002176.0048300105042800
2016-05-172193.002214.002160.002213.003770082810900
2016-05-162228.002248.002179.002182.0046600102553800
2016-05-132261.002300.002233.002249.0071400161627900
2016-05-122217.002250.002205.002248.0054300121195400
2016-05-112169.002236.002165.002234.00101500224540500
2016-05-102073.002169.002073.002155.0094500201034900
2016-05-092089.002098.002043.002073.0091900190014000
2016-05-062034.002079.002033.002079.00148100304792300
2016-05-021987.002049.001950.002034.00294200593289900
2016-04-281960.001982.001886.001892.00112900217157900
2016-04-271970.001985.001951.001960.003790074283200
2016-04-262000.002001.001953.001968.0058300114892600
2016-04-252020.002029.001999.002010.0075900152587000
2016-04-221950.001983.001933.001980.00100700197189500
2016-04-211910.001933.001900.001925.00112000214974300
2016-04-201942.001958.001908.001925.0097100187479600
2016-04-191925.001945.001898.001931.0088900170771400
2016-04-181897.001908.001863.001890.00103000194828300
2016-04-151950.001980.001936.001966.0054200106463100
2016-04-141969.001969.001931.001963.0091900179274200
2016-04-131959.001984.001901.001941.00125800243265000
2016-04-121919.001943.001909.001928.004760091764300
2016-04-111919.001921.001875.001903.0066300125835300
2016-04-081871.001938.001845.001919.00118200223330500
2016-04-071853.001908.001853.001876.00269300504507800
2016-04-062077.002118.002050.002058.0056800117692400
2016-04-052140.002144.002052.002057.0054600113850700
2016-04-042179.002200.002129.002144.0046900101237200
2016-04-012259.002264.002181.002187.0090800200890400
2016-03-312212.002264.002212.002242.00111400249874800
2016-03-302155.002207.002138.002192.00102600224354700
2016-03-292130.002152.002087.002150.00180300384203500
2016-03-282156.002173.002125.002161.004969001071239400
2016-03-252150.002163.002132.002153.00147600317573100
2016-03-242120.002162.002103.002148.00146500312482900
2016-03-232165.002175.002143.002150.0089800193919500
2016-03-222148.002195.002141.002182.00103500224040600
2016-03-182170.002199.002163.002169.0054100117715000
2016-03-172180.002197.002156.002170.0089100193982800
2016-03-162181.002223.002179.002187.0078000170964300
2016-03-152210.002220.002177.002201.0070600155558900
2016-03-142187.002214.002157.002210.00105700231479800
2016-03-112148.002205.002105.002186.00130600282197700
2016-03-102246.002278.002198.002204.0081200181203300
2016-03-092265.002277.002227.002245.003660082450700
2016-03-082287.002312.002275.002280.0053800123238600
2016-03-072307.002310.002275.002300.0063600146251300
2016-03-042354.002397.002346.002357.003520083247100
2016-03-032314.002379.002314.002376.0043500101860400
2016-03-022357.002357.002310.002328.003620084638300
2016-03-012232.002249.002204.002226.004010089364200
2016-02-292259.002296.002230.002240.0045000101802000
2016-02-262223.002251.002199.002218.004090091266600
2016-02-252200.002221.002166.002199.003670080424100
2016-02-242171.002212.002136.002159.0053400115681000
2016-02-232258.002270.002205.002210.004030090070700
2016-02-222230.002264.002220.002239.003830085664100
2016-02-192280.002293.002187.002220.0051900115259900
2016-02-182267.002343.002243.002309.003020069453400
2016-02-172285.002292.002178.002195.0063100140071100
2016-02-162326.002371.002304.002304.003760087571000
2016-02-152304.002358.002272.002348.002130049498900
2016-02-122276.002295.002213.002215.0045100101223000
2016-02-102387.002405.002325.002358.0053200125679900
2016-02-092407.002427.002376.002386.003150075559000
2016-02-082424.002500.002411.002480.0047200115824100
2016-02-052439.002498.002423.002482.0084800210112800
2016-02-042485.002506.002459.002475.002810069864900
2016-02-032470.002510.002450.002496.0079600198281300
2016-02-022519.002519.002431.002468.0082500203886200
2016-02-012500.002598.002491.002519.00131100331936400
2016-01-292312.002344.002264.002322.003270075812400
2016-01-282280.002333.002280.002309.002840065747400
2016-01-272302.002317.002266.002298.001640037616100
2016-01-262255.002281.002249.002257.002500056540900
2016-01-252284.002312.002259.002303.003190072999700
2016-01-222185.002261.002159.002259.0048700108049600
2016-01-212181.002219.002084.002085.0054200117083100
2016-01-202265.002291.002208.002209.003670082057300
2016-01-192250.002295.002223.002264.003390076596300
2016-01-182247.002278.002208.002250.003860086568000
2016-01-152325.002363.002276.002288.001990045985100
2016-01-142276.002328.002249.002307.003970090864000
2016-01-132292.002343.002285.002330.0051900120440100
2016-01-122349.002363.002277.002281.0053300123373400
2016-01-082350.002384.002325.002349.004130097220200
2016-01-072396.002425.002359.002362.003260077640900
2016-01-062435.002450.002385.002395.003900093659100
2016-01-052436.002486.002429.002460.002190053723900
2016-01-042496.002512.002425.002429.002200054075800
2015-12-302498.002525.002498.002520.002140053842200
2015-12-292447.002500.002442.002486.001450035932400
2015-12-282467.002467.002429.002464.001940047548200
2015-12-252522.002522.002451.002467.002430060275200
2015-12-242524.002524.002458.002473.002990074608400
2015-12-222480.002482.002453.002481.001500037068900
2015-12-212487.002493.002387.002484.0049000121049500
2015-12-182508.002532.002474.002482.0062800156823800
2015-12-172440.002509.002431.002508.0068600170790800
2015-12-162371.002430.002371.002418.0045900110271800
2015-12-152377.002398.002365.002381.0058400138805700
2015-12-142372.002395.002347.002351.0043000101372600
2015-12-112385.002450.002385.002427.003980095723800
2015-12-102415.002451.002398.002408.0056100135943600
2015-12-092398.002428.002372.002415.0064500155245100
2015-12-082423.002461.002390.002398.0092000221902000
2015-12-072553.002560.002422.002427.00139900343361500
2015-12-042543.002560.002515.002543.0057600146518600
2015-12-032626.002640.002584.002601.0040600105746900
2015-12-022664.002664.002592.002602.0049200128272300
2015-12-012565.002674.002532.002664.0076700202002900
2015-11-302628.002631.002556.002556.0067700174899700
2015-11-272643.002651.002602.002638.0038300100874900
2015-11-262671.002696.002643.002643.002750073127300

   ※ 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