[9385 JQグロース] ショーエイコーポレーション 日足 時系列データ

[9385 JQグロース] ショーエイコーポレーション (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23530.00543.00530.00536.0090004816200
2017-08-22520.00525.00520.00525.0024001250400
2017-08-21529.00529.00519.00520.0042002204300
2017-08-18530.00531.00524.00524.001500793000
2017-08-17520.00533.00520.00533.0032001690200
2017-08-16516.00532.00506.00525.0053002751500
2017-08-15503.00517.00502.00517.0048002431500
2017-08-14510.00510.00502.00503.0068003434400
2017-08-10500.00521.00497.00511.0046002308600
2017-08-09513.00522.00500.00500.00137006969400
2017-08-08523.00532.00520.00525.0080004193900
2017-08-07547.00547.00520.00532.002290012289700
2017-08-04539.00549.00532.00549.001890010252900
2017-08-03540.00540.00531.00539.00107005734100
2017-08-02525.00541.00511.00539.003050016054200
2017-08-01555.00555.00519.00519.003120016778300
2017-07-31550.00589.00534.00540.0010620059002200
2017-07-28535.00557.00520.00550.0012760068514200
2017-07-27511.00576.00511.00535.00519100289239200
2017-07-26462.00533.00457.00496.0016200079885400
2017-07-25438.00478.00438.00457.006070027751500
2017-07-24425.00434.00425.00434.004860020890900
2017-07-21425.00427.00424.00424.0025001063000
2017-07-20425.00429.00415.00429.002510010586800
2017-07-19411.00421.00411.00420.00127005317600
2017-07-18426.00431.00407.00411.00231009718200
2017-07-14410.00424.00410.00424.003680015403900
2017-07-13403.00411.00403.00411.003250013279100
2017-07-12402.00403.00400.00400.002000802200
2017-07-11403.00405.00401.00402.001400564500
2017-07-10400.00407.00400.00403.0035001413300
2017-07-07405.00406.00399.00399.0095003838500
2017-07-06403.00408.00402.00407.0095003847800
2017-07-05398.00401.00398.00399.001800718600
2017-07-04403.00404.00397.00398.0067002681800
2017-07-03396.00406.00396.00398.0079003180800
2017-06-30399.00400.00395.00395.0032001274500
2017-06-29397.00403.00396.00400.0054002151900
2017-06-28400.00403.00399.00400.0084003364900
2017-06-27398.00406.00395.00399.005460021882600
2017-06-26392.00395.00392.00395.0072002830300
2017-06-23397.00397.00390.00391.0055002153700
2017-06-22397.00399.00390.00397.00148005816500
2017-06-21394.00399.00394.00394.0085003372600
2017-06-20397.00399.00392.00394.0057002256000
2017-06-19396.00397.00393.00395.0062002448300
2017-06-16402.00402.00390.00392.00135005310600
2017-06-15397.00400.00396.00399.0099003936700
2017-06-14403.00407.00398.00398.002980011979300
2017-06-13403.00406.00399.00404.00166006694400
2017-06-12400.00404.00394.00395.005620022448300
2017-06-09398.00399.00392.00399.002870011401100
2017-06-08395.00398.00392.00392.00140005544500
2017-06-07388.00394.00386.00393.00171006651000
2017-06-06393.00393.00383.00388.00203007886500
2017-06-05393.00398.00390.00392.00103004044700
2017-06-02390.00413.00390.00393.005520022064500
2017-06-01387.00395.00387.00389.00169006627600
2017-05-31388.00389.00386.00386.0077002985200
2017-05-30393.00393.00386.00387.00112004356600
2017-05-29390.00394.00388.00390.0091003549900
2017-05-26394.00401.00390.00390.004350017252800
2017-05-25394.00399.00391.00393.00196007751900
2017-05-24393.00397.00390.00397.00121004740600
2017-05-23392.00394.00391.00391.0042001645300
2017-05-22399.00399.00391.00392.0062002442800
2017-05-19396.00398.00393.00397.00139005501500
2017-05-18386.00392.00386.00389.00107004147500
2017-05-17395.00395.00390.00392.0087003413400
2017-05-16394.00399.00383.00393.005800022642700
2017-05-15396.00400.00388.00391.005580021906700
2017-05-12395.00415.00384.00415.003400013530300
2017-05-11407.00407.00398.00400.00217008687600
2017-05-10413.00413.00399.00404.00236009530200
2017-05-09417.00417.00397.00411.004030016354200
2017-05-08425.00425.00415.00418.00196008271100
2017-05-02424.00424.00395.00419.003440014154500
2017-05-01404.00417.00404.00417.00210008661700
2017-04-28389.00404.00389.00404.002670010542100
2017-04-27395.00395.00384.00389.00173006715500
2017-04-26397.00402.00392.00395.00157006232900
2017-04-25402.00402.00395.00397.0056002232800
2017-04-24404.00405.00396.00396.00140005596700
2017-04-21405.00410.00400.00401.00211008527000
2017-04-20405.00411.00399.00404.00156006330700
2017-04-19402.00405.00392.00405.00125004982800
2017-04-18401.00411.00394.00394.00164006548000
2017-04-17380.00390.00380.00390.0092003529400
2017-04-14382.00392.00375.00380.00195007459700
2017-04-13369.00393.00368.00382.00165006225300
2017-04-12380.00392.00370.00378.004570017254900
2017-04-11415.00415.00385.00386.005100020098000
2017-04-10411.00425.00408.00415.003290013685300
2017-04-07409.00420.00397.00414.006140025106500
2017-04-06429.00429.00402.00408.004080016926700
2017-04-05433.00440.00429.00433.003550015406300
2017-04-04436.00441.00416.00426.006380027350300
2017-04-03465.00465.00436.00438.004890021743200
2017-03-31473.00489.00454.00458.005490025539200
2017-03-30471.00490.00452.00477.009230043818600
2017-03-29466.00486.00448.00474.0016370076702800
2017-03-28423.00486.00420.00448.00340000154149100
2017-03-27412.00421.00402.00421.006470026789200
2017-03-24401.00413.00398.00412.00235009605400
2017-03-23398.00409.00393.00396.004920019623500
2017-03-22408.00409.00399.00401.005150020879700
2017-03-21417.00425.00412.00416.005190021748200
2017-03-17413.00428.00413.00416.0010310043376900
2017-03-16396.00420.00395.00410.005930024295800
2017-03-15426.00431.00393.00394.0011320046636900
2017-03-14405.00438.00404.00422.00359300149201000
2017-03-13393.00397.00392.00397.004880019258700
2017-03-10398.00402.00397.00397.00237009458400
2017-03-09397.00401.00392.00400.004680018523900
2017-03-08393.00405.00392.00399.004300017157000
2017-03-07386.00405.00383.00395.007740030266300
2017-03-06405.00405.00397.00398.00233009336400
2017-03-03400.00412.00396.00406.008150033075200
2017-03-02386.00400.00382.00395.004250016674200
2017-03-01388.00388.00377.00378.003290012553400
2017-02-28389.00393.00387.00389.00120004670800
2017-02-27395.00395.00383.00391.003180012396200
2017-02-24396.00409.00393.00393.003350013343300
2017-02-23405.00413.00397.00401.006210025083100
2017-02-22404.00408.00390.00406.007760030936000
2017-02-21377.00409.00373.00409.0014540057118500
2017-02-20380.00389.00366.00369.0011070041485500
2017-02-17399.00444.00374.00375.00652800266809000
2017-02-16377.00392.00375.00383.0013590052037100
2017-02-15349.00373.00349.00373.008990032382400
2017-02-14333.00349.00333.00349.005640019339400
2017-02-13332.00332.00327.00332.00144004753400
2017-02-10331.00333.00329.00332.00186006153900
2017-02-09337.00337.00332.00332.0078002607000
2017-02-08337.00338.00325.00337.004450014797900
2017-02-07341.00345.00337.00339.003200010867100
2017-02-06355.00369.00343.00343.0021860077168400
2017-02-03329.00335.00325.00334.005340017577800
2017-02-02341.00349.00320.00325.0010540035575600
2017-02-01333.00375.00330.00345.00428000151864400
2017-01-31329.00340.00328.00340.009950033176600
2017-01-30297.00351.00297.00338.00775300258798300
2017-01-27297.00297.00293.00295.00187005514800
2017-01-26293.00300.00292.00297.004220012475500
2017-01-25287.00292.00285.00292.00132003817600
2017-01-24285.00287.00284.00286.00107003056400
2017-01-23291.00292.00283.00286.00194005578400
2017-01-20292.00294.00288.00290.00206005974200
2017-01-19286.00298.00286.00292.004290012497600
2017-01-18282.00287.00282.00286.00120003412000
2017-01-17282.00286.00282.00283.00122003453600
2017-01-16288.00288.00280.00283.00205005821000
2017-01-13285.00288.00283.00286.00126003588400
2017-01-12288.00291.00285.00287.00135003884100
2017-01-11286.00289.00285.00287.00208005979900
2017-01-10284.00291.00283.00287.00266007615800
2017-01-06283.00286.00282.00286.00160004551400
2017-01-05283.00286.00282.00283.00120003407300
2017-01-04278.00285.00278.00282.00284007990900
2016-12-30278.00282.00276.00278.00271007556900
2016-12-29283.00283.00278.00278.00164004586000
2016-12-28286.00286.00281.00283.00116003289000
2016-12-27287.00287.00278.00286.004940013946500
2016-12-26287.00289.00284.00287.003620010379000
2016-12-22281.00291.00281.00285.007690021857500
2016-12-21294.00312.00280.00281.00381900112881000
2016-12-20273.00294.00270.00286.0024810069142500
2016-12-19271.00275.00269.00274.009870026826300
2016-12-16268.00275.00268.00271.00165004459000
2016-12-15268.00270.00268.00269.00135003634400
2016-12-14271.00272.00267.00269.00358009658200
2016-12-13275.00275.00272.00272.00191005230800
2016-12-12273.00276.00273.00276.0089002437200
2016-12-09271.00272.00271.00271.0045001220900
2016-12-08271.00272.00270.00271.0084002279200
2016-12-07272.00273.00271.00272.002800760800
2016-12-06271.00273.00271.00272.0048001304100
2016-12-05273.00273.00270.00272.0059001601400
2016-12-02276.00276.00273.00273.002800768200
2016-12-01277.00278.00273.00274.00128003520500
2016-11-30274.00276.00273.00276.0074002028600
2016-11-29273.00276.00273.00274.0087002387700
2016-11-28271.00274.00271.00273.003600981400
2016-11-25274.00275.00271.00271.0072001964100
2016-11-24271.00274.00271.00273.00119003237100
2016-11-22274.00274.00271.00271.0062001683200
2016-11-21271.00272.00270.00272.0073001979100
2016-11-18270.00272.00270.00270.0049001326200
2016-11-17270.00273.00268.00271.0043001163700
2016-11-16269.00272.00264.00268.00177004733900
2016-11-15272.00272.00269.00269.0076002050800
2016-11-14266.00274.00264.00270.00290007793000
2016-11-11273.00274.00267.00270.00114003095600
2016-11-10272.00274.00266.00268.00173004691200
2016-11-09276.00277.00248.00259.004480011827600
2016-11-08278.00280.00272.00273.00189005213500
2016-11-07270.00287.00269.00272.006600018230600
2016-11-04266.00267.00262.00265.00104002747700
2016-11-02270.00270.00258.00267.00280007404400
2016-11-01278.00279.00270.00271.0065001774900
2016-10-31275.00281.00274.00274.00104002891700
2016-10-28271.00276.00268.00271.00138003765300
2016-10-27273.00275.00269.00274.00149004053800
2016-10-26271.00275.00271.00271.0077002096500
2016-10-25275.00275.00270.00270.0046001249200
2016-10-24275.00275.00268.00273.0082002241900
2016-10-21270.00271.00267.00271.0046001237200
2016-10-20266.00274.00266.00270.00129003474300
2016-10-19264.00271.00264.00266.00104002791000
2016-10-18264.00267.00263.00266.003300873800
2016-10-17269.00271.00263.00266.0046001223500
2016-10-14264.00268.00261.00268.0063001673600
2016-10-13268.00268.00259.00267.00177004650900
2016-10-12270.00270.00267.00269.0057001530600
2016-10-11273.00275.00265.00270.00151004092800
2016-10-07266.00272.00261.00271.00239006368300
2016-10-06267.00268.00262.00265.00118003129000
2016-10-05257.00266.00256.00265.00188004964100
2016-10-04262.00262.00257.00257.0064001672100
2016-10-03255.00260.00255.00260.0056001443900
2016-09-30251.00256.00250.00255.0055001390100
2016-09-29253.00257.00245.00257.00181004537000
2016-09-28252.00254.00252.00253.001600404900
2016-09-27255.00256.00250.00256.0073001847100
2016-09-26256.00260.00255.00256.00137003516100
2016-09-23256.00260.00255.00256.003400871500
2016-09-21254.00257.00254.00256.0055001406000
2016-09-20254.00259.00254.00255.0074001886800
2016-09-16255.00258.00255.00258.003000767200
2016-09-15258.00258.00254.00254.002400613100
2016-09-14258.00259.00256.00257.0041001053200
2016-09-13255.00258.00255.00258.003400872800
2016-09-12257.00259.00255.00257.00105002695200
2016-09-09258.00261.00257.00257.00116002999000
2016-09-08256.00268.00255.00257.00218005638800
2016-09-07255.00256.00253.00256.0082002087200
2016-09-06254.00255.00253.00253.0054001370100
2016-09-05254.00255.00253.00253.0052001321800
2016-09-02255.00255.00253.00253.0045001142300
2016-09-01255.00257.00254.00255.00110002806900
2016-08-31256.00256.00254.00254.00101002571000
2016-08-30252.00257.00251.00256.00264006706400
2016-08-29255.00258.00249.00249.0010870027525100
2016-08-26255.00256.00247.00252.004930012424700
2016-08-25248.00255.00247.00255.00317007944600
2016-08-24251.00255.00250.00252.00108002729200
2016-08-23250.00259.00244.00250.004560011488700
2016-08-22257.00261.00250.00250.004790012153300
2016-08-19270.00270.00263.00265.0062001653900
2016-08-18269.00270.00265.00269.002500669100

   ※ 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