[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 
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
2016-08-17271.00273.00266.00266.003600971300
2016-08-16267.00272.00267.00268.0063001701600
2016-08-15267.00269.00266.00267.002400641300
2016-08-12262.00269.00260.00269.0077002037500
2016-08-10261.00266.00261.00261.0048001258300
2016-08-09265.00268.00259.00264.00155004069200
2016-08-08280.00280.00250.00270.0013180035059300
2016-08-05287.00295.00282.00295.003940011385200
2016-08-04279.00287.00279.00287.00172004884200
2016-08-03283.00283.00274.00279.00143003980000
2016-08-02285.00289.00281.00287.003700010542400
2016-08-01273.00283.00273.00281.00213005943500
2016-07-29273.00273.00269.00273.0067001816900
2016-07-28275.00275.00271.00272.0051001389300
2016-07-27276.00280.00273.00274.00137003775000
2016-07-26273.00275.00268.00272.003950010759800
2016-07-25270.00273.00265.00272.0074002000000
2016-07-22272.00276.00266.00269.00247006674000
2016-07-21273.00280.00272.00275.00135003716600
2016-07-20274.00274.00271.00273.00117003197300
2016-07-19270.00275.00269.00273.00133003613300
2016-07-15273.00273.00267.00267.0078002095400
2016-07-14274.00276.00273.00273.0069001894100
2016-07-13278.00279.00271.00273.00157004298000
2016-07-12274.00278.00269.00274.00283007745900
2016-07-11264.00274.00264.00267.00232006227300
2016-07-08257.00270.00255.00262.00278007334100
2016-07-07257.00267.00253.00254.003920010201800
2016-07-06266.00266.00248.00254.004090010350300
2016-07-05277.00277.00268.00268.00120003270000
2016-07-04260.00279.00260.00277.005380014683000
2016-07-01257.00265.00257.00258.00118003067900
2016-06-30264.00264.00256.00256.0096002492500
2016-06-29259.00260.00255.00259.00113002921500
2016-06-28237.00253.00237.00251.00114002767000
2016-06-27240.00254.00238.00245.00171004169100
2016-06-24256.00257.00225.00240.004630011166600
2016-06-23257.00258.00254.00256.00177004530400
2016-06-22259.00262.00255.00258.00217005612500
2016-06-21256.00265.00256.00264.0051001326300
2016-06-20256.00263.00252.00263.00233006020100
2016-06-17254.00257.00251.00251.00156003961800
2016-06-16257.00258.00249.00249.005580014135400
2016-06-15257.00262.00253.00255.004200010779400
2016-06-14273.00274.00255.00265.007580019964100
2016-06-13290.00293.00254.00273.0030430081860900
2016-06-10306.00309.00298.00303.004600013880600
2016-06-09300.00312.00300.00309.007400022637300
2016-06-08294.00306.00288.00303.006890020469200
2016-06-07299.00299.00290.00291.00160004693800
2016-06-06281.00299.00281.00296.003600010480300
2016-06-03283.00291.00280.00289.004090011596600
2016-06-02282.00291.00282.00283.00267007571700
2016-06-01293.00293.00286.00286.003540010238700
2016-05-31297.00300.00290.00292.007270021409700
2016-05-30296.00301.00293.00299.007100021035100
2016-05-27302.00307.00290.00301.0025790076632200
2016-05-26297.00336.00287.00305.001538800485250300
2016-05-25284.00288.00270.00273.0015410043094600
2016-05-24289.00293.00282.00290.009900028475800
2016-05-23273.00286.00271.00283.0010340028758700
2016-05-20278.00285.00271.00277.0020780057358700
2016-05-19286.00293.00270.00286.001019700285823100
2016-05-18242.00322.00235.00322.001424100413336500
2016-05-17230.00262.00219.00242.0023950057634500
2016-05-16234.00273.00214.00232.00636400156749200
2016-05-13213.00218.00209.00218.0071001528100
2016-05-12213.00213.00211.00213.002500532000
2016-05-11202.00214.00202.00214.0089001843700
2016-05-10203.00204.00203.00203.002200447600
2016-05-09202.00208.00200.00204.00135002732800
2016-05-06204.00204.00199.00202.002300463500
2016-05-02202.00203.00198.00203.004300865600
2016-04-28204.00206.00201.00202.002800566900
2016-04-27200.00210.00200.00206.00108002209900
2016-04-26205.00205.00200.00204.0094001915200
2016-04-25205.00206.00205.00205.002200451800
2016-04-22203.00206.00202.00202.002200447300
2016-04-21204.00204.00200.00204.003600729000
2016-04-20206.00206.00204.00204.002000410000
2016-04-19203.00206.00200.00206.004800969100
2016-04-18204.00204.00203.00203.00800162800
2016-04-15208.00208.00204.00208.0055001136800
2016-04-14205.00207.00200.00206.004100831500
2016-04-13204.00207.00204.00205.002700554300
2016-04-12194.00204.00193.00202.003200634400
2016-04-11191.00192.00191.00191.003200612000
2016-04-08189.00198.00189.00193.0063001212500
2016-04-07195.00199.00194.00196.0070001369600
2016-04-06193.00195.00190.00192.005200997700
2016-04-05201.00204.00194.00195.0061001211900
2016-04-04203.00203.00201.00202.001600322700
2016-04-01206.00206.00203.00203.003500717800
2016-03-31210.00211.00202.00206.00128002627600
2016-03-30207.00211.00207.00207.00185003856600
2016-03-29212.00214.00207.00213.004600966800
2016-03-28215.00220.00214.00219.00306006633100
2016-03-25214.00216.00214.00215.00156003342600
2016-03-24215.00220.00213.00214.0095002064700
2016-03-23217.00217.00213.00215.0054001158500
2016-03-22213.00218.00212.00217.00169003632200
2016-03-18215.00215.00213.00213.0077001647900
2016-03-17216.00217.00214.00216.00110002375900
2016-03-16219.00219.00214.00216.00203004402100
2016-03-15216.00218.00215.00216.00133002867200
2016-03-14222.00222.00201.00215.00329007114400
2016-03-11221.00221.00218.00219.003700810400
2016-03-10218.00223.00218.00220.0077001698000
2016-03-09220.00221.00217.00220.0082001791400
2016-03-08222.00222.00218.00219.00119002619000
2016-03-07223.00223.00217.00223.00152003356000
2016-03-04221.00224.00221.00223.0097002154400
2016-03-03222.00223.00220.00221.00100002214100
2016-03-02221.00224.00220.00220.00153003388400
2016-03-01220.00220.00218.00219.0050001097100
2016-02-29219.00225.00218.00220.00141003108900
2016-02-26229.00230.00219.00219.00380008486100
2016-02-25216.00237.00215.00232.0020460046112300
2016-02-24220.00220.00205.00213.006150013209500
2016-02-23224.00229.00217.00217.005950013212400
2016-02-22217.00222.00216.00220.00218004778200
2016-02-19209.00223.00209.00218.007230015448400
2016-02-18190.00228.00190.00216.0024130050913100
2016-02-17192.00196.00191.00195.004200811700
2016-02-16189.00194.00186.00191.00108002045700
2016-02-15179.00194.00179.00192.00154002828500
2016-02-12194.00198.00183.00184.00258004925300
2016-02-10206.00209.00196.00202.00160003215800
2016-02-09209.00214.00208.00208.003100648500
2016-02-08207.00215.00206.00215.0092001919600
2016-02-05216.00217.00213.00215.003100666200
2016-02-04221.00222.00217.00222.0084001847100
2016-02-03216.00224.00216.00224.0091002005300
2016-02-02216.00224.00216.00224.0058001264500
2016-02-01235.00235.00211.00216.00321007111100
2016-01-29216.00224.00216.00219.0066001437900
2016-01-28223.00225.00221.00221.003400759600
2016-01-27223.00225.00223.00225.00117002611100
2016-01-26218.00221.00215.00221.004100892900
2016-01-25217.00221.00212.00218.00113002446000
2016-01-22203.00212.00203.00210.0089001840700
2016-01-21213.00213.00200.00200.00366007542300
2016-01-20228.00228.00210.00212.00191004103600
2016-01-19238.00238.00224.00227.0093002119500
2016-01-18231.00231.00212.00230.00162003639900
2016-01-15239.00243.00235.00238.00133003171500
2016-01-14240.00245.00240.00243.0057001375800
2016-01-13249.00257.00248.00254.0066001652300
2016-01-12249.00254.00230.00246.00354008500000
2016-01-08253.00257.00246.00257.00124003104000
2016-01-07252.00254.00251.00252.0071001790200
2016-01-06261.00264.00255.00256.0041001060700
2016-01-05262.00264.00261.00263.003100815500
2016-01-04260.00263.00259.00262.003400887000
2015-12-30260.00261.00260.00260.002100546200
2015-12-29259.00259.00259.00259.001300336700
2015-12-28256.00259.00251.00255.00132003383100
2015-12-25249.00257.00248.00256.00191004794800
2015-12-24270.00273.00254.00257.00270007214000
2015-12-22268.00272.00264.00270.0040001082000
2015-12-21275.00275.00262.00269.00154004164000
2015-12-18266.00275.00266.00274.00205005559000
2015-12-17262.00266.00262.00266.0039001028100
2015-12-16265.00270.00263.00263.00121003203200
2015-12-15268.00271.00265.00265.00190005063900
2015-12-14265.00268.00265.00268.0082002176700
2015-12-11267.00270.00265.00265.0091002427000
2015-12-10266.00267.00265.00267.003300877100
2015-12-09270.00271.00267.00267.0059001580800
2015-12-08272.00275.00270.00270.0097002638400
2015-12-07269.00276.00269.00272.00125003416100
2015-12-04262.00270.00262.00269.00217005766500
2015-12-03263.00264.00262.00264.0058001523000
2015-12-02260.00265.00260.00262.0094002471900
2015-12-01261.00263.00260.00260.0088002296000
2015-11-30263.00263.00259.00261.00293007638900
2015-11-27272.00273.00263.00264.00279007439600
2015-11-26263.00279.00262.00269.00311008387000

   ※ 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