[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 
2017-03-28423.00486.00420.00448.00340000154149100
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
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

   ※ 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