[4080 JQスタンダード] 田中化研 日足 時系列データ

[4080 JQスタンダード] 田中化研 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12397.00398.00383.00394.0045001770200
2013-07-11386.00390.00380.00390.0040001543500
2013-07-10394.00394.00380.00385.0070002688400
2013-07-09398.00398.00383.00386.00118004560600
2013-07-08395.00410.00388.00388.002690010739100
2013-07-05380.00385.00373.00384.0096003652700
2013-07-04375.00380.00372.00379.0076002852500
2013-07-03375.00379.00365.00372.0084003148800
2013-07-02364.00365.00354.00365.0095003433700
2013-07-01338.00359.00338.00359.0099003393600
2013-06-28340.00355.00332.00353.0095003269200
2013-06-27338.00340.00324.00335.00153005075900
2013-06-26364.00364.00333.00333.00181006208400
2013-06-25360.00365.00351.00359.0093003323200
2013-06-24365.00369.00363.00363.0049001800300
2013-06-21368.00368.00360.00368.0050001818500
2013-06-20380.00398.00358.00369.003430013005300
2013-06-19365.00373.00364.00367.0069002541800
2013-06-18362.00379.00362.00365.0052001908600
2013-06-17359.00365.00359.00363.0034001225500
2013-06-14363.00370.00360.00360.00108003929500
2013-06-13362.00370.00360.00363.0068002458400
2013-06-12347.00378.00347.00375.00157005578900
2013-06-11385.00386.00374.00379.0047001779600
2013-06-10362.00373.00360.00373.00124004519900
2013-06-07366.00366.00335.00347.005080017800900
2013-06-06385.00390.00373.00373.002800010620300
2013-06-05410.00410.00397.00397.0056002254400
2013-06-04396.00399.00380.00394.002570010029500
2013-06-03406.00409.00387.00395.003430013644200
2013-05-31422.00428.00407.00410.002530010418500
2013-05-30429.00430.00405.00415.00200008325600
2013-05-29419.00430.00412.00425.00120005043100
2013-05-28400.00416.00400.00404.00239009726400
2013-05-27398.00419.00391.00408.005140020727700
2013-05-24430.00454.00430.00445.003620015866900
2013-05-23480.00484.00436.00436.006980032141400
2013-05-22511.00515.00475.00484.0011170055513200
2013-05-21472.00546.00451.00522.00252400126196300
2013-05-20445.00499.00434.00480.00217300103540400
2013-05-17411.00430.00410.00419.003530014702200
2013-05-16431.00436.00405.00412.003800015991600
2013-05-15435.00440.00431.00433.007350031975400
2013-05-14453.00455.00435.00442.005820025967800
2013-05-13450.00460.00449.00453.005240023696100
2013-05-10454.00459.00453.00454.003320015104500
2013-05-09462.00462.00453.00455.00188008618800
2013-05-08458.00463.00454.00456.004240019449900
2013-05-07455.00464.00449.00457.007550034278300
2013-05-02460.00464.00455.00457.00213009748900
2013-05-01480.00480.00455.00464.006840031921400
2013-04-30462.00485.00450.00474.0011190052776800
2013-04-26442.00481.00439.00462.0014810068277500
2013-04-25440.00445.00436.00440.003880017079500
2013-04-24444.00445.00435.00441.003270014369300
2013-04-23445.00446.00435.00440.002630011586200
2013-04-22440.00443.00438.00440.002480010919000
2013-04-19439.00440.00434.00436.00162007071200
2013-04-18447.00449.00430.00439.007310032061800
2013-04-17436.00450.00436.00449.003220014194700
2013-04-16444.00444.00430.00443.002690011778400
2013-04-15462.00462.00447.00455.004450020229400
2013-04-12446.00460.00441.00454.006110027318800
2013-04-11435.00474.00433.00460.0020700093873300
2013-04-10422.00432.00422.00430.005870024993300
2013-04-09436.00439.00425.00432.007780033842200
2013-04-08438.00444.00418.00431.0013440057660200
2013-04-05468.00468.00448.00454.009280042682100
2013-04-04481.00483.00451.00458.0013980064671200
2013-04-03495.00541.00471.00486.00222100110351600
2013-04-02562.00625.00480.00509.001092400600236000
2013-04-01530.00530.00530.00530.007070037471000
2013-03-29450.00450.00450.00450.008170036765000
2013-03-28338.00370.00338.00370.00248008642100
2013-03-27350.00350.00341.00343.003400011772200
2013-03-26370.00370.00350.00352.00222007957300
2013-03-25380.00380.00360.00369.00199007296900
2013-03-22380.00383.00372.00374.00156005884900
2013-03-21390.00390.00374.00380.002810010695400
2013-03-19378.00384.00374.00378.00128004849600
2013-03-18377.00385.00370.00384.002900010948100
2013-03-15399.00399.00382.00382.00135005230100
2013-03-14380.00400.00377.00393.00236009236200
2013-03-13386.00389.00376.00376.00128004876500
2013-03-12402.00402.00386.00392.00186007370600
2013-03-11384.00402.00384.00398.003720014735100
2013-03-08400.00402.00372.00380.004880018950200
2013-03-07390.00417.00390.00400.009640038684300
2013-03-06359.00380.00353.00380.003100011334900
2013-03-05341.00355.00341.00351.00218007602700
2013-03-04341.00347.00336.00341.00139004741400
2013-03-01341.00344.00337.00338.00120004064400
2013-02-28339.00345.00334.00345.00217007353300
2013-02-27345.00345.00333.00334.00150005081600
2013-02-26340.00349.00335.00345.00127004308000
2013-02-25343.00350.00341.00344.0095003272500
2013-02-22345.00349.00340.00342.0072002468000
2013-02-21340.00346.00340.00345.00135004627800
2013-02-20344.00346.00340.00341.00116003969900
2013-02-19336.00345.00335.00337.00158005348700
2013-02-18330.00343.00330.00336.00147004944200
2013-02-15340.00340.00326.00329.00214007149400
2013-02-14345.00355.00342.00347.003100010733700
2013-02-13387.00387.00360.00360.002710010050100
2013-02-12403.00405.00382.00397.00245009655100
2013-02-08422.00422.00389.00405.002990012101400
2013-02-07422.00425.00403.00416.004450018448000
2013-02-06448.00448.00426.00430.005970026099100
2013-02-05433.00452.00416.00449.0018880081861200
2013-02-04360.00410.00354.00403.0015770060687700
2013-02-01350.00354.00346.00353.00227007923500
2013-01-31346.00351.00346.00350.00182006340400
2013-01-30349.00350.00343.00346.00148005143700
2013-01-29346.00349.00340.00349.00272009385700
2013-01-28338.00346.00338.00342.004640015886600
2013-01-25327.00338.00327.00336.0079002628400
2013-01-24326.00329.00321.00329.00136004404200
2013-01-23333.00338.00327.00327.00127004206000
2013-01-22332.00339.00331.00334.00182006090100
2013-01-21337.00340.00330.00340.00228007641000
2013-01-18338.00342.00333.00334.00138004657000
2013-01-17337.00339.00331.00338.00119003989600
2013-01-16348.00348.00338.00338.00257008798200
2013-01-15341.00347.00341.00342.00240008251000
2013-01-11339.00343.00339.00340.00174005931700
2013-01-10342.00343.00333.00339.00212007173200
2013-01-09331.00340.00327.00339.0099003322600
2013-01-08340.00340.00334.00336.00126004226500
2013-01-07341.00350.00335.00339.00192006580400
2013-01-04348.00348.00332.00334.00204006932400
2012-12-28309.00321.00309.00320.00287009030700
2012-12-27308.00309.00301.00308.00176005385400
2012-12-26303.00308.00301.00308.0076002305300
2012-12-25309.00309.00304.00304.00257007855800
2012-12-21322.00324.00308.00309.003780011844000
2012-12-20335.00336.00325.00325.00242007990700
2012-12-19336.00336.00326.00335.00284009410600
2012-12-18340.00340.00333.00336.00158005329400
2012-12-17343.00345.00337.00340.00130004428300
2012-12-14338.00338.00334.00336.0077002588900
2012-12-13335.00345.00333.00339.00229007762200
2012-12-12337.00340.00330.00337.00130004331500
2012-12-11333.00349.00332.00338.00212007166600
2012-12-10350.00350.00340.00341.00120004143500
2012-12-07335.00345.00334.00343.00110003745100
2012-12-06341.00351.00338.00338.00208007151200
2012-12-05340.00345.00334.00342.00184006223800
2012-12-04350.00353.00337.00349.00277009603300
2012-12-03363.00379.00348.00357.005550020026000
2012-11-30314.00348.00303.00348.0010750035383000
2012-11-29298.00338.00295.00302.008220025661500
2012-11-28299.00300.00295.00299.0091002711000
2012-11-27294.00300.00292.00300.00101002984700
2012-11-26298.00300.00288.00295.00202005969900
2012-11-22295.00299.00286.00288.00145004252200
2012-11-21290.00294.00288.00294.0043001242100
2012-11-20292.00299.00290.00290.0083002442900
2012-11-19286.00295.00282.00294.00159004560300
2012-11-16278.00295.00273.00286.00192005425700
2012-11-15273.00275.00270.00275.00103002802700
2012-11-14272.00275.00270.00274.00110002991100
2012-11-13282.00284.00275.00277.00117003273900
2012-11-12292.00292.00285.00285.0091002618600
2012-11-09289.00295.00289.00291.0056001636000
2012-11-08298.00300.00291.00294.0092002705500
2012-11-07305.00305.00296.00298.00120003574400
2012-11-06300.00303.00298.00303.0062001861000
2012-11-05312.00312.00298.00304.00296009010900
2012-11-02312.00313.00302.00312.00181005536800
2012-11-01320.00320.00310.00312.00230007192800
2012-10-31323.00326.00322.00322.0056001807400
2012-10-30325.00330.00323.00325.001400456400
2012-10-29325.00329.00322.00325.0065002104300
2012-10-26332.00332.00324.00324.0049001608800
2012-10-25325.00330.00320.00324.0093003014700
2012-10-24325.00330.00325.00327.0034001112900
2012-10-23330.00330.00321.00330.0057001851900
2012-10-22321.00330.00321.00330.0070002286600
2012-10-19320.00333.00320.00325.00214006964300
2012-10-18319.00321.00318.00320.0072002301100
2012-10-17318.00323.00318.00319.0049001571000
2012-10-16324.00324.00315.00323.0096003058000
2012-10-15321.00329.00320.00325.0031001003200
2012-10-12336.00336.00305.00320.00112003558500
2012-10-11323.00330.00322.00330.0060001962300
2012-10-10328.00339.00324.00325.0092003020000
2012-10-09327.00340.00325.00328.0093003083600
2012-10-05333.00336.00327.00327.0061002018500
2012-10-04332.00335.00328.00331.0050001649100
2012-10-03334.00334.00331.00331.0055001829800
2012-10-02341.00341.00335.00336.0045001518200
2012-10-01332.00343.00332.00338.0049001653600
2012-09-28340.00343.00333.00333.00120004045700
2012-09-27339.00343.00338.00339.002900983900
2012-09-26346.00346.00338.00339.0032001094700
2012-09-25338.00343.00338.00343.0054001840800
2012-09-24340.00344.00339.00344.0066002249800
2012-09-21351.00355.00342.00344.00100003469100
2012-09-20352.00352.00345.00352.0067002325800
2012-09-19347.00354.00343.00352.0078002711500
2012-09-18349.00350.00343.00350.0095003297500
2012-09-14338.00349.00338.00349.00145004952500
2012-09-13348.00351.00338.00338.0094003221700
2012-09-12341.00345.00338.00342.0061002079500
2012-09-11343.00351.00342.00347.001200414500
2012-09-10342.00353.00338.00350.0068002360100
2012-09-07343.00348.00340.00348.0074002537800
2012-09-06353.00353.00341.00341.0081002806200
2012-09-05350.00351.00348.00348.0058002028900
2012-09-04353.00354.00350.00354.0029001019100
2012-09-03352.00358.00352.00353.0040001415300
2012-08-31360.00362.00351.00360.00114004063100
2012-08-30363.00370.00360.00370.00109003969500
2012-08-29389.00389.00357.00363.00220008012000
2012-08-28390.00390.00370.00389.0070002681700
2012-08-27410.00410.00386.00391.0071002824800
2012-08-24388.00399.00384.00390.00112004350300
2012-08-23385.00399.00383.00395.0064002482100
2012-08-22392.00407.00392.00396.00109004321500
2012-08-21368.00418.00365.00401.005000019632200
2012-08-20365.00372.00363.00367.00105003835100
2012-08-17362.00376.00362.00365.00192007015100
2012-08-16369.00369.00360.00363.0033001193900
2012-08-15362.00372.00362.00366.0048001757700
2012-08-14376.00380.00365.00365.0054002016200
2012-08-13388.00388.00373.00373.0076002857300
2012-08-10388.00388.00370.00388.0082003117600
2012-08-09381.00390.00381.00388.001500580400
2012-08-08389.00389.00380.00380.001800685200
2012-08-07388.00399.00379.00379.0081003141800
2012-08-06388.00391.00388.00389.002200855800
2012-08-03395.00395.00388.00390.0035001370800
2012-08-02400.00405.00390.00405.001700679900
2012-08-01380.00400.00377.00400.0074002896900
2012-07-31382.00389.00380.00385.0030001155600
2012-07-30389.00395.00385.00395.0047001828900
2012-07-27386.00395.00385.00390.0069002689000
2012-07-26378.00383.00365.00378.0058002166600
2012-07-25370.00371.00360.00370.0071002592900
2012-07-24365.00373.00355.00373.0053001923400
2012-07-23401.00401.00370.00370.00105004014200
2012-07-20407.00415.00400.00401.0091003694200
2012-07-19406.00419.00406.00415.0031001281800
2012-07-18428.00428.00406.00422.00104004334000
2012-07-17439.00439.00429.00429.0070003034100
2012-07-13454.00458.00442.00449.0073003289500
2012-07-12462.00469.00458.00458.0044002026500
2012-07-11461.00470.00458.00470.0047002186700
2012-07-10471.00472.00460.00460.0085003956600
2012-07-09488.00488.00471.00471.0085004051500

   ※ 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