[4080 JQスタンダード] 田中化学研究所 日足 時系列データ

[4080 JQスタンダード] 田中化学研究所 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02860.00860.00844.00847.0010720091151000
2016-12-01889.00889.00855.00864.00139200121963000
2016-11-30899.00899.00875.00879.00196800174451900
2016-11-29868.00884.00841.00870.00244000210509500
2016-11-28829.00870.00816.00870.00202400169828700
2016-11-25815.00829.00806.00816.00157200128161700
2016-11-24822.00822.00806.00806.009940081052300
2016-11-22811.00819.00802.00804.009120073795400
2016-11-21825.00839.00820.00822.006910057120100
2016-11-18830.00842.00813.00828.0011190092722300
2016-11-17821.00833.00816.00820.00125800103499900
2016-11-16820.00848.00817.00844.00168000140223300
2016-11-15800.00820.00785.00812.0010600084969900
2016-11-14779.00820.00779.00800.00153900123322600
2016-11-11780.00798.00762.00770.009990078080700
2016-11-10800.00802.00777.00777.0011000086727900
2016-11-09803.00807.00719.00741.00288800218071000
2016-11-08820.00825.00796.00803.007040056880600
2016-11-07825.00844.00813.00815.00173600142681900
2016-11-04811.00812.00775.00785.00151200119109300
2016-11-02812.00812.00780.00784.00195300155748400
2016-11-01796.00827.00790.00820.00322700261279300
2016-10-31870.00880.00866.00867.007990069510100
2016-10-28889.00910.00873.00885.00324800288661700
2016-10-27872.00875.00855.00857.009040077910500
2016-10-26868.00877.00840.00852.00124200106653100
2016-10-25849.00865.00841.00847.00154400131202200
2016-10-24895.00897.00854.00860.00267100233873500
2016-10-21911.00935.00897.00899.00220200200039200
2016-10-20912.00916.00903.00903.00134800122481700
2016-10-19923.00933.00909.00913.00178100163288500
2016-10-18936.00959.00932.00940.00303200286313800
2016-10-17908.00946.00895.00919.00430400395778900
2016-10-14909.00909.00874.00887.00274800244199300
2016-10-13931.00934.00905.00910.00200100183247700
2016-10-12941.00959.00909.00936.00364900339607700
2016-10-11980.00998.00940.00941.00545900528096000
2016-10-071007.001080.001005.001023.00583200607613100
2016-10-061036.001043.001006.001010.00471900481727200
2016-10-051071.001098.001055.001070.00322200345039500
2016-10-041079.001135.001055.001068.00841600918098400
2016-10-031078.001093.001028.001057.00521200552524800
2016-09-301135.001135.001095.001099.00481200534672400
2016-09-291161.001190.001092.001142.009399001070544000
2016-09-281227.001245.001156.001176.00679100816497300
2016-09-271200.001247.001181.001200.00767900932154500
2016-09-261189.001282.001180.001220.0020985002575315600
2016-09-231150.001236.001098.001162.0027080003198778200
2016-09-211190.001220.001131.001161.0034548004055137200
2016-09-201001.001113.001001.001112.0025418002758523700
2016-09-161019.001019.00942.00963.0011987001163341800
2016-09-151070.001110.00997.001006.00899500940902200
2016-09-141140.001190.001033.001073.0014341001599210000
2016-09-131275.001295.001152.001184.0023828002914560400
2016-09-121110.001318.001095.001254.0060720007472547400
2016-09-091000.001191.00990.001151.0050879005622854300
2016-09-081027.001141.00960.001030.0052117005590856300
2016-09-07976.00991.00975.00991.00858600847390400
2016-09-06877.00879.00820.00841.00399600336474800
2016-09-05918.00948.00840.00868.0015260001377514400
2016-09-02943.00943.00943.00943.00428600404169800
2016-09-01793.00793.00793.00793.004850038460500
2016-08-31691.00699.00681.00693.007280049997000
2016-08-30702.00715.00675.00695.007270050467900
2016-08-29704.00709.00693.00701.006630046443500
2016-08-26725.00737.00686.00704.0010950077083100
2016-08-25756.00757.00726.00737.004800035586200
2016-08-24724.00763.00716.00746.0012820095512400
2016-08-23714.00744.00709.00709.004820034531700
2016-08-22697.00739.00688.00725.0013750098197500
2016-08-19678.00705.00666.00680.009530065328500
2016-08-18713.00718.00645.00672.00293300199247800
2016-08-17746.00747.00712.00724.0011120081226500
2016-08-16753.00763.00746.00747.005960044760400
2016-08-15750.00773.00747.00752.005090038420900
2016-08-12780.00789.00724.00758.00253400193470200
2016-08-10810.00820.00805.00810.004540036951900
2016-08-09806.00819.00801.00801.004820038902500
2016-08-08820.00821.00803.00806.004140033523800
2016-08-05819.00835.00800.00807.005380043839600
2016-08-04825.00847.00819.00821.004760039442900
2016-08-03832.00840.00817.00825.006860056667800
2016-08-02824.00881.00823.00838.00131600111889200
2016-08-01820.00851.00817.00832.003760031380500
2016-07-29820.00835.00807.00834.006070049924100
2016-07-28820.00838.00814.00815.007120058589500
2016-07-27857.00863.00815.00815.00144200120205400
2016-07-26880.00880.00845.00863.00144700125090400
2016-07-25901.00910.00870.00894.00373600334060800
2016-07-22804.00883.00804.00875.00521600444580600
2016-07-21817.00895.00810.00819.00667600566524200
2016-07-20802.00825.00793.00802.008600069553600
2016-07-19800.00813.00793.00800.005050040488500
2016-07-15803.00810.00785.00794.006920055250100
2016-07-14797.00810.00786.00788.004540036156000
2016-07-13802.00827.00802.00805.008010065230600
2016-07-12800.00817.00790.00791.006100048876700
2016-07-11806.00820.00778.00778.009820078299800
2016-07-08790.00836.00746.00776.00166800131134700
2016-07-07816.00816.00788.00793.006270050179400
2016-07-06808.00830.00798.00816.007470060480300
2016-07-05838.00843.00824.00829.003820031866500
2016-07-04829.00839.00818.00838.006920057530400
2016-07-01791.00825.00780.00821.0010010080952100
2016-06-30799.00808.00770.00783.008470066832100
2016-06-29765.00781.00757.00771.007360056689800
2016-06-28730.00777.00726.00761.008930066973900
2016-06-27750.00773.00740.00752.0012170092155100
2016-06-24844.00844.00694.00735.00318600244381300
2016-06-23825.00856.00815.00830.0010110084026200
2016-06-22812.00840.00812.00817.0011150091806600
2016-06-21870.00910.00833.00842.00391800340837500
2016-06-20767.00806.00766.00788.0011340089695000
2016-06-17828.00828.00756.00763.00155200121257000
2016-06-16836.00856.00777.00793.00165500133426100
2016-06-15835.00860.00825.00836.0010430087708600
2016-06-14917.00924.00836.00836.00212100184676500
2016-06-13930.00964.00891.00921.00532800497815900
2016-06-10876.00929.00855.00913.00249700222171200
2016-06-09912.00933.00875.00890.00298800269660900
2016-06-08827.00975.00801.00925.001093700981946900
2016-06-07830.00852.00825.00827.0010100084577400
2016-06-06780.00853.00780.00853.00152300123961300
2016-06-03801.00807.00793.00794.008620068884100
2016-06-02808.00824.00795.00813.00132300106715700
2016-06-01840.00851.00817.00823.0010180085004800
2016-05-31856.00861.00840.00855.008360071146000
2016-05-30849.00869.00838.00860.008270070937200
2016-05-27836.00862.00826.00849.007740065757100
2016-05-26839.00853.00818.00835.0011590097536300
2016-05-25818.00842.00817.00827.006480053737000
2016-05-24836.00845.00808.00811.007890065021700
2016-05-23799.00840.00786.00836.00193300157556700
2016-05-20787.00806.00787.00791.005310042256300
2016-05-19775.00809.00774.00790.008610067889600
2016-05-18812.00819.00776.00783.00215800170670000
2016-05-17833.00833.00806.00812.00150200122285800
2016-05-16880.00910.00806.00848.00355600308995900
2016-05-13798.00817.00788.00805.008030064486300
2016-05-12800.00814.00785.00797.009670077166600
2016-05-11828.00832.00806.00807.009700079224900
2016-05-10792.00839.00790.00813.008850071725100
2016-05-09813.00820.00787.00793.0012310098003100
2016-05-06840.00865.00802.00816.00165400135358100
2016-05-02819.00850.00790.00840.00309100252843900
2016-04-28925.00982.00848.00878.0016837001541729900
2016-04-27910.00910.00910.00910.00365000332150000
2016-04-26780.00786.00756.00760.007180055127100
2016-04-25790.00820.00786.00787.006260050124300
2016-04-22800.00811.00780.00798.006780053794200
2016-04-21825.00825.00810.00813.005940048518800
2016-04-20830.00853.00817.00824.00133000111060500
2016-04-19810.00838.00808.00835.00163800134948000
2016-04-18775.00804.00742.00783.00133200102685000
2016-04-15798.00820.00784.00805.00150500120606500
2016-04-14737.00835.00737.00817.00414800330877500
2016-04-13742.00748.00729.00732.007990058908700
2016-04-12713.00740.00712.00727.008570062089900
2016-04-11720.00730.00687.00722.007200050986400
2016-04-08680.00711.00678.00706.006280043406000
2016-04-07681.00715.00681.00692.008600059872900
2016-04-06679.00690.00665.00680.007260049103900
2016-04-05730.00730.00679.00692.0010740075524800
2016-04-04703.00755.00700.00717.0012810092441700
2016-04-01771.00771.00708.00718.00157300114793600
2016-03-31775.00780.00766.00769.008540065906600
2016-03-30788.00788.00770.00780.0011450088965600
2016-03-29800.00804.00778.00786.00229600181131100
2016-03-28825.00853.00816.00821.00137000113446000
2016-03-25815.00854.00803.00853.00147900122108500
2016-03-24810.00816.00801.00801.007470060331200
2016-03-23797.00879.00795.00822.00194800163045800
2016-03-22800.00800.00774.00792.007820061536900
2016-03-18799.00809.00770.00795.0011650091894100
2016-03-17822.00833.00807.00814.007850064276600
2016-03-16834.00835.00810.00822.009920081604300
2016-03-15875.00881.00825.00843.00130200111352600
2016-03-14898.00910.00870.00874.00114200101109300
2016-03-11888.00907.00887.00893.006620059158700
2016-03-10904.00939.00901.00908.00169900156084300
2016-03-09925.00926.00890.00904.0011050099958800
2016-03-08900.00924.00883.00910.00164200148126800
2016-03-07916.00930.00890.00892.00159500144445800
2016-03-04881.00967.00862.00895.00577400521820500
2016-03-03760.00917.00759.00917.00902500799244500
2016-03-02750.00768.00745.00767.0011860089744700
2016-03-01735.00750.00731.00745.005120037884400
2016-02-29745.00777.00735.00750.009060068263500
2016-02-26743.00760.00726.00730.0012550093232400
2016-02-25689.00786.00689.00741.00322000240712100
2016-02-24680.00712.00679.00694.005510038412500
2016-02-23717.00717.00686.00695.005450038221700
2016-02-22701.00709.00692.00702.007810054790600
2016-02-19685.00706.00685.00700.004510031283200
2016-02-18737.00737.00698.00707.0012600090220000
2016-02-17718.00765.00673.00687.00235600167244900
2016-02-16667.00737.00650.00733.00396700279932800
2016-02-15667.00667.00609.00637.00371400237206400
2016-02-12636.00692.00591.00591.00515000321034100
2016-02-10805.00812.00728.00741.00135200103532600
2016-02-09783.00793.00767.00767.0012680098817700
2016-02-08763.00840.00763.00823.0011010088651300
2016-02-05839.00845.00779.00789.00198600159264800
2016-02-04858.00878.00850.00854.0011530099016100
2016-02-03885.00887.00855.00873.00206900178802000
2016-02-02855.00980.00854.00900.00369500339097200
2016-02-01800.00870.00794.00870.00565300469397500
2016-01-29926.00945.00890.00911.00205800187245800
2016-01-28916.00947.00914.00931.00115200107183700
2016-01-27955.00975.00912.00925.00163200153366700
2016-01-26943.00977.00938.00945.00189600179814800
2016-01-25950.00997.00945.00988.00128400124777400
2016-01-22960.00963.00906.00941.00177500166877300
2016-01-21886.00965.00881.00882.00290600268888400
2016-01-20995.001003.00904.00909.00141100133711600
2016-01-19970.001020.00956.00993.00135900133594600
2016-01-18943.00975.00900.00975.00275700260309000
2016-01-151029.001035.00993.001003.00204300205841900
2016-01-141021.001030.00993.001006.00330100332947400
2016-01-131040.001090.001033.001075.00247200264019100
2016-01-121118.001130.00995.001013.00332500350613000
2016-01-081038.001109.001036.001079.00199800213382300
2016-01-071020.001079.001020.001062.00244700255777300
2016-01-061041.001074.001022.001031.00180400187472400
2016-01-051034.001083.001020.001038.00234000243554500
2016-01-041110.001110.001061.001067.00211300228671900
2015-12-301103.001134.001091.001111.00192800214013900
2015-12-291112.001139.001101.001115.00188100210437400
2015-12-281079.001146.001052.001142.00328900363878100
2015-12-251039.001088.001007.001058.00340200354107400
2015-12-241103.001110.001051.001058.00249400268250100
2015-12-221090.001115.001071.001085.00283900309232100
2015-12-211148.001184.001113.001120.00465000531530600
2015-12-181080.001228.001080.001178.009676001132337000
2015-12-171075.001139.001054.001094.00440800485599300
2015-12-161150.001156.001073.001075.00428500476288300
2015-12-151181.001192.001105.001106.00581500662116100
2015-12-141170.001251.001153.001190.00652400780429500
2015-12-111287.001314.001186.001208.008914001095470600
2015-12-101265.001339.001261.001264.0014097001829534000
2015-12-091333.001365.001235.001235.0014217001835037600
2015-12-081380.001404.001290.001363.0018906002574143000
2015-12-071376.001470.001376.001426.0026654003804739900
2015-12-041236.001445.001204.001350.0053355007248524700
2015-12-031308.001341.001252.001266.0028331003676982000
2015-12-021141.001293.001140.001293.0026978003289179200
2015-12-011175.001210.001127.001128.0011232001323451700
2015-11-301159.001181.001110.001152.009661001108066000
2015-11-271143.001182.001100.001170.0022336002573060900
2015-11-261037.001136.001032.001097.0012382001350541000

   ※ 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