[4105 JQスタンダード] メルテックス 日足 時系列データ

[4105 JQスタンダード] メルテックス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-28486.00486.00483.00483.0090004359000
2011-03-25476.00480.00476.00477.00140006691000
2011-03-24466.00475.00466.00475.0060002807000
2011-03-23466.00466.00466.00466.0060002796000
2011-03-22466.00466.00466.00466.0030001398000
2011-03-18440.00440.00436.00436.0050002184000
2011-03-17380.00410.00380.00410.00120004764000
2011-03-16352.00370.00352.00370.0030001086000
2011-03-15400.00400.00400.00400.001000400000
2011-03-1400
2011-03-11543.00546.00541.00541.0050002719000
2011-03-10554.00554.00554.00554.001000554000
2011-03-09565.00565.00555.00555.00150008412000
2011-03-08563.00563.00563.00563.0090005067000
2011-03-07560.00560.00560.00560.0030001680000
2011-03-04562.00562.00557.00562.0080004477000
2011-03-03555.00560.00555.00560.0070003907000
2011-03-0200
2011-03-01558.00567.00558.00565.004200023638000
2011-02-28548.00558.00544.00558.00120006610000
2011-02-25558.00558.00539.00539.0070003821000
2011-02-24559.00559.00558.00558.0020001117000
2011-02-2300
2011-02-22568.00568.00567.00567.0020001135000
2011-02-21578.00578.00575.00575.0040002304000
2011-02-18580.00580.00578.00578.0050002894000
2011-02-17580.00580.00579.00579.0030001739000
2011-02-16580.00580.00580.00580.0080004640000
2011-02-15581.00582.00576.00576.00140008120000
2011-02-14580.00582.00575.00580.002600015041000
2011-02-10570.00580.00566.00580.00100005726000
2011-02-0900
2011-02-08578.00578.00575.00575.0060003456000
2011-02-0700
2011-02-04573.00580.00565.00580.00160009195000
2011-02-03570.00570.00563.00569.0050002842000
2011-02-02565.00570.00565.00570.0030001705000
2011-02-01568.00570.00568.00570.0020001138000
2011-01-31554.00568.00554.00568.00160008935000
2011-01-28567.00567.00562.00563.00120006774000
2011-01-27557.00570.00551.00570.003800021312000
2011-01-26557.00557.00550.00557.0030001664000
2011-01-25558.00558.00548.00548.00150008280000
2011-01-24553.00554.00553.00554.0020001107000
2011-01-21548.00549.00544.00545.00160008734000
2011-01-20554.00554.00548.00548.00130007136000
2011-01-19556.00558.00554.00554.00150008328000
2011-01-18560.00568.00553.00567.003600020192000
2011-01-17575.00580.00563.00563.004800027447000
2011-01-14547.00575.00546.00575.005300029532000
2011-01-13537.00555.00537.00541.002600014099000
2011-01-12528.00570.00526.00534.008800047757000
2011-01-11506.00514.00505.00514.005800029470000
2011-01-07506.00507.00502.00505.006700033779000
2011-01-06504.00509.00501.00507.005800029283000
2011-01-05504.00510.00504.00504.002600013150000
2011-01-04511.00515.00509.00514.002100010739000
2010-12-30521.00525.00501.00511.0013700070312000
2010-12-29520.00520.00520.00520.00110005720000
2010-12-28440.00440.00440.00440.0030001320000
2010-12-27435.00440.00432.00432.00150006545000
2010-12-24429.00429.00426.00429.0060002571000
2010-12-22425.00425.00425.00425.002000850000
2010-12-21425.00431.00425.00427.00100004279000
2010-12-20426.00426.00423.00423.0060002545000
2010-12-17425.00425.00423.00425.0050002122000
2010-12-16423.00425.00423.00423.0060002546000
2010-12-15420.00425.00419.00419.0080003366000
2010-12-14412.00420.00412.00412.00100004172000
2010-12-13410.00420.00410.00420.00100004135000
2010-12-10408.00410.00408.00410.0030001228000
2010-12-09408.00408.00408.00408.0040001632000
2010-12-08408.00408.00408.00408.001000408000
2010-12-07405.00405.00405.00405.001000405000
2010-12-0600
2010-12-03411.00411.00411.00411.002000822000
2010-12-02410.00411.00410.00411.002000821000
2010-12-01400.00400.00400.00400.002000800000
2010-11-3000
2010-11-2900
2010-11-26402.00402.00400.00400.0030001204000
2010-11-25410.00410.00410.00410.001000410000
2010-11-24412.00412.00409.00409.0040001643000
2010-11-22411.00411.00411.00411.001000411000
2010-11-19410.00413.00410.00413.0040001649000
2010-11-1800
2010-11-1700
2010-11-1600
2010-11-1500
2010-11-12412.00412.00412.00412.001000412000
2010-11-11413.00413.00413.00413.001000413000
2010-11-10405.00405.00405.00405.001000405000
2010-11-0900
2010-11-08400.00400.00400.00400.0040001600000
2010-11-05400.00400.00400.00400.001000400000
2010-11-0400
2010-11-0200
2010-11-01401.00401.00396.00396.0050001993000
2010-10-29400.00400.00400.00400.002000800000
2010-10-28414.00414.00414.00414.001000414000
2010-10-27414.00414.00414.00414.002000828000
2010-10-26415.00415.00414.00414.0030001244000
2010-10-2500
2010-10-22414.00414.00414.00414.002000828000
2010-10-2100
2010-10-20416.00416.00414.00414.002000830000
2010-10-19419.00420.00416.00416.0080003350000
2010-10-1800
2010-10-15420.00420.00420.00420.001000420000
2010-10-14410.00410.00410.00410.001000410000
2010-10-1300
2010-10-12410.00410.00410.00410.001000410000
2010-10-08420.00420.00404.00404.0030001228000
2010-10-07400.00400.00400.00400.001000400000
2010-10-06401.00409.00401.00401.0030001211000
2010-10-05401.00401.00401.00401.001000401000
2010-10-0400
2010-10-01408.00408.00408.00408.001000408000
2010-09-3000
2010-09-2900
2010-09-28408.00408.00408.00408.001000408000
2010-09-2700
2010-09-24412.00412.00410.00410.0040001646000
2010-09-22412.00412.00412.00412.0030001236000
2010-09-21414.00415.00414.00415.002000829000
2010-09-17411.00411.00410.00410.002000821000
2010-09-16421.00421.00410.00410.0040001655000
2010-09-15421.00421.00421.00421.001000421000
2010-09-14421.00421.00421.00421.001000421000
2010-09-13420.00420.00420.00420.002000840000
2010-09-1000
2010-09-09420.00420.00420.00420.002000840000
2010-09-08415.00420.00415.00420.0050002083000
2010-09-07413.00415.00413.00415.002000828000
2010-09-06420.00420.00405.00405.0060002505000
2010-09-03420.00420.00420.00420.001000420000
2010-09-02444.00444.00444.00444.0030001332000
2010-09-01430.00430.00430.00430.0030001290000
2010-08-31444.00444.00430.00430.0050002178000
2010-08-3000
2010-08-27444.00444.00444.00444.002000888000
2010-08-26412.00412.00412.00412.002000824000
2010-08-2500
2010-08-2400
2010-08-23412.00412.00412.00412.001000412000
2010-08-20401.00401.00401.00401.001000401000
2010-08-19412.00412.00412.00412.001000412000
2010-08-1800
2010-08-17414.00414.00414.00414.001000414000
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-11414.00414.00414.00414.001000414000
2010-08-10430.00430.00430.00430.001000430000
2010-08-09426.00426.00426.00426.002000852000
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-02450.00450.00450.00450.001000450000
2010-07-3000
2010-07-2900
2010-07-28448.00450.00448.00450.002000898000
2010-07-27448.00448.00448.00448.001000448000
2010-07-26449.00450.00432.00432.0080003564000
2010-07-2300
2010-07-2200
2010-07-21451.00451.00451.00451.001000451000
2010-07-2000
2010-07-16451.00451.00451.00451.001000451000
2010-07-15458.00458.00458.00458.0040001832000
2010-07-14450.00460.00450.00458.00110005021000
2010-07-1300
2010-07-12450.00450.00450.00450.001000450000
2010-07-09445.00445.00445.00445.001000445000
2010-07-08446.00446.00445.00445.0060002674000
2010-07-07445.00445.00445.00445.001000445000
2010-07-0600
2010-07-05450.00450.00450.00450.001000450000
2010-07-02480.00480.00450.00450.0050002280000
2010-07-01479.00479.00479.00479.001000479000
2010-06-30479.00479.00479.00479.001000479000
2010-06-2900
2010-06-2800
2010-06-25479.00479.00479.00479.001000479000
2010-06-2400
2010-06-2300
2010-06-2200
2010-06-2100
2010-06-1800
2010-06-1700
2010-06-1600
2010-06-1500
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-0300
2010-06-0200
2010-06-01485.00485.00483.00483.002000968000
2010-05-3100
2010-05-28480.00485.00480.00485.0030001450000
2010-05-27428.00436.00428.00436.0030001292000
2010-05-26484.00484.00481.00481.0050002417000
2010-05-2500
2010-05-24481.00481.00481.00481.001000481000
2010-05-21480.00480.00480.00480.001000480000
2010-05-2000
2010-05-1900
2010-05-1800
2010-05-17491.00491.00491.00491.001000491000
2010-05-1400
2010-05-13491.00491.00491.00491.001000491000
2010-05-12480.00500.00480.00490.0030001470000
2010-05-11474.00474.00474.00474.001000474000
2010-05-1000
2010-05-07482.00482.00482.00482.001000482000
2010-05-06510.00510.00500.00500.0030001520000
2010-04-30510.00510.00510.00510.0030001530000
2010-04-28508.00508.00499.00499.0030001507000
2010-04-27508.00508.00508.00508.001000508000
2010-04-26500.00500.00500.00500.0020001000000
2010-04-23497.00497.00497.00497.001000497000
2010-04-22500.00500.00500.00500.0040002000000
2010-04-2100
2010-04-2000
2010-04-19500.00500.00500.00500.001000500000
2010-04-1600
2010-04-15506.00506.00506.00506.001000506000
2010-04-14490.00490.00490.00490.001000490000
2010-04-1300
2010-04-12510.00510.00510.00510.001000510000
2010-04-09510.00510.00510.00510.0040002040000
2010-04-08510.00510.00510.00510.0020001020000
2010-04-0700
2010-04-06505.00510.00505.00510.0030001525000
2010-04-0500
2010-04-02498.00505.00498.00505.0020001003000
2010-04-01485.00485.00485.00485.0030001455000
2010-03-31485.00485.00485.00485.002000970000
2010-03-30470.00485.00470.00485.002000955000
2010-03-29453.00453.00450.00450.002000903000
2010-03-2600
2010-03-2500
2010-03-2400
2010-03-23418.00418.00418.00418.001000418000
2010-03-1900

   ※ 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