[4234 JQスタンダード] サンエー化研 日足 時系列データ

[4234 JQスタンダード] サンエー化研 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12485.00490.00482.00490.0070003401700
2013-07-11475.00487.00475.00487.0078003714900
2013-07-10481.00485.00479.00479.0086004136200
2013-07-09486.00490.00480.00487.0071003437300
2013-07-08486.00492.00482.00483.0086004187900
2013-07-05481.00481.00481.00481.001600769600
2013-07-04474.00477.00463.00476.00188008821700
2013-07-03482.00485.00477.00480.0093004465400
2013-07-02489.00492.00486.00492.0021001026900
2013-07-01483.00487.00483.00487.001000485000
2013-06-28490.00490.00487.00489.0069003380200
2013-06-27461.00479.00461.00478.0025001178300
2013-06-26463.00464.00452.00460.0060002745400
2013-06-25480.00480.00462.00462.0037001763800
2013-06-24480.00482.00471.00473.0037001765500
2013-06-21470.00478.00466.00478.001200565200
2013-06-20472.00474.00472.00474.00600283400
2013-06-19483.00487.00477.00480.00108005209600
2013-06-18493.00493.00485.00489.00500244500
2013-06-17455.00485.00455.00485.0033001544400
2013-06-14485.00485.00461.00461.0040001927400
2013-06-13462.00468.00462.00466.0087004031200
2013-06-12462.00472.00458.00467.0035001619000
2013-06-11464.00470.00464.00465.0026001209700
2013-06-10448.00464.00448.00460.0095004290100
2013-06-07450.00453.00446.00447.00100004501500
2013-06-06471.00475.00465.00470.0068003204500
2013-06-05495.00499.00485.00485.001200593000
2013-06-04496.00497.00460.00490.00184008688000
2013-06-03504.00504.00496.00497.0075003765200
2013-05-31507.00517.00507.00509.0042002137700
2013-05-30511.00517.00504.00506.0057002897800
2013-05-29516.00520.00509.00520.0041002108600
2013-05-28504.00511.00504.00511.0055002799800
2013-05-27502.00517.00502.00506.0090004549700
2013-05-24530.00538.00519.00521.003400017900800
2013-05-23569.00569.00525.00538.001870010301500
2013-05-22583.00584.00568.00570.002550014712600
2013-05-21584.00587.00580.00581.002120012343800
2013-05-20609.00609.00572.00579.003650021464500
2013-05-17614.00620.00581.00591.0012360073768900
2013-05-16570.00595.00560.00579.009150052609400
2013-05-15534.00564.00534.00560.004890026853000
2013-05-14533.00534.00524.00534.00139007369000
2013-05-13530.00533.00529.00533.002000010631200
2013-05-10526.00531.00516.00527.00160008431700
2013-05-09523.00527.00520.00527.00107005598900
2013-05-08519.00524.00519.00522.0080004165300
2013-05-07510.00519.00506.00519.00128006575100
2013-05-02500.00500.00495.00498.001400696000
2013-05-01500.00507.00493.00495.0047002337900
2013-04-30511.00515.00493.00500.0093004665000
2013-04-26515.00515.00500.00501.0053002693000
2013-04-25521.00521.00495.00502.00145007405200
2013-04-24477.00513.00477.00510.003380016774100
2013-04-23477.00477.00470.00476.0033001561800
2013-04-22470.00478.00468.00468.00143006771000
2013-04-19473.00473.00467.00467.0024001126300
2013-04-18474.00475.00463.00474.00143006671500
2013-04-17478.00478.00468.00470.0075003544200
2013-04-16465.00470.00465.00466.0088004105900
2013-04-15474.00474.00465.00467.00114005345800
2013-04-12474.00474.00465.00474.0076003551200
2013-04-11483.00483.00476.00476.0094004507000
2013-04-10480.00486.00466.00475.00153007283600
2013-04-09474.00481.00473.00480.00108005163700
2013-04-08465.00467.00462.00467.0058002696400
2013-04-05465.00468.00450.00460.0074003389400
2013-04-04462.00462.00460.00461.0049002260800
2013-04-03465.00468.00463.00463.0024001116400
2013-04-02470.00470.00440.00465.00124005708300
2013-04-01485.00485.00475.00480.00134006425100
2013-03-29484.00485.00473.00485.0074003546600
2013-03-28487.00490.00471.00480.00129006190800
2013-03-27484.00499.00474.00485.00143006956500
2013-03-26495.00496.00483.00490.002170010717000
2013-03-25494.00497.00482.00495.00117005769100
2013-03-22478.00485.00473.00484.00131006284000
2013-03-21470.00487.00466.00473.002740012983900
2013-03-19464.00469.00462.00465.0065003020900
2013-03-18462.00473.00461.00461.00164007611100
2013-03-15445.00456.00430.00455.002530011249400
2013-03-14424.00426.00416.00424.00113004768800
2013-03-13424.00424.00413.00420.0046001928300
2013-03-12423.00425.00415.00420.00118004957300
2013-03-11423.00424.00418.00419.00103004341500
2013-03-08412.00417.00412.00417.0047001947700
2013-03-07425.00425.00410.00411.00132005477900
2013-03-06410.00422.00410.00421.00196008182200
2013-03-05407.00409.00407.00409.0078003175400
2013-03-04403.00406.00402.00403.0044001779500
2013-03-01400.00402.00396.00402.00105004203500
2013-02-28396.00401.00393.00394.00103004091500
2013-02-27397.00397.00388.00390.0098003836300
2013-02-26395.00400.00393.00397.0076003004400
2013-02-25399.00400.00391.00400.00201007999500
2013-02-22393.00394.00388.00394.0086003367300
2013-02-21390.00394.00388.00393.0068002665600
2013-02-20390.00390.00385.00389.0067002600800
2013-02-19380.00389.00379.00386.0076002900200
2013-02-18380.00380.00373.00377.00133005027200
2013-02-15395.00395.00363.00379.003660013825100
2013-02-14398.00399.00394.00394.0075002974000
2013-02-13400.00400.00392.00397.0095003766900
2013-02-12398.00399.00393.00393.0044001741700
2013-02-08397.00397.00388.00388.0088003458200
2013-02-07401.00402.00400.00402.00112004492100
2013-02-06397.00404.00397.00400.0042001688600
2013-02-05403.00406.00394.00395.00209008344000
2013-02-04395.00406.00393.00403.00222008854000
2013-02-01385.00392.00384.00391.00196007610200
2013-01-31383.00385.00382.00383.0039001496000
2013-01-30380.00386.00379.00381.00127004853300
2013-01-29381.00386.00380.00380.0071002712000
2013-01-28382.00384.00377.00378.00103003906700
2013-01-25385.00385.00379.00379.0082003148200
2013-01-24384.00384.00377.00377.0028001065100
2013-01-23386.00386.00380.00380.0089003394500
2013-01-22388.00388.00383.00383.002300884400
2013-01-21380.00388.00380.00388.0052001984300
2013-01-18375.00379.00375.00379.0054002035200
2013-01-17374.00377.00369.00370.0067002511100
2013-01-16385.00387.00374.00378.00129004908100
2013-01-15390.00390.00380.00384.00127004909300
2013-01-11390.00391.00383.00389.0098003797400
2013-01-10384.00392.00382.00390.00192007412600
2013-01-09389.00390.00384.00386.0094003640800
2013-01-08382.00390.00378.00388.00179006870200
2013-01-07363.00381.00363.00377.00173006409400
2013-01-04360.00364.00360.00363.00177006390300
2012-12-28356.00360.00356.00358.0075002686100
2012-12-27357.00360.00352.00358.00103003671700
2012-12-26351.00357.00351.00357.0079002799300
2012-12-25352.00357.00351.00351.00194006847400
2012-12-21356.00356.00347.00352.0071002485700
2012-12-20355.00355.00348.00353.0099003469800
2012-12-19352.00357.00350.00355.0081002863100
2012-12-18355.00357.00350.00351.00108003817800
2012-12-17359.00359.00351.00352.00132004675400
2012-12-14362.00366.00359.00361.00211007649100
2012-12-13361.00366.00361.00366.0082002982600
2012-12-12364.00368.00355.00366.00123004448400
2012-12-11368.00369.00360.00362.00128004671000
2012-12-10359.00367.00355.00362.00135004862200
2012-12-07339.00375.00339.00364.005240018816100
2012-12-06339.00342.00338.00338.00134004549600
2012-12-05348.00348.00340.00342.00163005626000
2012-12-04345.00348.00341.00348.0097003344600
2012-12-03351.00351.00341.00350.00102003513600
2012-11-30349.00354.00343.00353.00120004173300
2012-11-29343.00353.00337.00351.00201006932300
2012-11-28333.00338.00332.00338.0098003281500
2012-11-27325.00332.00324.00332.0078002544600
2012-11-26324.00328.00323.00325.00301009778900
2012-11-22327.00327.00320.00321.003430011096800
2012-11-21324.00325.00320.00324.00111003591000
2012-11-20324.00324.00320.00324.00109003518500
2012-11-19325.00328.00321.00324.00247007995800
2012-11-16333.00333.00324.00324.0061002002500
2012-11-15331.00331.00325.00330.0085002800600
2012-11-14325.00331.00319.00331.00100003240400
2012-11-13325.00332.00316.00332.00125004064700
2012-11-12343.00343.00314.00328.00216007057100
2012-11-09367.00367.00334.00343.003520012289400
2012-11-08362.00380.00362.00365.003670013426200
2012-11-07368.00368.00365.00365.0062002278900
2012-11-06370.00373.00366.00368.0039001441000
2012-11-05368.00370.00364.00370.002100772100
2012-11-02370.00375.00370.00371.00164006095100
2012-11-01369.00370.00369.00370.00500184700
2012-10-31364.00366.00364.00365.002700984800
2012-10-30374.00374.00365.00365.0036001328400
2012-10-29369.00373.00369.00373.0043001597300
2012-10-26367.00372.00367.00371.0028001036800
2012-10-25359.00365.00357.00365.0086003090100
2012-10-24360.00362.00359.00362.0031001118800
2012-10-23362.00363.00360.00360.001700614500
2012-10-22355.00362.00350.00362.0091003224300
2012-10-19359.00368.00359.00368.0043001552500
2012-10-18370.00370.00358.00364.002600941500
2012-10-17370.00370.00363.00363.0073002671500
2012-10-16379.00379.00365.00374.0069002563100
2012-10-15395.00395.00388.00391.0055002165200
2012-10-12380.00387.00370.00387.0056002126700
2012-10-11385.00386.00376.00386.0061002330100
2012-10-10380.00397.00374.00385.00194007377200
2012-10-09366.00385.00366.00382.00150005685700
2012-10-05359.00364.00355.00364.0049001754200
2012-10-04346.00353.00341.00353.0036001252700
2012-10-03364.00365.00350.00354.0068002426800
2012-10-02345.00364.00345.00364.0087003088200
2012-10-01356.00356.00341.00350.0079002737200
2012-09-28363.00367.00334.00357.00277009840200
2012-09-27378.00378.00360.00366.00218008059300
2012-09-26374.00394.00374.00388.0083003168500
2012-09-25382.00390.00381.00390.00112004310100
2012-09-24383.00410.00376.00382.003540013719400
2012-09-21388.00390.00380.00383.0056002145700
2012-09-20393.00395.00382.00390.00115004474500
2012-09-19398.00405.00378.00396.002870011216200
2012-09-18410.00415.00399.00405.00147005964700
2012-09-14435.00437.00398.00398.004260017796500
2012-09-13430.00435.00425.00435.00125005379900
2012-09-12408.00448.00408.00430.004640019865000
2012-09-11385.00423.00384.00408.00245009970300
2012-09-10368.00435.00368.00399.003430013435400
2012-09-07380.00384.00373.00373.0086003260400
2012-09-06373.00388.00370.00388.00130004900700
2012-09-05392.00395.00374.00381.00147005637900
2012-09-04401.00403.00384.00399.00234009281600
2012-09-03398.00410.00383.00407.005670022515000
2012-08-31355.00372.00350.00366.00195007056100
2012-08-30340.00354.00335.00350.00226007732800
2012-08-29315.00326.00315.00326.00500160200
2012-08-28310.00318.00310.00318.00900279800
2012-08-27328.00328.00328.00328.0010032800
2012-08-24330.00330.00329.00329.0031001022900
2012-08-23328.00330.00328.00330.001400460700
2012-08-22325.00328.00325.00328.001900621700
2012-08-21328.00328.00324.00325.00800260500
2012-08-20330.00330.00328.00328.001500494800
2012-08-17326.00330.00326.00330.00500163400
2012-08-16323.00329.00323.00329.00500162100
2012-08-15335.00335.00325.00330.0049001639700
2012-08-14320.00323.00320.00322.001300417700
2012-08-13318.00318.00313.00316.001500473200
2012-08-10308.00310.00307.00310.00700216000
2012-08-09304.00305.00304.00305.0030091400
2012-08-08306.00306.00301.00301.00500151500
2012-08-07310.00310.00301.00301.00500153200
2012-08-06307.00307.00301.00302.001800543700
2012-08-03301.00301.00300.00300.0020060100
2012-08-02301.00304.00301.00304.00400120700
2012-08-01301.00304.00299.00304.00600180600
2012-07-31306.00306.00303.00303.002200670800
2012-07-30300.00306.00300.00306.00600182400
2012-07-27307.00307.00306.00306.001000306300
2012-07-26301.00305.00301.00305.0030090700
2012-07-25328.00328.00304.00305.00137004415300
2012-07-24318.00320.00317.00320.001300415000
2012-07-23320.00320.00317.00317.001200382600
2012-07-20330.00330.00320.00320.001000323100
2012-07-19322.00322.00322.00322.0030096600
2012-07-18323.00323.00322.00322.00600193300
2012-07-17321.00321.00321.00321.0020064200
2012-07-13331.00331.00321.00321.0054001783200
2012-07-12331.00331.00320.00329.001700551000
2012-07-11315.00322.00315.00322.0032001023100
2012-07-10322.00322.00322.00322.0010032200
2012-07-09321.00321.00318.00318.0030095700

   ※ 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