[4235 JQスタンダード] 第一化成 日足 時系列データ

[4235 JQスタンダード] 第一化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12289.00297.00289.00297.003000878000
2013-07-11290.00290.00289.00289.003000869000
2013-07-10292.00295.00292.00294.0070002061000
2013-07-09285.00292.00285.00292.0060001727000
2013-07-08286.00287.00285.00285.0080002289000
2013-07-05285.00287.00284.00286.00130003713000
2013-07-0400
2013-07-03284.00284.00284.00284.001000284000
2013-07-02279.00284.00279.00284.0050001405000
2013-07-0100
2013-06-2800
2013-06-27267.00267.00262.00262.003000792000
2013-06-26282.00282.00267.00267.0060001660000
2013-06-25282.00283.00282.00283.002000565000
2013-06-24289.00289.00289.00289.002000578000
2013-06-21285.00286.00284.00286.0080002277000
2013-06-20286.00289.00286.00289.0050001433000
2013-06-1900
2013-06-18289.00294.00289.00294.003000873000
2013-06-17280.00289.00280.00289.0040001146000
2013-06-14290.00290.00275.00275.0080002271000
2013-06-13277.00277.00269.00274.00200005415000
2013-06-12276.00277.00276.00277.0070001933000
2013-06-11271.00275.00271.00274.00120003259000
2013-06-10292.00292.00292.00292.001000292000
2013-06-07290.00290.00243.00260.00100002566000
2013-06-06308.00308.00280.00290.00160004724000
2013-06-05310.00313.00308.00308.0040001241000
2013-06-04317.00317.00309.00314.0060001872000
2013-06-03314.00325.00311.00325.0040001269000
2013-05-31330.00330.00303.00330.00220006987000
2013-05-30326.00330.00302.00330.00230007400000
2013-05-29311.00319.00311.00319.0050001563000
2013-05-28301.00311.00301.00311.003000922000
2013-05-27309.00309.00307.00309.003000925000
2013-05-24334.00336.00309.00309.00270008727000
2013-05-23357.00357.00333.00333.00170005892000
2013-05-22355.00360.00355.00359.0050001787000
2013-05-21356.00361.00356.00357.00240008620000
2013-05-20354.00355.00349.00355.00220007724000
2013-05-17336.00348.00336.00348.0070002394000
2013-05-16347.00353.00342.00342.00150005172000
2013-05-15370.00370.00341.00347.00270009541000
2013-05-14350.00350.00335.00348.003200010967000
2013-05-13332.00360.00329.00348.008000027506000
2013-05-10318.00350.00310.00324.0014500048030000
2013-05-09314.00319.00314.00315.00140004429000
2013-05-08306.00315.00306.00315.00320009976000
2013-05-07299.00307.00299.00306.00150004556000
2013-05-02298.00298.00295.00298.00100002977000
2013-05-01310.00310.00300.00302.00300009149000
2013-04-30325.00325.00301.00310.005700017727000
2013-04-26310.00321.00300.00309.0013300041139000
2013-04-25283.00283.00275.00280.00110003066000
2013-04-24273.00283.00273.00283.00240006712000
2013-04-23287.00289.00266.00277.004000011055000
2013-04-22226.00310.00226.00279.0018300052607000
2013-04-19228.00230.00228.00230.00140003216000
2013-04-18229.00230.00225.00225.00110002524000
2013-04-17223.00225.00223.00225.002000448000
2013-04-16219.00219.00219.00219.001000219000
2013-04-15224.00224.00224.00224.001000224000
2013-04-12226.00226.00223.00225.0060001349000
2013-04-11220.00225.00220.00225.00110002449000
2013-04-10215.00220.00213.00220.00110002380000
2013-04-09215.00220.00215.00220.00120002594000
2013-04-08215.00215.00215.00215.004000860000
2013-04-05210.00215.00210.00210.0080001701000
2013-04-0400
2013-04-03208.00209.00208.00209.002000417000
2013-04-02201.00201.00201.00201.001000201000
2013-04-01210.00210.00201.00201.00110002238000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26215.00215.00215.00215.004000860000
2013-03-25214.00215.00214.00215.004000858000
2013-03-22214.00214.00214.00214.0080001712000
2013-03-21212.00214.00212.00214.0070001491000
2013-03-19212.00212.00212.00212.002000424000
2013-03-18209.00211.00209.00211.002000420000
2013-03-15212.00212.00212.00212.001000212000
2013-03-14212.00212.00212.00212.001000212000
2013-03-13210.00214.00210.00214.002000424000
2013-03-12210.00210.00209.00209.00100002095000
2013-03-11207.00210.00207.00209.00100002085000
2013-03-08205.00205.00205.00205.0060001230000
2013-03-07205.00205.00205.00205.0080001640000
2013-03-06205.00205.00205.00205.0060001230000
2013-03-05203.00203.00203.00203.003000609000
2013-03-0400
2013-03-01200.00200.00200.00200.003000600000
2013-02-28202.00202.00200.00200.00110002206000
2013-02-27207.00207.00202.00202.00120002458000
2013-02-26209.00209.00206.00209.0060001247000
2013-02-25210.00210.00209.00210.00140002938000
2013-02-22206.00210.00206.00210.0080001652000
2013-02-21209.00210.00209.00210.004000839000
2013-02-20210.00210.00210.00210.001000210000
2013-02-19210.00210.00210.00210.003000630000
2013-02-18207.00210.00207.00210.0090001887000
2013-02-15209.00209.00207.00207.0080001666000
2013-02-1400
2013-02-13216.00216.00210.00212.00170003609000
2013-02-12216.00216.00215.00215.004000862000
2013-02-08220.00220.00213.00213.00170003665000
2013-02-07223.00223.00221.00221.0090002004000
2013-02-06215.00221.00215.00221.00100002192000
2013-02-05213.00213.00213.00213.001000213000
2013-02-04218.00218.00205.00212.0090001915000
2013-02-01218.00218.00214.00218.00120002601000
2013-01-31218.00218.00214.00215.0080001731000
2013-01-30217.00218.00213.00218.00110002378000
2013-01-29218.00218.00218.00218.001000218000
2013-01-28213.00213.00213.00213.001000213000
2013-01-25210.00210.00210.00210.001000210000
2013-01-24203.00205.00203.00205.003000613000
2013-01-23208.00208.00205.00205.003000618000
2013-01-22207.00210.00207.00210.004000834000
2013-01-21202.00202.00202.00202.0050001010000
2013-01-18195.00202.00195.00202.00100001980000
2013-01-17193.00193.00193.00193.004000772000
2013-01-16194.00194.00194.00194.001000194000
2013-01-15193.00193.00193.00193.002000386000
2013-01-11187.00194.00187.00193.00230004384000
2013-01-10188.00188.00186.00186.004000748000
2013-01-09189.00190.00189.00190.0060001137000
2013-01-08189.00189.00187.00187.004000750000
2013-01-07188.00188.00186.00186.00140002623000
2013-01-04181.00187.00181.00187.00210003850000
2012-12-28179.00179.00176.00179.00120002134000
2012-12-27176.00179.00176.00178.005000887000
2012-12-26176.00182.00176.00176.00130002314000
2012-12-25178.00180.00178.00178.005000892000
2012-12-21180.00181.00178.00178.00100001791000
2012-12-20180.00180.00180.00180.002000360000
2012-12-19180.00180.00179.00180.00100001799000
2012-12-18180.00180.00180.00180.001000180000
2012-12-17176.00180.00176.00180.005000890000
2012-12-14177.00177.00175.00175.004000704000
2012-12-13171.00175.00169.00175.00270004622000
2012-12-12173.00173.00170.00171.0090001543000
2012-12-1100
2012-12-10174.00174.00171.00173.00130002237000
2012-12-07175.00176.00175.00176.0080001401000
2012-12-06176.00180.00175.00180.00100001756000
2012-12-05173.00175.00173.00175.005000867000
2012-12-04175.00175.00173.00173.0090001565000
2012-12-03178.00178.00175.00175.0090001591000
2012-11-30179.00180.00178.00180.0090001614000
2012-11-29178.00178.00177.00177.004000710000
2012-11-28181.00181.00181.00181.002000362000
2012-11-27181.00181.00181.00181.002000362000
2012-11-26175.00176.00169.00176.00360006186000
2012-11-22178.00178.00173.00177.005000877000
2012-11-21175.00177.00175.00177.003000527000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12180.00180.00180.00180.002000360000
2012-11-09185.00185.00183.00183.003000552000
2012-11-0800
2012-11-07185.00185.00185.00185.001000185000
2012-11-06186.00186.00185.00185.004000741000
2012-11-05191.00191.00187.00188.003000566000
2012-11-02186.00193.00185.00193.00110002092000
2012-11-0100
2012-10-31187.00189.00187.00189.003000563000
2012-10-30186.00187.00186.00187.002000373000
2012-10-29188.00188.00187.00187.002000375000
2012-10-26190.00190.00189.00189.002000379000
2012-10-25189.00198.00189.00193.0080001548000
2012-10-2400
2012-10-23193.00193.00189.00189.003000572000
2012-10-22196.00196.00195.00195.002000391000
2012-10-19197.00197.00197.00197.002000394000
2012-10-18197.00197.00197.00197.001000197000
2012-10-17195.00195.00195.00195.002000390000
2012-10-1600
2012-10-15202.00202.00201.00201.003000604000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09204.00204.00204.00204.002000408000
2012-10-05201.00203.00201.00203.0060001209000
2012-10-0400
2012-10-03211.00211.00211.00211.002000422000
2012-10-02216.00216.00210.00210.003000642000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25216.00216.00216.00216.001000216000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31218.00218.00218.00218.001000218000
2012-08-3000
2012-08-2900
2012-08-28218.00218.00218.00218.001000218000
2012-08-27210.00215.00210.00215.002000425000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17210.00210.00210.00210.001000210000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13217.00217.00217.00217.001000217000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06215.00215.00215.00215.001000215000
2012-08-0300
2012-08-0200
2012-08-01210.00210.00210.00210.001000210000
2012-07-31240.00240.00240.00240.002000480000
2012-07-3000
2012-07-27240.00240.00240.00240.001000240000
2012-07-26240.00240.00240.00240.001000240000
2012-07-25236.00236.00236.00236.002000472000
2012-07-24236.00236.00236.00236.001000236000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11220.00220.00220.00220.0060001320000
2012-07-10220.00220.00220.00220.003000660000
2012-07-0900

   ※ 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