[4237 JQスタンダード] フジプレアム 日足 時系列データ

[4237 JQスタンダード] フジプレアム (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12440.00447.00427.00434.006870029967100
2013-07-11409.00435.00401.00435.006360026511000
2013-07-10405.00414.00396.00410.002860011512100
2013-07-09417.00418.00392.00400.004420017878400
2013-07-08414.00426.00410.00410.006410026824600
2013-07-05403.00408.00400.00405.002630010606700
2013-07-04410.00410.00395.00403.003040012210300
2013-07-03414.00414.00400.00412.00217008852000
2013-07-02419.00419.00400.00411.003120012792500
2013-07-01400.00408.00385.00408.005830023240500
2013-06-28378.00395.00368.00391.005550021346600
2013-06-27357.00368.00331.00368.006220021884100
2013-06-26387.00387.00355.00358.006160022641800
2013-06-25391.00398.00380.00387.005140019927800
2013-06-24390.00408.00386.00394.007510029871500
2013-06-21381.00389.00363.00386.006930026137900
2013-06-20386.00396.00381.00395.003240012636700
2013-06-19394.00397.00384.00386.00172006693800
2013-06-18396.00397.00376.00392.003070011867500
2013-06-17392.00405.00380.00388.002940011457700
2013-06-14403.00408.00385.00394.005030019871300
2013-06-13400.00407.00387.00392.005160020422900
2013-06-12400.00437.00400.00424.0011990050229900
2013-06-11393.00415.00381.00414.007270028814000
2013-06-10407.00418.00391.00409.006380025870300
2013-06-07384.00391.00342.00375.0012610046489900
2013-06-06436.00450.00388.00392.0018090074790400
2013-06-05495.00500.00443.00468.0020330095658000
2013-06-04500.00514.00463.00505.0013680067374800
2013-06-03491.00549.00491.00511.00286700149687600
2013-05-31500.00540.00493.00516.00271200140468700
2013-05-30482.00510.00477.00491.0015560076153300
2013-05-29484.00530.00470.00520.00404500201067600
2013-05-28446.00473.00420.00465.0010970049710600
2013-05-27410.00479.00405.00455.00248400111442500
2013-05-24410.00430.00400.00425.0015930066048500
2013-05-23459.00460.00390.00393.00244800101751600
2013-05-22500.00510.00441.00465.00651200310610200
2013-05-21515.00515.00515.00515.007920040788000
2013-05-20435.00435.00435.00435.003460015051000
2013-05-17320.00355.00319.00355.0012210041569800
2013-05-16338.00342.00307.00323.006510021227100
2013-05-15356.00357.00315.00324.007960026669400
2013-05-14365.00370.00336.00356.007040024729600
2013-05-13364.00394.00360.00361.0015480057709700
2013-05-10319.00358.00317.00354.0014750050156100
2013-05-09315.00330.00310.00312.0010030031941000
2013-05-08304.00313.00300.00308.006190019012700
2013-05-07300.00304.00299.00302.006490019520900
2013-05-02300.00300.00293.00300.00183005428600
2013-05-01297.00300.00295.00300.00147004357000
2013-04-30302.00305.00295.00299.003600010812800
2013-04-26300.00304.00298.00300.00304009142000
2013-04-25302.00303.00296.00300.00209006243300
2013-04-24302.00304.00298.00300.00200006009000
2013-04-23302.00304.00298.00303.00256007701000
2013-04-22301.00302.00298.00300.004610013816500
2013-04-19302.00304.00297.00301.00249007476400
2013-04-18310.00310.00293.00302.005880017838100
2013-04-17302.00309.00300.00304.005330016207300
2013-04-16293.00303.00293.00302.00306009111200
2013-04-15314.00314.00300.00309.004640014260800
2013-04-12300.00312.00295.00309.004880014800500
2013-04-11312.00314.00283.00295.008940026718500
2013-04-10293.00309.00290.00308.008300024906200
2013-04-09290.00290.00284.00290.00257007380700
2013-04-08281.00288.00280.00288.003920011145600
2013-04-05278.00284.00275.00277.004140011504600
2013-04-04274.00278.00273.00275.0092002527200
2013-04-03273.00291.00271.00277.00346009533300
2013-04-02267.00295.00265.00271.00239006684800
2013-04-01280.00283.00268.00269.00251006906900
2013-03-29289.00289.00281.00285.0099002824800
2013-03-28295.00295.00282.00289.00323009321900
2013-03-27294.00296.00291.00294.0045001321400
2013-03-26292.00297.00291.00295.00115003378000
2013-03-25292.00299.00290.00299.00297008699900
2013-03-22300.00300.00294.00298.00187005545400
2013-03-21304.00305.00295.00300.00271008099700
2013-03-19299.00302.00294.00302.00330009822800
2013-03-18310.00312.00296.00296.003640011020400
2013-03-15305.00315.00305.00310.004170012965100
2013-03-14302.00308.00297.00306.00246007441700
2013-03-13297.00301.00291.00300.00286008455900
2013-03-12300.00303.00286.00298.007070020797900
2013-03-11297.00304.00295.00303.003500010462100
2013-03-08300.00300.00290.00295.003600010696900
2013-03-07291.00306.00290.00298.0010440031125800
2013-03-06285.00287.00278.00285.00285008058200
2013-03-05285.00285.00280.00281.00137003873400
2013-03-04273.00282.00273.00282.00177004911000
2013-03-01274.00274.00270.00272.00114003110000
2013-02-28279.00279.00269.00273.00231006282500
2013-02-27274.00275.00270.00273.0097002642000
2013-02-26278.00278.00270.00274.00111003021300
2013-02-25280.00282.00278.00278.00113003163400
2013-02-22271.00278.00271.00278.00101002773300
2013-02-21274.00276.00271.00273.00167004565900
2013-02-20267.00274.00266.00274.00139003752000
2013-02-19271.00271.00263.00267.00314008341200
2013-02-18267.00273.00264.00272.00140003755600
2013-02-15281.00281.00257.00273.004900013154100
2013-02-14276.00280.00276.00279.0075002078600
2013-02-13289.00290.00270.00275.005600015613700
2013-02-12288.00305.00288.00292.005240015558200
2013-02-08296.00296.00285.00286.003510010226000
2013-02-07279.00300.00274.00297.006250017921900
2013-02-06280.00282.00272.00277.00262007202300
2013-02-05282.00282.00280.00281.00175004924200
2013-02-04276.00283.00276.00281.00135003783100
2013-02-01276.00280.00270.00276.00283007753300
2013-01-31273.00280.00273.00276.00227006261300
2013-01-30274.00274.00267.00271.00248006706900
2013-01-29277.00277.00270.00272.00334009116500
2013-01-28278.00278.00275.00277.0098002706200
2013-01-25275.00277.00273.00277.00125003440600
2013-01-24273.00277.00270.00277.00270007379600
2013-01-23269.00273.00269.00270.00200005410100
2013-01-22280.00280.00267.00273.005230014312300
2013-01-21280.00283.00270.00283.00349009606700
2013-01-18280.00280.00268.00275.005750015750300
2013-01-17300.00300.00270.00270.0010410029705500
2013-01-16281.00308.00273.00292.0016380047532800
2013-01-15270.00280.00270.00275.00227006236600
2013-01-11273.00280.00269.00275.00134003661600
2013-01-10282.00290.00270.00272.005030014020400
2013-01-09258.00280.00252.00277.006060016204000
2013-01-08255.00258.00250.00256.00134003413800
2013-01-07254.00257.00248.00250.00151003782200
2013-01-04246.00253.00244.00247.00257006372100
2012-12-28242.00244.00232.00241.00246005842700
2012-12-27241.00246.00240.00242.00196004762600
2012-12-26252.00252.00237.00245.00275006799100
2012-12-25253.00254.00247.00250.00365009162700
2012-12-21242.00254.00242.00249.007520018689900
2012-12-20226.00245.00226.00245.006370015155500
2012-12-19233.00233.00225.00230.00218004984600
2012-12-18228.00237.00227.00231.00205004756000
2012-12-17232.00249.00225.00227.008160019184500
2012-12-14215.00230.00213.00224.007290016334600
2012-12-13208.00217.00208.00217.00196004189700
2012-12-12208.00213.00206.00210.0067001407100
2012-12-11210.00211.00204.00208.00154003206000
2012-12-10219.00222.00210.00217.00103002200300
2012-12-07224.00224.00210.00218.00391008558300
2012-12-06208.00223.00205.00218.009380020334600
2012-12-05200.00206.00200.00205.0090001827100
2012-12-04203.00203.00199.00202.0052001040300
2012-12-03205.00205.00201.00204.00159003241000
2012-11-30205.00208.00201.00204.00195004005700
2012-11-29197.00203.00197.00203.00176003520200
2012-11-28197.00215.00196.00198.006310012830100
2012-11-27196.00196.00194.00196.001700331300
2012-11-26195.00199.00193.00193.00115002257400
2012-11-22192.00197.00192.00197.002100407000
2012-11-21193.00197.00188.00196.0070001336600
2012-11-20197.00197.00190.00193.0080001544300
2012-11-19197.00198.00193.00195.0084001642400
2012-11-16187.00199.00187.00196.00163003170700
2012-11-15188.00188.00185.00188.003700690100
2012-11-14189.00189.00186.00187.0055001037900
2012-11-13188.00191.00185.00191.0070001302100
2012-11-12199.00199.00187.00192.00152002957000
2012-11-09181.00192.00181.00186.00354006623800
2012-11-08195.00197.00182.00188.00183003458000
2012-11-07207.00210.00197.00197.004900010005900
2012-11-06192.00204.00192.00204.00481009605800
2012-11-05192.00193.00190.00193.0062001182400
2012-11-02191.00194.00187.00193.00126002417600
2012-11-01190.00193.00188.00191.00100001908900
2012-10-31195.00195.00187.00188.0074001421100
2012-10-30186.00195.00185.00191.00106002008100
2012-10-29195.00195.00182.00185.00124002335200
2012-10-26195.00195.00184.00189.0087001655500
2012-10-25195.00195.00188.00194.0076001464600
2012-10-24192.00195.00181.00195.00205003839500
2012-10-23195.00201.00193.00195.00199003905200
2012-10-22195.00195.00190.00194.00234004495200
2012-10-19201.00203.00195.00196.00217004319800
2012-10-18200.00207.00196.00204.007820015679500
2012-10-17186.00230.00186.00205.00523000113133900
2012-10-16175.00180.00172.00180.00143002517400
2012-10-15184.00184.00166.00177.006680011599100
2012-10-12197.00198.00189.00189.00211004071800
2012-10-11206.00207.00195.00197.00260005204600
2012-10-10210.00210.00208.00210.0069001444400
2012-10-09214.00216.00213.00214.0060001283600
2012-10-05215.00216.00214.00215.00118002530800
2012-10-04215.00217.00214.00216.00112002409500
2012-10-03217.00217.00215.00216.0082001769700
2012-10-02216.00222.00216.00217.00116002534200
2012-10-01220.00220.00216.00217.003000653000
2012-09-28220.00225.00217.00218.0070001544800
2012-09-27215.00216.00213.00215.0057001223400
2012-09-26215.00219.00215.00215.00137002969300
2012-09-25225.00225.00216.00220.0058001271800
2012-09-24228.00228.00220.00222.00125002784300
2012-09-21226.00229.00224.00227.002500565500
2012-09-20230.00232.00226.00227.0099002254400
2012-09-19235.00235.00231.00231.003300769100
2012-09-18231.00233.00230.00230.002400553400
2012-09-14228.00234.00226.00230.00251005746800
2012-09-13223.00226.00223.00226.00137003069500
2012-09-12225.00225.00223.00224.0062001389200
2012-09-11222.00224.00222.00223.00104002313600
2012-09-10230.00230.00224.00225.00140003166400
2012-09-07229.00229.00226.00227.0058001318300
2012-09-06227.00229.00224.00229.002900656200
2012-09-05230.00234.00227.00230.0093002149600
2012-09-04231.00238.00227.00235.0099002297500
2012-09-03236.00236.00232.00232.00124002920200
2012-08-31238.00238.00232.00236.00140003300800
2012-08-30239.00239.00235.00235.00115002716700
2012-08-29238.00240.00235.00238.0058001381200
2012-08-28237.00238.00235.00238.0069001631700
2012-08-27240.00240.00237.00238.002000478000
2012-08-24240.00240.00235.00236.003000711500
2012-08-23236.00240.00236.00240.002700641900
2012-08-22238.00239.00235.00239.0091002161500
2012-08-21243.00248.00241.00241.00113002756000
2012-08-20240.00249.00238.00242.00251006063800
2012-08-17235.00239.00234.00237.0095002241200
2012-08-16233.00236.00232.00233.0056001304200
2012-08-15240.00240.00230.00235.0074001725800
2012-08-14240.00240.00237.00238.0056001339200
2012-08-13239.00240.00235.00236.0058001381300
2012-08-10234.00239.00232.00236.0062001471100
2012-08-09240.00240.00234.00234.00112002643900
2012-08-08255.00255.00233.00235.008030019545600
2012-08-07254.00273.00254.00263.005840015595500
2012-08-06255.00258.00253.00253.0055001403500
2012-08-03251.00255.00245.00253.00119002968200
2012-08-02250.00258.00246.00251.0091002289500
2012-08-01254.00254.00250.00252.0080002017200
2012-07-31247.00258.00247.00258.00109002755200
2012-07-30253.00260.00253.00255.002800716100
2012-07-27246.00255.00246.00255.0052001297400
2012-07-26241.00252.00241.00245.001600393900
2012-07-25250.00251.00242.00242.00174004261100
2012-07-24253.00253.00240.00249.00166004118900
2012-07-23252.00256.00250.00251.00212005353900
2012-07-20260.00264.00256.00257.0084002178500
2012-07-19260.00267.00258.00264.0076001984800
2012-07-18259.00261.00253.00256.00116002976700
2012-07-17278.00278.00259.00259.00189004991000
2012-07-13268.00275.00265.00273.0092002474900
2012-07-12271.00271.00261.00270.00193005110200
2012-07-11264.00275.00262.00275.00179004764900
2012-07-10287.00288.00268.00271.00289008070500
2012-07-09292.00292.00283.00287.003680010612300

   ※ 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