[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 
2017-12-12366.00372.00363.00363.008780032259200
2017-12-11362.00374.00360.00370.0018070066299400
2017-12-08356.00360.00353.00358.0018050064221600
2017-12-07359.00382.00347.00361.002377100868975700
2017-12-06333.00339.00330.00335.0011190037365500
2017-12-05333.00335.00327.00332.004980016522800
2017-12-04337.00337.00329.00333.007590025263800
2017-12-01337.00340.00332.00335.009450031602300
2017-11-30331.00340.00331.00339.0011360038160600
2017-11-29336.00339.00330.00330.0010880036263700
2017-11-28347.00347.00335.00335.008490028788100
2017-11-27352.00352.00345.00346.006040021057900
2017-11-24349.00352.00342.00350.007010024393200
2017-11-22346.00353.00343.00349.0014620050706500
2017-11-21335.00340.00333.00335.004720015920100
2017-11-20324.00340.00323.00338.005970019787500
2017-11-17325.00326.00320.00323.003410010995800
2017-11-16315.00324.00314.00320.004470014264600
2017-11-15329.00330.00311.00312.0013590043454600
2017-11-14329.00336.00328.00328.006010019912500
2017-11-13341.00346.00328.00334.0014450048551900
2017-11-10346.00359.00346.00348.008400029390300
2017-11-09349.00362.00347.00350.0014840052660200
2017-11-08345.00348.00341.00347.004380015099600
2017-11-07345.00351.00343.00347.006650023002800
2017-11-06351.00353.00346.00346.006150021515000
2017-11-02351.00353.00347.00348.007490026189900
2017-11-01353.00381.00350.00352.00547200199146000
2017-10-31340.00346.00337.00346.004440015198700
2017-10-30337.00347.00337.00344.007720026415400
2017-10-27337.00344.00336.00338.006320021425200
2017-10-26335.00343.00334.00337.005970020206800
2017-10-25341.00342.00334.00334.007740026144900
2017-10-24341.00345.00338.00339.009460032217200
2017-10-23334.00347.00334.00345.007010023929900
2017-10-20336.00338.00330.00333.009950033177800
2017-10-19337.00345.00336.00339.009520032319000
2017-10-18336.00342.00331.00336.0012820043179800
2017-10-17350.00353.00336.00339.0020210069419100
2017-10-16359.00364.00348.00349.0014830052851100
2017-10-13352.00359.00346.00358.0024240085790000
2017-10-12345.00356.00341.00349.0021930076243300
2017-10-11359.00359.00345.00347.0025600089831800
2017-10-10344.00350.00341.00344.0026250090274800
2017-10-06349.00363.00345.00352.00820900289582300
2017-10-05349.00350.00340.00341.00470500162544600
2017-10-04372.00372.00358.00359.00288400104805400
2017-10-03387.00390.00360.00368.00725200268883700
2017-10-02387.00398.00385.00387.00542100210805900
2017-09-29399.00406.00383.00391.00782500307256900
2017-09-28401.00413.00390.00400.001116300446778000
2017-09-27399.00418.00383.00406.002149400862036400
2017-09-26376.00419.00367.00403.0048661001940260700
2017-09-25381.00393.00365.00373.002533200958511000
2017-09-22341.00384.00335.00381.0051109001865211900
2017-09-21308.00360.00308.00325.001374000460440900
2017-09-20312.00312.00300.00302.008460025719200
2017-09-19309.00315.00305.00309.007840024299900
2017-09-15309.00311.00304.00304.003980012241000
2017-09-14296.00323.00294.00309.0029200090027000
2017-09-13296.00297.00292.00294.00298008790200
2017-09-12293.00297.00293.00294.00160004709000
2017-09-11291.00295.00291.00293.0051001491900
2017-09-08291.00296.00289.00289.00144004206900
2017-09-07292.00296.00292.00294.00201005915300
2017-09-06288.00290.00282.00288.004480012816700
2017-09-05299.00301.00286.00288.006300018413900
2017-09-04308.00308.00296.00300.005320016002200
2017-09-01310.00315.00309.00310.00303009456200
2017-08-31308.00312.00305.00310.00242007467100
2017-08-30304.00309.00304.00307.003420010498600
2017-08-29301.00302.00300.00302.00116003497000
2017-08-28302.00305.00302.00304.00139004223500
2017-08-25304.00304.00301.00301.0069002091000
2017-08-24299.00303.00299.00301.00108003251700
2017-08-23303.00305.00299.00301.00157004731300
2017-08-22302.00303.00299.00302.00235007076900
2017-08-21300.00302.00300.00301.0096002886600
2017-08-18300.00307.00299.00299.004310012989400
2017-08-17308.00312.00307.00310.00152004699100
2017-08-16305.00309.00305.00306.00160004913400
2017-08-15304.00309.00304.00307.005200015924100
2017-08-14301.00301.00291.00296.005300015724200
2017-08-10307.00308.00301.00302.005550016922300
2017-08-09309.00313.00305.00307.0011410035139500
2017-08-08318.00333.00318.00331.0010580034437400
2017-08-07314.00318.00309.00317.009300029095300
2017-08-04328.00332.00318.00319.0010630034496900
2017-08-03352.00375.00330.00332.00852200302089200
2017-08-02317.00344.00317.00344.0025600085593200
2017-08-01328.00330.00310.00316.0010130032311400
2017-07-31324.00327.00314.00327.0017510056341600
2017-07-28315.00316.00308.00308.004610014324200
2017-07-27314.00319.00313.00313.003890012297400
2017-07-26315.00318.00314.00316.005570017612700
2017-07-25318.00319.00313.00317.00131004144700
2017-07-24319.00320.00313.00316.005360017001400
2017-07-21306.00324.00303.00320.0014390045424000
2017-07-20303.00306.00303.00305.00124003773700
2017-07-19306.00306.00303.00306.00155004715900
2017-07-18309.00309.00306.00308.00135004151400
2017-07-14307.00309.00307.00309.00148004560400
2017-07-13314.00314.00305.00307.004220013087100
2017-07-12301.00313.00300.00313.009440028919300
2017-07-11302.00302.00297.00298.00250007477500
2017-07-10304.00304.00299.00302.00127003826100
2017-07-07301.00304.00300.00303.00196005914400
2017-07-06301.00302.00300.00302.0065001956700
2017-07-05298.00302.00298.00300.00249007452100
2017-07-04300.00301.00299.00300.00207006210700
2017-07-03301.00302.00297.00300.00270008073400
2017-06-30301.00303.00298.00301.00284008527000
2017-06-29304.00305.00302.00304.00109003313600
2017-06-28304.00305.00301.00301.00104003158600
2017-06-27303.00306.00299.00304.00320009675100
2017-06-26301.00308.00300.00302.003450010499900
2017-06-23307.00307.00302.00302.00169005131900
2017-06-22307.00310.00305.00307.00119003655200
2017-06-21308.00309.00304.00307.00205006266000
2017-06-20308.00311.00304.00307.003760011579000
2017-06-19306.00309.00300.00307.003720011316200
2017-06-16310.00312.00305.00306.004830014928500
2017-06-15313.00313.00303.00308.004900015115100
2017-06-14300.00303.00297.00299.00172005155100
2017-06-13300.00307.00300.00305.00293008892500
2017-06-12302.00306.00299.00299.00200006033300
2017-06-09298.00303.00292.00299.005620016705800
2017-06-08310.00315.00298.00298.0020230061352800
2017-06-07314.00317.00307.00310.0014540045539800
2017-06-06310.00337.00304.00310.00632800203478700
2017-06-05291.00314.00288.00311.0025040076608100
2017-06-02281.00292.00278.00292.007790022168700
2017-06-01276.00283.00275.00279.005730015944900
2017-05-31280.00283.00275.00277.00349009741800
2017-05-30273.00281.00272.00274.0010290028230800
2017-05-29294.00294.00281.00281.008790025252600
2017-05-26299.00302.00291.00291.006380018844600
2017-05-25304.00304.00298.00298.003600010845200
2017-05-24301.00303.00298.00303.00322009673400
2017-05-23302.00302.00298.00301.00172005157800
2017-05-22303.00303.00295.00300.005250015785600
2017-05-19314.00314.00299.00301.006510019796900
2017-05-18290.00312.00289.00310.0032480096312500
2017-05-17320.00332.00314.00330.00347100112246300
2017-05-16302.00307.00302.00307.004170012710000
2017-05-15298.00301.00296.00300.00138004111600
2017-05-12302.00302.00296.00298.00231006898700
2017-05-11302.00305.00297.00304.00243007355900
2017-05-10296.00300.00296.00299.00124003698300
2017-05-09295.00297.00294.00296.00149004403200
2017-05-08296.00302.00295.00296.00177005252800
2017-05-02294.00298.00291.00293.00250007360100
2017-05-01289.00291.00285.00291.00203005858500
2017-04-28290.00295.00285.00285.003670010614600
2017-04-27289.00295.00286.00291.00244007073900
2017-04-26289.00293.00287.00291.00144004171500
2017-04-25289.00289.00282.00286.0060001708600
2017-04-24290.00291.00281.00283.00108003088800
2017-04-21291.00291.00281.00290.00128003689000
2017-04-20282.00291.00282.00284.00290008323600
2017-04-19285.00288.00284.00287.00125003569300
2017-04-18281.00287.00278.00285.00302008582300
2017-04-17271.00277.00270.00275.0078002125400
2017-04-14274.00278.00270.00270.0092002502100
2017-04-13271.00273.00270.00273.00118003204500
2017-04-12283.00285.00270.00270.007810021540700
2017-04-11283.00295.00281.00282.003600010292700
2017-04-10288.00290.00286.00286.00222006390200
2017-04-07291.00295.00287.00290.003730010846900
2017-04-06291.00293.00289.00291.004360012661200
2017-04-05296.00298.00293.00296.00122003601600
2017-04-04305.00305.00290.00291.008100023905400
2017-04-03307.00307.00301.00302.00284008635000
2017-03-31308.00310.00306.00306.00246007571500
2017-03-30306.00310.00306.00307.00139004271000
2017-03-29304.00312.00304.00307.00270008270000
2017-03-28306.00313.00305.00306.00325009982400
2017-03-27315.00315.00302.00306.004410013488200
2017-03-24310.00318.00307.00311.00285008843300
2017-03-23307.00313.00307.00309.00236007299300
2017-03-22318.00319.00306.00310.007970024747000
2017-03-21319.00326.00318.00320.004080013070500
2017-03-17330.00330.00317.00320.0012840041449600
2017-03-16311.00344.00310.00337.00465300154354000
2017-03-15321.00324.00310.00314.006840021618700
2017-03-14334.00338.00321.00323.007960025969800
2017-03-13327.00344.00323.00337.0012100040598400
2017-03-10321.00328.00319.00325.004110013345100
2017-03-09322.00326.00320.00320.004160013384300
2017-03-08320.00326.00319.00323.003480011208000
2017-03-07324.00324.00318.00323.009170029421300
2017-03-06335.00342.00321.00324.0020060065899300
2017-03-03338.00345.00333.00333.0018180061175400
2017-03-02341.00350.00333.00342.00562400191475100
2017-03-01309.00355.00306.00343.002586700875770700
2017-02-28304.00309.00304.00306.00263008055800
2017-02-27309.00311.00304.00305.00314009618800
2017-02-24310.00312.00308.00309.00195006048500
2017-02-23311.00315.00307.00310.005340016617700
2017-02-22316.00319.00309.00312.006230019482100
2017-02-21318.00326.00310.00315.006210019809000
2017-02-20315.00324.00310.00318.009690030590600
2017-02-17303.00331.00302.00317.00859500275554000
2017-02-16301.00303.00298.00298.00322009651100
2017-02-15295.00308.00295.00300.005210015620300
2017-02-14294.00296.00293.00295.00144004234000
2017-02-13295.00295.00291.00293.00189005533500
2017-02-10295.00295.00292.00293.00147004308200
2017-02-09290.00296.00290.00293.003460010092100
2017-02-08296.00299.00294.00295.00287008492700
2017-02-07297.00305.00293.00297.007870023368400
2017-02-06300.00300.00297.00297.00242007224600
2017-02-03302.00302.00297.00298.005820017367800
2017-02-02300.00306.00299.00300.005240015836700
2017-02-01303.00303.00297.00299.006250018756600
2017-01-31310.00313.00304.00304.006750020714400
2017-01-30317.00324.00307.00312.0013850043366600
2017-01-27307.00365.00307.00325.001803800616044600
2017-01-26304.00304.00298.00300.00267008035300
2017-01-25301.00304.00299.00301.004180012609100
2017-01-24298.00300.00296.00299.00172005135500
2017-01-23298.00301.00296.00298.00175005216600
2017-01-20302.00303.00297.00299.00185005546000
2017-01-19298.00303.00298.00300.00124003719100
2017-01-18298.00303.00296.00297.008020023911900
2017-01-17309.00311.00305.00305.005150015853300
2017-01-16313.00317.00309.00309.00228007127300
2017-01-13315.00315.00310.00313.003800011901100
2017-01-12312.00323.00308.00316.0011460036140500
2017-01-11307.00313.00306.00310.00316009790500
2017-01-10309.00313.00305.00306.005480016872700
2017-01-06309.00316.00306.00309.005330016568700
2017-01-05310.00313.00308.00309.004220013096600
2017-01-04321.00322.00306.00310.005300016595600
2016-12-30308.00316.00303.00316.007060021830200
2016-12-29307.00312.00299.00312.0019000057968800
2016-12-28316.00317.00310.00312.0018590058117800
2016-12-27318.00337.00314.00320.0023660076292700
2016-12-26319.00324.00315.00319.0011870037893000
2016-12-22343.00350.00314.00321.0020230066342800
2016-12-21360.00360.00340.00348.0025760089419100
2016-12-20342.00364.00337.00347.00837100294999200
2016-12-19331.00347.00327.00343.00523800177786300
2016-12-16331.00338.00326.00330.0024770082182900
2016-12-15328.00329.00322.00329.0018520060397200
2016-12-14321.00323.00313.00321.0015970050728400
2016-12-13311.00326.00310.00318.0013770043883300
2016-12-12311.00322.00306.00317.0019370060701000
2016-12-09324.00328.00312.00314.00393000124642600
2016-12-08329.00338.00325.00330.0025170082961200

   ※ 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