[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 
2016-12-02356.00379.00332.00347.0035462001258887000
2016-12-01380.00398.00347.00363.0048185001794784400
2016-11-30463.00463.00376.00402.00103258004411894800
2016-11-29295.00383.00294.00383.00187244006690564100
2016-11-28224.00303.00224.00303.003331500979839400
2016-11-25229.00230.00223.00223.00241005437900
2016-11-24229.00232.00226.00227.00358008204100
2016-11-22229.00230.00217.00229.00315007105100
2016-11-21232.00235.00223.00230.007660017489400
2016-11-18224.00236.00224.00235.007380016965800
2016-11-17213.00225.00213.00224.00366008024700
2016-11-16213.00216.00213.00215.0071001519200
2016-11-15215.00216.00213.00215.0062001329000
2016-11-14211.00217.00211.00215.00120002568100
2016-11-11212.00212.00210.00210.0056001183800
2016-11-10214.00215.00212.00212.0058001237300
2016-11-09217.00217.00205.00206.00243005098000
2016-11-08217.00218.00216.00216.00900195100
2016-11-07220.00220.00215.00216.0058001254900
2016-11-04216.00220.00216.00216.0076001658900
2016-11-02218.00220.00215.00216.00233005058800
2016-11-01222.00223.00221.00222.0056001243800
2016-10-31223.00223.00220.00222.00123002733700
2016-10-28222.00222.00220.00221.003200707600
2016-10-27220.00223.00218.00220.00164003614700
2016-10-26221.00223.00219.00223.003400751100
2016-10-25225.00226.00218.00220.00133002959500
2016-10-24223.00225.00222.00224.0056001249800
2016-10-21229.00229.00224.00225.00136003076700
2016-10-20227.00227.00224.00226.0067001510600
2016-10-19222.00225.00222.00223.0056001247100
2016-10-18220.00224.00220.00221.0074001634500
2016-10-17225.00226.00220.00224.00135003017000
2016-10-14217.00233.00217.00226.00299006762300
2016-10-13214.00238.00214.00219.0017290038918300
2016-10-12214.00215.00213.00214.002000428000
2016-10-11214.00214.00209.00214.0085001805900
2016-10-07215.00215.00212.00214.0080001710500
2016-10-06215.00216.00212.00213.0093001996300
2016-10-05217.00217.00211.00214.0088001876900
2016-10-04211.00216.00211.00212.002900622500
2016-10-03212.00214.00211.00211.002800595000
2016-09-30211.00211.00208.00211.0049001030100
2016-09-29208.00212.00208.00211.0060001262200
2016-09-28208.00209.00205.00206.0071001468700
2016-09-27209.00209.00203.00207.00107002211800
2016-09-26206.00210.00206.00209.00166003451000
2016-09-23206.00211.00206.00210.005910012261300
2016-09-21214.00214.00212.00214.00117002495500
2016-09-20214.00215.00213.00214.003800813500
2016-09-16212.00214.00212.00214.004500960200
2016-09-15215.00215.00212.00213.003400726900
2016-09-14214.00216.00214.00216.00800172300
2016-09-13215.00216.00214.00215.002800601000
2016-09-12215.00216.00215.00215.002500537700
2016-09-09219.00219.00216.00217.0080001739300
2016-09-08217.00218.00217.00217.0058001260700
2016-09-07219.00219.00217.00217.0059001284600
2016-09-06218.00218.00214.00217.0057001231200
2016-09-05219.00219.00216.00217.0049001068300
2016-09-02214.00216.00214.00215.003200686800
2016-09-01216.00216.00214.00215.0049001053900
2016-08-31214.00216.00213.00214.00105002245700
2016-08-30215.00216.00214.00216.002300494900
2016-08-29214.00216.00214.00215.003500749900
2016-08-26216.00216.00212.00212.0052001112500
2016-08-25214.00217.00212.00214.00150003207200
2016-08-24215.00216.00213.00215.00135002893800
2016-08-23219.00221.00213.00216.00177003822600
2016-08-22221.00221.00217.00220.00155003414300
2016-08-19211.00213.00211.00213.0048001019200
2016-08-18212.00213.00210.00212.00148003123300
2016-08-17214.00214.00211.00212.00155003281300
2016-08-16216.00218.00212.00213.00162003463800
2016-08-15214.00218.00213.00218.00196004218300
2016-08-12215.00218.00212.00217.00304006533100
2016-08-10217.00218.00212.00217.004750010236900
2016-08-09227.00230.00223.00228.00140003169800
2016-08-08227.00230.00223.00227.00128002898000
2016-08-05224.00225.00220.00222.00155003445000
2016-08-04226.00227.00218.00222.00275006112400
2016-08-03233.00237.00225.00228.005930013657400
2016-08-02227.00247.00216.00237.0025120059080700
2016-08-01213.00227.00213.00227.00415009237900
2016-07-29215.00217.00210.00216.00157003353100
2016-07-28216.00217.00211.00214.00102002181800
2016-07-27215.00219.00212.00219.00316006843200
2016-07-26222.00222.00210.00216.004900010530800
2016-07-25230.00241.00210.00210.009960022807300
2016-07-22224.00235.00215.00233.007620017368000
2016-07-21206.00232.00206.00223.0012070026546700
2016-07-20207.00211.00207.00209.0087001816200
2016-07-19212.00213.00205.00207.00192003998600
2016-07-15209.00216.00209.00211.00262005565600
2016-07-14217.00217.00207.00207.006480013745100
2016-07-13212.00254.00210.00216.00927800214751700
2016-07-12200.00204.00198.00202.00156003130800
2016-07-11193.00199.00193.00199.00132002584900
2016-07-08200.00200.00195.00195.00106002089600
2016-07-07197.00200.00197.00200.00800159300
2016-07-06199.00200.00198.00200.001400277500
2016-07-05200.00201.00199.00201.0071001416700
2016-07-04204.00204.00201.00204.0087001762000
2016-07-01197.00200.00197.00199.0067001329500
2016-06-30199.00199.00192.00198.00111002184800
2016-06-29191.00195.00191.00194.0069001329600
2016-06-28186.00193.00186.00190.004000758200
2016-06-27190.00190.00183.00190.00261004864600
2016-06-24204.00204.00184.00185.00400007781700
2016-06-23203.00205.00203.00203.003300671400
2016-06-22201.00204.00201.00204.004800974500
2016-06-21207.00207.00200.00200.0086001760400
2016-06-20202.00205.00201.00204.004800974900
2016-06-17200.00202.00200.00202.004700944000
2016-06-16205.00205.00198.00198.00105002094700
2016-06-15201.00205.00197.00204.0090001798300
2016-06-14200.00202.00198.00201.00179003570900
2016-06-13209.00213.00198.00200.00436008893600
2016-06-10213.00214.00212.00213.004100872800
2016-06-09215.00217.00213.00213.00105002262900
2016-06-08216.00218.00215.00217.0066001423800
2016-06-07216.00217.00214.00216.0074001599400
2016-06-06216.00219.00216.00216.0057001235500
2016-06-03216.00219.00216.00217.00102002217200
2016-06-02220.00220.00218.00218.0080001759300
2016-06-01218.00221.00218.00220.0092002022400
2016-05-31221.00223.00216.00222.00363007964800
2016-05-30223.00224.00216.00223.00161003570700
2016-05-27224.00225.00220.00221.00153003412800
2016-05-26224.00225.00221.00225.0078001746000
2016-05-25224.00225.00223.00223.002700603200
2016-05-24226.00227.00223.00223.0073001645900
2016-05-23220.00228.00220.00227.00298006716600
2016-05-20217.00223.00216.00223.00102002236000
2016-05-19218.00219.00217.00218.00190004141100
2016-05-18235.00237.00218.00218.0017040038999500
2016-05-17211.00224.00207.00223.005660012356100
2016-05-16208.00214.00208.00212.0088001845200
2016-05-13214.00215.00210.00211.00104002202100
2016-05-12215.00220.00215.00216.002500540500
2016-05-11219.00220.00215.00219.00131002855500
2016-05-10216.00220.00214.00219.00126002740500
2016-05-09216.00218.00213.00213.0048001026700
2016-05-06212.00212.00210.00211.004100863600
2016-05-02209.00212.00209.00210.00107002246100
2016-04-28223.00223.00216.00217.0084001844100
2016-04-27222.00222.00214.00220.00137002987200
2016-04-26208.00230.00208.00214.0010610023416900
2016-04-25221.00223.00199.00205.00388008111600
2016-04-22217.00223.00213.00219.00125002735400
2016-04-21214.00219.00211.00217.00131002806600
2016-04-20218.00221.00213.00219.00158003398200
2016-04-19214.00217.00202.00214.00200004198200
2016-04-18218.00218.00207.00211.00162003433200
2016-04-15221.00224.00216.00218.00163003590900
2016-04-14224.00226.00213.00226.005540012249500
2016-04-13207.00245.00207.00226.00539200122925400
2016-04-12203.00203.00201.00201.0081001635900
2016-04-11204.00204.00201.00203.004700948900
2016-04-08201.00205.00199.00201.00124002498700
2016-04-07204.00204.00200.00204.00130002623500
2016-04-06207.00209.00200.00203.00259005247900
2016-04-05220.00226.00201.00210.00355007535200
2016-04-04214.00224.00211.00224.00184003978400
2016-04-01234.00235.00225.00227.00220005026500
2016-03-31234.00234.00228.00228.0070001610800
2016-03-30234.00234.00228.00229.0060001390100
2016-03-29231.00233.00228.00233.00109002505400
2016-03-28232.00234.00229.00234.00139003214700
2016-03-25229.00238.00229.00235.00322007429800
2016-03-24236.00237.00235.00236.0063001484900
2016-03-23239.00239.00232.00235.004100961300
2016-03-22234.00237.00232.00237.00140003288800
2016-03-18240.00241.00228.00230.006190014415900
2016-03-17244.00249.00242.00242.00202004939900
2016-03-16244.00247.00241.00247.00143003479900
2016-03-15245.00246.00240.00246.0064001556700
2016-03-14242.00245.00239.00241.00123002975700
2016-03-11239.00243.00236.00239.00211005022300
2016-03-10237.00243.00234.00236.00197004693000
2016-03-09235.00239.00230.00239.00155003634800
2016-03-08238.00245.00234.00235.00183004378000
2016-03-07236.00249.00228.00242.00370008735900
2016-03-04235.00245.00230.00239.008430019912900
2016-03-03213.00280.00213.00239.00909500228341800
2016-03-02214.00214.00207.00208.00139002904600
2016-03-01208.00212.00206.00208.00128002657700
2016-02-29222.00222.00209.00215.00276006057400
2016-02-26209.00210.00203.00205.003800783800
2016-02-25203.00210.00203.00209.004700972000
2016-02-24200.00204.00199.00204.00112002250600
2016-02-23200.00201.00196.00200.0064001272300
2016-02-22194.00200.00194.00199.0096001877600
2016-02-19198.00205.00194.00198.00230004570900
2016-02-18197.00209.00197.00207.00154003123500
2016-02-17197.00199.00195.00197.004100807900
2016-02-16194.00204.00194.00199.00108002122700
2016-02-15194.00196.00190.00193.00113002177300
2016-02-12194.00197.00186.00186.00338006475100
2016-02-10221.00221.00208.00209.00114002425400
2016-02-09220.00220.00212.00218.00148003186400
2016-02-08218.00224.00218.00224.0073001607900
2016-02-05232.00232.00224.00224.00149003386400
2016-02-04238.00238.00233.00233.00700164800
2016-02-03233.00235.00230.00232.0046001064500
2016-02-02235.00240.00235.00236.003800899200
2016-02-01238.00240.00231.00236.00102002424000
2016-01-29236.00236.00231.00234.0045001052600
2016-01-28234.00235.00230.00234.004200979500
2016-01-27230.00235.00227.00233.0045001036300
2016-01-26228.00231.00228.00229.001400320300
2016-01-25232.00233.00230.00232.0085001967200
2016-01-22222.00228.00222.00227.0083001865600
2016-01-21225.00228.00219.00223.00123002751300
2016-01-20233.00253.00224.00225.00348008027600
2016-01-19239.00239.00228.00235.0099002295500
2016-01-18234.00239.00227.00239.00128002977700
2016-01-15243.00243.00237.00237.00143003455900
2016-01-14237.00241.00232.00240.00205004826500
2016-01-13242.00243.00238.00243.0068001634000
2016-01-12248.00248.00236.00236.00199004808600
2016-01-08246.00249.00245.00248.00257006363000
2016-01-07248.00251.00247.00247.00123003048500
2016-01-06254.00257.00248.00248.00133003340900
2016-01-05258.00258.00250.00252.00237005973400
2016-01-04256.00259.00251.00258.00211005376800
2015-12-30251.00255.00249.00255.00247006222400
2015-12-29246.00251.00246.00248.00136003382500
2015-12-28243.00249.00242.00249.00226005515100
2015-12-25241.00243.00231.00235.006530015471200
2015-12-24247.00249.00243.00243.008310020426400
2015-12-22249.00252.00244.00245.004780011817000
2015-12-21260.00260.00250.00252.004710011999800
2015-12-18261.00262.00258.00260.00296007697700
2015-12-17261.00261.00258.00261.00317008221100
2015-12-16265.00265.00258.00261.00315008269700
2015-12-15259.00268.00258.00260.00278007245600
2015-12-14262.00267.00260.00261.00278007291800
2015-12-11265.00268.00264.00266.00183004868000
2015-12-10265.00272.00265.00266.00252006743300
2015-12-09280.00283.00265.00270.00359009767400
2015-12-08288.00293.00278.00280.00262007468000
2015-12-07285.00290.00285.00288.00234006734300
2015-12-04282.00288.00275.00283.00229006455400
2015-12-03295.00299.00282.00286.003610010497300
2015-12-02294.00296.00288.00293.003980011600800
2015-12-01297.00300.00289.00298.0015440045661200
2015-11-30285.00297.00277.00290.009530027207700
2015-11-27264.00305.00262.00282.00381300109133500
2015-11-26261.00264.00260.00261.00303007936900

   ※ 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