[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 
2017-05-29294.00294.00281.00281.008790025252600
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
2016-12-07337.00347.00325.00329.00554600186983800
2016-12-06344.00345.00325.00329.00592900196534900
2016-12-05353.00361.00332.00343.001120100386287200
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

   ※ 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