[4238 JQスタンダード] ミライアル 日足 時系列データ

[4238 JQスタンダード] ミライアル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-01-271085.001101.001085.001101.00300327800
2012-01-261130.001145.001120.001145.0064007232100
2012-01-251112.001113.001110.001111.0026002887800
2012-01-241114.001114.001103.001107.0012001329000
2012-01-231091.001105.001091.001105.0034003736900
2012-01-201076.001085.001076.001085.0058006273600
2012-01-191061.001075.001061.001075.00700748700
2012-01-181056.001061.001052.001052.0018001901100
2012-01-171052.001058.001051.001056.0011001158900
2012-01-161065.001065.001057.001057.00800847000
2012-01-131075.001079.001056.001064.0050005319800
2012-01-121086.001088.001075.001084.0012001296600
2012-01-111087.001087.001084.001084.00300325500
2012-01-101063.001088.001063.001088.0036003877600
2012-01-061070.001070.001041.001055.0025002648200
2012-01-051040.001053.001040.001053.0019001989700
2012-01-041039.001044.001037.001040.00800831300
2011-12-301041.001041.001027.001028.0038003926700
2011-12-291034.001035.001025.001029.001250012868400
2011-12-281033.001039.001031.001034.0073007547100
2011-12-271035.001040.001031.001033.001030010660200
2011-12-261040.001042.001032.001033.001430014831500
2011-12-221045.001045.001032.001032.001830019055800
2011-12-211049.001059.001030.001045.002680027949800
2011-12-201037.001058.001036.001048.001610016871000
2011-12-191036.001049.001028.001035.003170032842400
2011-12-161034.001050.001033.001036.001340013912500
2011-12-151050.001050.001029.001030.002750028495100
2011-12-141050.001059.001045.001045.003280034446600
2011-12-131060.001068.001046.001061.004840051185000
2011-12-121083.001087.001047.001062.00128800137133700
2011-12-091015.001029.001011.001025.002320023615600
2011-12-081020.001028.001015.001015.001570016035400
2011-12-071017.001032.001011.001020.004540046567200
2011-12-061035.001036.001011.001012.003950040393600
2011-12-051021.001030.001013.001026.005320054523400
2011-12-021005.001023.001004.001005.001750017655300
2011-12-011025.001025.001005.001010.002370024018400
2011-11-301001.001014.00991.001014.001450014548000
2011-11-291020.001020.001005.001014.001510015316800
2011-11-28984.001010.00977.001003.001090010856200
2011-11-25967.00989.00965.00970.001710016649200
2011-11-24966.00970.00960.00964.002410023283600
2011-11-22965.00977.00964.00964.003950038167800
2011-11-21970.00979.00965.00966.001830017724700
2011-11-18955.00970.00946.00955.0010420099479600
2011-11-17991.00998.00980.00980.002760027332100
2011-11-161011.001016.00990.00993.002260022689500
2011-11-151019.001029.001013.001013.002460025196600
2011-11-141045.001047.001016.001018.001460015095300
2011-11-111002.001032.001001.001032.001220012408700
2011-11-101012.001015.001000.001004.002520025369600
2011-11-091021.001027.001018.001018.005270053766200
2011-11-081056.001056.001020.001020.007010072319500
2011-11-071102.001110.001055.001055.003900042250100
2011-11-041185.001186.001161.001162.001300015244100
2011-11-021192.001200.001188.001189.0077009173100
2011-11-011204.001220.001204.001205.002310027832900
2011-10-311231.001250.001230.001234.002070025494700
2011-10-281270.001277.001260.001263.0036004561400
2011-10-271265.001270.001260.001270.0010001265500
2011-10-261250.001269.001250.001269.0017002144800
2011-10-251230.001250.001230.001250.00600745000
2011-10-241241.001241.001223.001226.0027003329400
2011-10-211240.001241.001240.001241.0012001489000
2011-10-201235.001237.001235.001236.0019002348500
2011-10-191232.001247.001232.001233.001060013079200
2011-10-181268.001268.001240.001247.0027003374300
2011-10-171270.001292.001270.001292.00600766400
2011-10-141250.001250.001250.001250.0016002000000
2011-10-131250.001300.001250.001265.0055007001600
2011-10-121250.001250.001250.001250.00400500000
2011-10-111250.001263.001243.001243.0011001381300
2011-10-071226.001249.001226.001235.0010001234000
2011-10-061219.001239.001219.001232.00800981100
2011-10-051226.001233.001225.001230.0018002210200
2011-10-041211.001219.001211.001216.0012001455800
2011-10-031280.001297.001271.001271.0016002062400
2011-09-301330.001330.001271.001280.0025003226000
2011-09-291271.001300.001271.001300.0010001288100
2011-09-281270.001335.001270.001289.0026003356400
2011-09-271278.001279.001263.001265.001280016213100
2011-09-261257.001265.001250.001263.0077009703100
2011-09-221365.001381.001282.001313.001270016887100
2011-09-211381.001385.001379.001383.00780010776200
2011-09-201384.001384.001381.001381.0022003040500
2011-09-161360.001395.001360.001384.00770010637700
2011-09-151340.001365.001340.001356.0037004994700
2011-09-141336.001341.001336.001336.0028003745400
2011-09-131311.001341.001311.001335.0049006510700
2011-09-121300.001311.001300.001311.0027003532300
2011-09-091342.001342.001330.001330.0020002674200
2011-09-081335.001345.001320.001342.0018002406400
2011-09-071320.001330.001305.001330.0023003027300
2011-09-061311.001315.001300.001315.0024003135700
2011-09-051315.001315.001315.001315.0028003682000
2011-09-021304.001325.001303.001320.0020002631700
2011-09-011296.001333.001295.001333.0018002353900
2011-08-311300.001357.001281.001305.001710022275500
2011-08-301265.001283.001265.001270.0029003689300
2011-08-291260.001275.001243.001263.0031003901800
2011-08-261256.001269.001256.001269.0027003401100
2011-08-251260.001274.001260.001272.0020002530400
2011-08-241256.001299.001246.001247.001050013268900
2011-08-231220.001250.001220.001246.0026003203600
2011-08-221200.001240.001200.001240.0048005860200
2011-08-191250.001250.001151.001182.002400028499900
2011-08-181273.001293.001251.001263.0060007601000
2011-08-171288.001294.001272.001280.0019002431200
2011-08-161290.001290.001260.001272.0029003696400
2011-08-151345.001370.001257.001272.001050013487600
2011-08-121374.001374.001298.001310.0021002786100
2011-08-111275.001320.001260.001300.0023002973000
2011-08-101370.001370.001278.001329.00790010513200
2011-08-091280.001360.001250.001355.001370017856300
2011-08-081450.001450.001425.001430.0027003891700
2011-08-051481.001500.001420.001500.00870012689600
2011-08-041580.001580.001543.001550.0016002498800
2011-08-031580.001580.001492.001580.001480022592200
2011-08-021595.001595.001581.001582.0049007782300
2011-08-011600.001600.001595.001595.0037005913700
2011-07-291653.001653.001606.001608.0037006030900
2011-07-281635.001655.001635.001655.0020003277400
2011-07-271680.001680.001670.001670.0051008548000
2011-07-261674.001725.001674.001725.00980016698000
2011-07-251698.001700.001689.001689.0041006943600
2011-07-221700.001701.001698.001699.00750012746600
2011-07-211700.001702.001698.001700.00910015469200
2011-07-201700.001705.001698.001700.00680011561400
2011-07-191735.001735.001671.001698.0058009899100
2011-07-151678.001695.001678.001695.00690011658800
2011-07-141697.001697.001679.001688.0020003381100
2011-07-131686.001700.001683.001697.0042007127400
2011-07-121695.001695.001685.001690.0038006422100
2011-07-111709.001709.001699.001700.00660011228800
2011-07-081697.001710.001688.001710.001010017138700
2011-07-071696.001698.001691.001692.0040006782100
2011-07-061696.001702.001695.001701.00770013081700
2011-07-051709.001709.001690.001695.00630010703900
2011-07-041680.001698.001680.001690.0026004395000
2011-07-011674.001675.001661.001675.0042007016500
2011-06-301675.001675.001650.001659.0053008795200
2011-06-291655.001658.001650.001655.0034005628600
2011-06-281649.001670.001636.001650.0038006290100
2011-06-271620.001648.001617.001648.0029004713200
2011-06-241612.001624.001612.001624.0017002747400
2011-06-231614.001630.001614.001615.0013002105700
2011-06-221614.001620.001612.001612.0061009851400
2011-06-211615.001615.001611.001614.0042006780800
2011-06-201611.001620.001611.001618.0038006148300
2011-06-171647.001647.001610.001610.0051008289500
2011-06-161603.001636.001603.001621.00740011959200
2011-06-151635.001648.001610.001619.001000016245800
2011-06-141679.001679.001617.001635.003120051066300
2011-06-131666.001700.001631.001672.002980049798600
2011-06-101790.001795.001785.001786.00660011810000
2011-06-091791.001792.001781.001790.00990017712400
2011-06-081801.001823.001791.001809.0050009016200
2011-06-071841.001845.001832.001836.00600011038900
2011-06-061860.001860.001854.001858.0017003160700
2011-06-031870.001870.001861.001869.008001495000
2011-06-0200
2011-06-011870.001872.001862.001870.0031005791600
2011-05-311884.001884.001865.001882.0018003384900
2011-05-301889.001900.001879.001884.0015002838500
2011-05-271850.001868.001820.001868.0023004259700
2011-05-261863.001881.001861.001868.0011002053400
2011-05-251909.001909.001860.001892.0014002632100
2011-05-241938.001938.001857.001871.0044008258700
2011-05-231920.001920.001905.001905.0025004783500
2011-05-201980.001980.001964.001973.0026005128300
2011-05-191965.001990.001963.001990.00990019475500
2011-05-181988.001988.001935.001965.00550010790100
2011-05-171932.001980.001932.001969.00820015934600
2011-05-161948.001948.001925.001933.0038007351500
2011-05-132000.002010.001911.001960.001330026213200
2011-05-121924.001926.001914.001920.00690013243100
2011-05-111941.001941.001919.001924.0041007903500
2011-05-101913.001935.001913.001925.00980018866500
2011-05-091880.001920.001880.001897.00990018765000
2011-05-061845.001847.001840.001840.0028005166500
2011-05-021860.001880.001845.001870.001080020185900
2011-04-281825.001899.001825.001860.0048008958000
2011-04-271805.001820.001800.001805.0043007763000
2011-04-261813.001813.001790.001800.00980017643500
2011-04-251811.001829.001811.001812.0032005831100
2011-04-221807.001810.001806.001810.0027004884000
2011-04-211828.001828.001806.001813.0045008170900
2011-04-201820.001820.001810.001815.00780014147800
2011-04-191890.001890.001800.001800.00810014749400
2011-04-181901.001903.001890.001900.00810015384600
2011-04-151902.001903.001901.001903.0019003613800
2011-04-141905.001910.001903.001903.0032006104500
2011-04-131900.001923.001900.001915.0025004772000
2011-04-121901.001904.001900.001900.0041007791100
2011-04-111901.001907.001900.001901.0034006470500
2011-04-081900.001940.001900.001940.0035006681300
2011-04-071900.001930.001900.001930.0022004225900
2011-04-061950.001955.001920.001920.0041007924000
2011-04-052000.002000.001955.001955.0037007273000
2011-04-042011.002050.002000.002000.0026005246700
2011-04-012089.002089.002020.002050.0029005928600
2011-03-312014.002106.002005.002106.001030021044100
2011-03-302100.002109.001950.001975.002630051972800
2011-03-292190.002190.002100.002115.00630013320200
2011-03-282299.002299.002150.002190.00750016520200
2011-03-252210.002250.002210.002249.00840018670300
2011-03-242250.002275.002130.002205.002400052680200
2011-03-232300.002421.002286.002350.0042500100771800
2011-03-222200.002298.002182.002238.0047200105030700
2011-03-182050.002150.002050.002110.002520052954800
2011-03-171804.002100.001800.002095.002810056134900
2011-03-161804.001885.001804.001835.002180039903100
2011-03-151675.001750.001580.001750.003170051140600
2011-03-142089.002150.001860.001980.003190064393800
2011-03-112135.002189.002133.002189.00750016166800
2011-03-102200.002208.002151.002185.001120024424700
2011-03-092200.002227.002178.002209.0039008578000
2011-03-082231.002250.002190.002227.0023005095900
2011-03-072230.002235.002200.002230.0040008906900
2011-03-042231.002231.002180.002229.0032007092100
2011-03-032232.002232.002190.002200.0012002641200
2011-03-022162.002210.002160.002180.0041008954900
2011-03-012163.002186.002163.002175.00730015874300
2011-02-282199.002200.002111.002163.00470010188700
2011-02-252148.002149.002141.002146.0019004077000
2011-02-242162.002162.002062.002105.001030021681700
2011-02-232160.002200.002158.002162.00530011531300
2011-02-222200.002220.002150.002220.00840018243400
2011-02-212185.002200.002180.002200.0030006565000
2011-02-182234.002234.002145.002185.002230048603000
2011-02-172150.002237.002150.002234.00680014991900
2011-02-162155.002180.002145.002163.0034007316700
2011-02-152150.002170.002140.002155.0045009700600
2011-02-142130.002150.002130.002150.0039008357500
2011-02-102120.002140.002120.002125.0013002763500
2011-02-092110.002120.002110.002120.0041008684800
2011-02-082100.002100.002080.002094.00880018378600
2011-02-072085.002130.002085.002100.0017003568600
2011-02-042068.002100.002068.002090.0016003333000
2011-02-032080.002085.002061.002070.0023004762800
2011-02-022088.002137.002070.002070.00660013908600
2011-02-012075.002090.002075.002088.0021004376400
2011-01-312025.002138.002010.002125.00690014258300
2011-01-282225.002225.002150.002175.00950020869500
2011-01-272281.002281.002216.002230.00630014099300
2011-01-262300.002320.002300.002311.00500011530100
2011-01-252292.002320.002272.002303.00450010314400
2011-01-242272.002300.002272.002290.007001600800
2011-01-212290.002310.002271.002271.00790018157900

   ※ 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