[4239 JQスタンダード] ポラテクノ 日足 時系列データ

[4239 JQスタンダード] ポラテクノ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12625.00666.00623.00657.003450022389000
2013-07-11629.00629.00621.00621.0044002744800
2013-07-10648.00648.00621.00625.00128008064500
2013-07-09647.00652.00625.00635.002730017423100
2013-07-08655.00670.00638.00645.003960025837800
2013-07-05635.00663.00635.00649.002860018677900
2013-07-04648.00649.00627.00635.002700017275500
2013-07-03606.00665.00606.00658.003490022115500
2013-07-02600.00617.00590.00602.00108006463900
2013-07-01609.00621.00588.00594.00165009822800
2013-06-28581.00602.00581.00594.001740010342100
2013-06-27580.00599.00562.00589.00129007431700
2013-06-26593.00598.00550.00562.002020011771200
2013-06-25593.00632.00581.00587.004180025180400
2013-06-24601.00616.00591.00607.002850017223800
2013-06-21591.00616.00584.00616.002520015134200
2013-06-20591.00631.00575.00611.00164009939800
2013-06-19605.00608.00586.00591.002320013841700
2013-06-18620.00620.00589.00596.00156009365400
2013-06-17600.00608.00582.00601.003280019436700
2013-06-14598.00610.00592.00600.002280013663400
2013-06-13599.00615.00594.00595.00115006872100
2013-06-12622.00630.00600.00625.0087005302500
2013-06-11623.00647.00602.00624.002380014787200
2013-06-10590.00638.00590.00621.002510015546100
2013-06-07581.00610.00560.00582.002200012762900
2013-06-06656.00660.00590.00622.004210026440500
2013-06-05690.00715.00666.00670.00125008642300
2013-06-04689.00700.00655.00700.00129008747700
2013-06-03700.00700.00662.00679.001640011123500
2013-05-31705.00747.00705.00711.002680019271700
2013-05-30698.00743.00680.00723.008360059929100
2013-05-29700.00700.00655.00699.004700031612100
2013-05-28624.00699.00623.00694.004450029737000
2013-05-27630.00649.00629.00631.004120026192800
2013-05-24642.00673.00611.00630.006260040209300
2013-05-23711.00712.00642.00662.008690059433500
2013-05-22720.00724.00690.00717.003810026975500
2013-05-21750.00750.00730.00733.003440025557000
2013-05-20700.00777.00697.00770.00239800179934900
2013-05-17658.00683.00640.00677.003200021241000
2013-05-16669.00695.00613.00659.007840050241100
2013-05-15696.00721.00635.00679.008060055050800
2013-05-14672.00729.00670.00724.00149000103743200
2013-05-13662.00674.00644.00653.005820038368800
2013-05-10652.00661.00623.00647.009670062515200
2013-05-09619.00670.00616.00639.00322700204963800
2013-05-08610.00624.00591.00600.007310044319700
2013-05-07580.00619.00577.00618.0013450079952700
2013-05-02564.00580.00564.00573.003360019121100
2013-05-01575.00588.00556.00574.0010410059504000
2013-04-30541.00578.00537.00569.00211800117111600
2013-04-26490.00514.00486.00511.007090035521500
2013-04-25488.00493.00481.00485.003980019478200
2013-04-24484.00489.00475.00488.003560017224100
2013-04-23485.00487.00475.00481.005370025846700
2013-04-22470.00493.00470.00478.008330040262900
2013-04-19484.00484.00469.00469.005140024563000
2013-04-18463.00480.00462.00477.008260038974500
2013-04-17453.00477.00451.00458.0014210066066500
2013-04-16438.00452.00436.00448.008030035623900
2013-04-15435.00447.00435.00441.006880030215200
2013-04-12433.00452.00431.00442.007660033737800
2013-04-11430.00433.00429.00433.002720011738200
2013-04-10430.00432.00427.00429.002720011692100
2013-04-09427.00431.00427.00429.005360022968500
2013-04-08433.00433.00427.00431.00170007319800
2013-04-05425.00430.00420.00425.004580019523300
2013-04-04412.00416.00410.00416.00228009442000
2013-04-03412.00417.00412.00415.00232009612200
2013-04-02414.00414.00396.00412.003450014114100
2013-04-01437.00437.00416.00416.002790011859500
2013-03-29441.00444.00431.00431.00166007285600
2013-03-28451.00451.00442.00442.002740012224400
2013-03-27453.00453.00441.00444.00135006038400
2013-03-26463.00463.00453.00453.00150006912000
2013-03-25463.00465.00459.00463.00162007483000
2013-03-22460.00464.00459.00459.00198009108800
2013-03-21459.00466.00455.00460.00164007544600
2013-03-19449.00460.00449.00458.002240010214200
2013-03-18458.00465.00455.00459.003610016576700
2013-03-15460.00462.00458.00460.00149006855900
2013-03-14465.00465.00449.00453.005300024045000
2013-03-13467.00467.00444.00466.004630021317300
2013-03-12470.00470.00464.00468.003570016706400
2013-03-11465.00470.00464.00467.004150019353500
2013-03-08467.00467.00463.00466.003030014111800
2013-03-07463.00464.00455.00461.003050014080500
2013-03-06470.00470.00460.00463.00154007119300
2013-03-05469.00474.00461.00462.002220010335400
2013-03-04460.00472.00460.00466.005230024338400
2013-03-01443.00460.00440.00454.008920040289300
2013-02-28431.00448.00430.00446.002630011505600
2013-02-27432.00434.00426.00431.002870012368100
2013-02-26429.00432.00424.00430.003910016785000
2013-02-25429.00440.00428.00432.003800016419200
2013-02-22423.00429.00422.00427.002860012183900
2013-02-21423.00424.00419.00423.002720011490500
2013-02-20418.00426.00418.00423.003400014344200
2013-02-19418.00420.00416.00417.00239009963200
2013-02-18415.00421.00415.00418.006690027935400
2013-02-15428.00429.00402.00416.006940028625400
2013-02-14428.00433.00422.00430.003730015912600
2013-02-13435.00435.00425.00430.004040017280300
2013-02-12427.00443.00427.00434.00154006682200
2013-02-08426.00429.00425.00426.003100013201600
2013-02-07428.00428.00422.00427.00173007372800
2013-02-06430.00430.00420.00424.002380010100000
2013-02-05430.00430.00420.00423.004190017736200
2013-02-04445.00448.00426.00437.006800029833900
2013-02-01425.00451.00425.00441.0012460054487700
2013-01-31403.00405.00400.00401.00163006558800
2013-01-30401.00403.00400.00400.00166006657800
2013-01-29395.00399.00395.00399.00201007990200
2013-01-28400.00400.00386.00395.004810018992800
2013-01-25402.00406.00400.00403.00202008124700
2013-01-24413.00413.00390.00402.003080012282800
2013-01-23415.00416.00403.00415.00226009321800
2013-01-22414.00419.00411.00415.002760011466600
2013-01-21411.00414.00407.00414.002680011023200
2013-01-18391.00409.00391.00409.004490017962600
2013-01-17392.00392.00385.00390.003110012083500
2013-01-16395.00395.00385.00391.004920019209500
2013-01-15390.00396.00390.00395.003590014098900
2013-01-11384.00387.00381.00386.002750010587900
2013-01-10382.00389.00378.00381.004510017196500
2013-01-09378.00381.00375.00379.003190012102200
2013-01-08380.00381.00374.00378.003740014128000
2013-01-07383.00383.00375.00378.003630013712900
2013-01-04374.00379.00368.00369.003060011342200
2012-12-28359.00364.00355.00364.00118004234900
2012-12-27352.00356.00351.00355.003740013217400
2012-12-26350.00353.00349.00353.00172006035100
2012-12-25346.00352.00345.00347.00184006393900
2012-12-21344.00349.00339.00341.00119004072700
2012-12-20347.00347.00334.00344.00234007975400
2012-12-19348.00348.00344.00347.00146005046800
2012-12-18349.00359.00344.00347.00194006742700
2012-12-17360.00363.00347.00350.00191006785700
2012-12-14362.00365.00350.00365.00279009987600
2012-12-13372.00375.00360.00368.002960010879900
2012-12-12353.00362.00351.00362.004710016804900
2012-12-11354.00369.00342.00347.007710027759900
2012-12-10346.00353.00346.00352.00193006766800
2012-12-07341.00345.00341.00345.00130004464500
2012-12-06342.00345.00338.00339.0097003314000
2012-12-05340.00341.00338.00339.0045001527600
2012-12-04338.00340.00338.00340.0040001355700
2012-12-03338.00340.00335.00339.0099003347800
2012-11-30339.00339.00336.00338.001500507600
2012-11-29340.00342.00333.00335.0047001589800
2012-11-28345.00345.00339.00339.0070002388300
2012-11-27348.00348.00339.00341.00143004918800
2012-11-26344.00348.00339.00344.0080002753000
2012-11-22339.00343.00339.00342.0076002593200
2012-11-21339.00342.00338.00342.0030001022300
2012-11-20344.00344.00340.00342.001900651000
2012-11-19337.00345.00337.00339.0049001666400
2012-11-16333.00337.00330.00337.0056001870700
2012-11-15328.00335.00328.00330.0042001389400
2012-11-14326.00330.00326.00330.003000986800
2012-11-13325.00328.00324.00326.001500488200
2012-11-12330.00330.00323.00325.0087002845700
2012-11-09339.00340.00329.00334.00189006385700
2012-11-08336.00340.00336.00338.00152005130100
2012-11-07340.00342.00336.00342.0090003053500
2012-11-06345.00345.00339.00341.0061002080300
2012-11-05346.00348.00338.00345.00135004626100
2012-11-02351.00355.00347.00349.00137004830600
2012-11-01358.00358.00344.00352.00134004692700
2012-10-31355.00362.00347.00361.0083002953500
2012-10-30353.00353.00340.00351.0084002926000
2012-10-29355.00355.00351.00355.00116004102600
2012-10-26356.00358.00351.00351.00140004972800
2012-10-25356.00358.00353.00355.00204007256200
2012-10-24352.00359.00352.00358.00145005169800
2012-10-23360.00360.00351.00354.0073002601600
2012-10-22354.00359.00350.00356.00111003943500
2012-10-19358.00359.00353.00356.0062002203500
2012-10-18347.00360.00347.00350.00157005562700
2012-10-17345.00347.00342.00342.00164005653900
2012-10-16342.00344.00341.00341.0059002022800
2012-10-15347.00347.00340.00343.0057001959400
2012-10-12358.00358.00355.00358.002400858300
2012-10-11358.00361.00348.00348.0056001983100
2012-10-10363.00365.00360.00360.00107003875200
2012-10-09378.00378.00377.00378.0031001171300
2012-10-05392.00392.00375.00380.0033001254800
2012-10-04390.00393.00390.00391.0045001755700
2012-10-03408.00408.00392.00392.002200870800
2012-10-02416.00416.00410.00410.0069002839400
2012-10-01425.00425.00412.00413.0077003238500
2012-09-28436.00440.00430.00440.0052002271200
2012-09-27420.00427.00415.00427.0039001630600
2012-09-26420.00434.00420.00420.0097004081900
2012-09-2586000.0086000.0083800.0083800.00373137700
2012-09-2486000.0086000.0085000.0085500.00625284300
2012-09-2186000.0086200.0084800.0084800.00665663500
2012-09-2088000.0088000.0086000.0086100.00615309200
2012-09-1988000.0088000.0087600.0088000.00201758900
2012-09-1887500.0088000.0086700.0088000.00282454100
2012-09-1487000.0087500.0086100.0087500.00171479100
2012-09-1387100.0088000.0087000.0087600.00201750000
2012-09-1288900.0088900.0086300.0086300.0010882900
2012-09-1189000.0089000.0087000.0088900.009795700
2012-09-1090000.0090000.0089000.0089900.00232068500
2012-09-0789900.0089900.0089900.0089900.00189900
2012-09-0688000.0090000.0088000.0089900.00201771800
2012-09-0589500.0091000.0088000.0090000.00151339000
2012-09-0491000.0091000.0091000.0091000.006546000
2012-09-0390500.0092000.0090500.0092000.008729500
2012-08-3190500.0092100.0090500.0092000.00151378700
2012-08-3092400.0093000.0092000.0092000.00141299200
2012-08-2992100.0092200.0092000.0092200.00272487900
2012-08-2893000.0093000.0091900.0091900.00141298200
2012-08-2792000.0093000.0092000.0093000.008738400
2012-08-2491600.0092300.0091600.0092300.004367100
2012-08-2390000.0092400.0090000.0092400.00151364900
2012-08-2290200.0090200.0090000.0090000.009810900
2012-08-2190700.0090700.0090500.0090500.00181630400
2012-08-2090700.0090700.0090500.0090600.00141268300
2012-08-1791000.0091500.0090600.0090600.007636900
2012-08-1692000.0092000.0090600.0090600.006549200
2012-08-1591800.0091800.0091800.0091800.002183600
2012-08-1490000.0090000.0090000.0090000.00191710000
2012-08-1390000.0090000.0090000.0090000.00121080000
2012-08-1090000.0090000.0089500.0090000.00161438200
2012-08-0990000.0090000.0089000.0090000.00423772700
2012-08-0891500.0091600.0091400.0091500.00201829900
2012-08-0790100.0092700.0090100.0092700.005453200
2012-08-0690700.0090700.0090200.0090500.009814600
2012-08-0390600.0090700.0090600.0090700.003271900
2012-08-0292000.0092000.0091700.0092000.00131195600
2012-08-0189100.0093000.0089100.0093000.00232068400
2012-07-3192000.0092000.0092000.0092000.00192000
2012-07-3097000.0097000.0091000.0091000.00373426700
2012-07-2791100.0091100.0089500.0091000.00363250300
2012-07-2692600.0092600.0091100.0091100.00171559600
2012-07-2590000.0091300.0090000.0091100.0011996000
2012-07-2493200.0094500.0093200.0094500.007653900
2012-07-2396500.0096500.0095300.0095300.005479800
2012-07-2097000.0097000.0097000.0097000.004388000
2012-07-1997000.0097000.0097000.0097000.008776000
2012-07-1899800.0099800.0097000.0097000.002196800
2012-07-1796000.0099800.0096000.0099800.0010964100
2012-07-1398000.0098000.0095100.0096000.00121157600
2012-07-1298200.0098200.0098100.0098100.006589100
2012-07-1198000.0098000.0098000.0098000.0010980000
2012-07-1097000.0098000.0096500.0098000.00333211200
2012-07-09100100.00100100.0096600.0098000.00424150000

   ※ 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