[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 
2017-12-15999.00999.00973.00991.0067006624200
2017-12-14991.001000.00989.00996.0045004473100
2017-12-13997.00998.00973.00993.004010039460600
2017-12-121006.001006.00990.00999.0059005874600
2017-12-111008.001018.00973.001009.003040030409300
2017-12-081010.001012.00998.001008.0090009040500
2017-12-071014.001019.00999.001011.002210022224300
2017-12-061020.001035.00998.001014.001740017558700
2017-12-051026.001038.001001.001020.002010020492100
2017-12-041035.001049.001030.001030.0082008505800
2017-12-011046.001053.001031.001038.0088009166600
2017-11-301031.001046.001023.001028.0033003401400
2017-11-291045.001052.001026.001026.0086008961000
2017-11-281050.001050.001031.001031.0039004062600
2017-11-271050.001052.001043.001044.001120011750100
2017-11-241062.001069.001046.001050.0087009188400
2017-11-221075.001099.001071.001072.001660017941500
2017-11-211026.001078.001026.001074.003190034019800
2017-11-201028.001030.001013.001024.001440014758000
2017-11-171017.001028.001011.001011.0060006106500
2017-11-161023.001029.001010.001021.001740017758400
2017-11-151001.001025.00972.001023.004210042178500
2017-11-14998.001028.00998.001002.001040010444100
2017-11-131038.001048.001010.001010.003010030773600
2017-11-10996.001050.00988.001038.002240022870500
2017-11-091042.001042.00997.00997.002430024818600
2017-11-081047.001047.001020.001030.001790018464900
2017-11-071010.001049.001005.001049.006140063411900
2017-11-061052.001069.00953.001010.007680079732900
2017-11-021018.001065.001000.001052.00156000162057100
2017-11-01998.001018.00980.001013.004780047703400
2017-10-31972.00989.00967.00989.001680016452600
2017-10-30985.00989.00970.00970.001340013147400
2017-10-27973.00987.00952.00982.002720026463400
2017-10-26958.00967.00956.00965.001630015674800
2017-10-25969.00970.00958.00958.0084008080900
2017-10-24955.00971.00955.00969.001060010230200
2017-10-23966.00967.00955.00964.0091008776100
2017-10-20989.00989.00931.00953.002980028581100
2017-10-19993.001001.00977.00977.002100020764100
2017-10-18983.001005.00976.001002.007170071271700
2017-10-17958.00988.00953.00982.004020038960500
2017-10-16956.00956.00946.00953.0040003806400
2017-10-13958.00960.00948.00954.001150010974400
2017-10-12967.00968.00950.00958.001120010724500
2017-10-11971.00971.00951.00962.002280021893000
2017-10-10959.00996.00950.00973.006010058577100
2017-10-06953.00957.00944.00951.001440013706800
2017-10-05968.00968.00952.00957.0088008447100
2017-10-04955.00969.00941.00965.004650044541800
2017-10-03947.00950.00940.00949.0098009267200
2017-10-02950.00950.00940.00947.0099009372700
2017-09-29944.00950.00936.00949.00103009736900
2017-09-28943.00970.00943.00950.002710025873400
2017-09-27926.00937.00926.00936.0077007171300
2017-09-26929.00937.00912.00931.002190020335100
2017-09-25934.00950.00924.00932.001840017162700
2017-09-22931.00977.00930.00944.006890065644400
2017-09-21916.00941.00901.00930.004670043423600
2017-09-20915.00920.00909.00917.0098008968200
2017-09-19928.00929.00913.00915.002040018797800
2017-09-15910.00923.00905.00910.001620014812200
2017-09-14904.00926.00900.00920.003730034080900
2017-09-13902.00910.00898.00904.001170010566700
2017-09-12873.00905.00873.00905.002020018102500
2017-09-11871.00874.00864.00870.0091007908500
2017-09-08866.00880.00864.00869.0067005828500
2017-09-07870.00891.00869.00879.0049004314800
2017-09-06865.00882.00848.00856.001340011529700
2017-09-05897.00902.00875.00875.001490013218600
2017-09-04904.00905.00896.00900.001470013244600
2017-09-01901.00905.00896.00902.00107009643100
2017-08-31891.00903.00891.00902.00102009183400
2017-08-30890.00902.00864.00902.002030018186500
2017-08-29885.00896.00879.00894.001220010834700
2017-08-28900.00906.00895.00896.002290020601700
2017-08-25857.00880.00850.00878.001900016361200
2017-08-24850.00863.00850.00857.00115009812100
2017-08-23865.00866.00852.00856.0072006195700
2017-08-22861.00866.00852.00864.001760015213900
2017-08-21862.00871.00855.00865.00101008707000
2017-08-18877.00877.00862.00864.0057004966100
2017-08-17881.00882.00865.00881.001650014468200
2017-08-16867.00891.00863.00881.002210019386100
2017-08-15873.00873.00856.00861.00108009315500
2017-08-14878.00878.00855.00875.001800015668100
2017-08-10884.00900.00871.00883.0092008101800
2017-08-09892.00893.00881.00883.0055004862300
2017-08-08900.00907.00888.00892.001830016459300
2017-08-07886.00905.00884.00891.001570014027400
2017-08-04892.00897.00872.00883.001830016212100
2017-08-03905.00905.00888.00896.001330011945100
2017-08-02898.00908.00898.00905.001510013605100
2017-08-01900.00905.00891.00903.001510013579600
2017-07-31919.00930.00891.00897.002400021743800
2017-07-28915.00939.00900.00930.009640088864900
2017-07-27893.00906.00882.00906.003550031807900
2017-07-26895.00900.00890.00890.001250011229200
2017-07-25907.00907.00883.00892.0068006094600
2017-07-24907.00911.00885.00900.001180010593000
2017-07-21900.00906.00893.00902.001540013865000
2017-07-20915.00915.00897.00899.0081007321000
2017-07-19891.00901.00883.00900.001600014299100
2017-07-18914.00915.00890.00890.002110019123700
2017-07-14915.00920.00901.00914.002060018754600
2017-07-13921.00925.00903.00925.002880026382000
2017-07-12935.00940.00917.00926.00123500114968200
2017-07-11885.00905.00880.00905.003730033151900
2017-07-10880.00897.00874.00880.003200028346600
2017-07-07868.00872.00856.00869.001320011445400
2017-07-06865.00876.00860.00860.001400012150400
2017-07-05853.00870.00851.00869.002320020064200
2017-07-04869.00871.00843.00853.001540013224100
2017-07-03867.00876.00859.00869.001650014277600
2017-06-30845.00870.00839.00859.002970025393600
2017-06-29855.00880.00846.00856.002320020056600
2017-06-28864.00864.00850.00853.0065005554800
2017-06-27851.00867.00851.00865.0052004459700
2017-06-26851.00861.00841.00857.001500012764700
2017-06-23882.00890.00850.00850.002500021620900
2017-06-22853.00912.00849.00894.005980053086400
2017-06-21845.00854.00844.00849.001270010765500
2017-06-20851.00855.00842.00844.002450020804600
2017-06-19842.00850.00840.00848.002480020994100
2017-06-16830.00849.00830.00841.002160018107900
2017-06-15834.00852.00833.00835.001400011801500
2017-06-14850.00858.00826.00843.004220035641100
2017-06-13828.00851.00826.00849.001700014300300
2017-06-12837.00837.00818.00828.001980016331100
2017-06-09838.00848.00820.00839.003140026277300
2017-06-08852.00863.00848.00848.001290011013600
2017-06-07845.00875.00836.00865.004200036097500
2017-06-06867.00872.00820.00830.009860082829400
2017-06-05914.00928.00851.00863.00124200108809900
2017-06-02899.00921.00895.00913.009610087327700
2017-06-01875.00953.00875.00908.00201800184850400
2017-05-31836.00887.00833.00869.0010460090174400
2017-05-30838.00846.00816.00822.009270076625400
2017-05-29890.00890.00841.00843.0010200086869600
2017-05-26895.00898.00861.00875.006750059096300
2017-05-25900.00908.00890.00900.005510049473300
2017-05-24936.00957.00892.00899.00173200158759000
2017-05-23906.00940.00900.00935.0010590097545200
2017-05-22958.00984.00898.00906.00279400261982600
2017-05-19850.00950.00850.00935.00502600456242600
2017-05-18880.00880.00837.00851.00165900142442700
2017-05-17915.00929.00871.00886.00221700199223300
2017-05-16950.00979.00889.00937.00472500434848200
2017-05-151078.001083.00948.00949.0011658001176224300
2017-05-12925.001067.00917.001067.0020642002130555200
2017-05-111033.001050.00902.00917.0015775001555829300
2017-05-10908.00928.00870.00928.00999800910594300
2017-05-09778.00778.00778.00778.003250025285000
2017-05-08671.00679.00671.00678.00112007562000
2017-05-02675.00675.00669.00671.001100740200
2017-05-01679.00680.00670.00675.00146009850900
2017-04-28702.00708.00655.00671.003160021609700
2017-04-27662.00662.00662.00662.0010066200
2017-04-26666.00669.00658.00668.0067004468800
2017-04-25668.00668.00663.00663.00700467100
2017-04-24659.00672.00659.00668.0067004419400
2017-04-21656.00660.00656.00659.0025001646300
2017-04-20657.00659.00657.00659.00600394500
2017-04-19647.00648.00647.00647.0028001812400
2017-04-18645.00653.00643.00647.0039002519500
2017-04-17646.00648.00632.00636.0076004874000
2017-04-14642.00646.00642.00646.001200771600
2017-04-13641.00645.00635.00642.0034002173800
2017-04-12656.00656.00639.00641.0063004061600
2017-04-11665.00665.00640.00656.0071004645100
2017-04-10665.00667.00660.00661.0039002591000
2017-04-07657.00667.00657.00667.0021001392000
2017-04-06669.00669.00656.00665.0053003508000
2017-04-05671.00676.00669.00669.0056003767700
2017-04-04676.00676.00671.00671.0040002698600
2017-04-03676.00690.00675.00683.0044002991200
2017-03-31676.00676.00671.00671.0047003168000
2017-03-30676.00683.00675.00675.0060004054700
2017-03-29683.00690.00682.00683.0030002054000
2017-03-28685.00685.00683.00683.0024001643100
2017-03-27680.00688.00677.00685.0036002455600
2017-03-24676.00680.00675.00675.0034002298600
2017-03-23674.00680.00672.00676.0045003039600
2017-03-22676.00676.00671.00674.0042002828000
2017-03-21671.00682.00671.00676.0099006676100
2017-03-17672.00673.00665.00673.0057003815700
2017-03-16663.00674.00663.00673.0043002871300
2017-03-15676.00677.00671.00673.0020001348800
2017-03-14676.00676.00676.00676.001100743600
2017-03-13678.00682.00674.00678.0056003793900
2017-03-10675.00675.00671.00672.0026001749100
2017-03-09673.00675.00672.00675.001000673100
2017-03-08672.00672.00671.00672.0031002082800
2017-03-07672.00674.00672.00672.0020001346400
2017-03-06672.00674.00670.00672.0064004297200
2017-03-03675.00676.00672.00672.0038002558800
2017-03-02675.00680.00671.00677.0034002296100
2017-03-01676.00677.00674.00675.0045003041600
2017-02-28681.00681.00673.00675.0036002435900
2017-02-27676.00682.00676.00681.00900610400
2017-02-24682.00684.00680.00682.0057003887100
2017-02-23675.00683.00675.00681.0029001970200
2017-02-22673.00674.00673.00673.0029001952100
2017-02-21675.00675.00673.00673.00600404000
2017-02-20675.00675.00673.00673.0021001417200
2017-02-17675.00675.00674.00675.0036002429700
2017-02-16675.00684.00673.00675.0078005278800
2017-02-15673.00673.00669.00669.0018001208500
2017-02-14673.00674.00664.00669.0028001877800
2017-02-13663.00673.00663.00673.0025001669000
2017-02-10673.00673.00658.00673.0046003086900
2017-02-09673.00673.00663.00673.0022001473000
2017-02-08667.00682.00657.00673.0070004731300
2017-02-07653.00670.00653.00667.0024001602600
2017-02-06652.00653.00650.00653.001300847300
2017-02-03652.00652.00650.00652.0036002346700
2017-02-02657.00661.00652.00652.0040002620300
2017-02-01660.00668.00650.00650.0049003227600
2017-01-31650.00652.00648.00650.0048003121500
2017-01-30656.00656.00648.00650.0051003328900
2017-01-27651.00657.00651.00657.0036002347800
2017-01-26665.00665.00656.00657.001400925400
2017-01-25651.00658.00651.00658.0032002090200
2017-01-24651.00651.00648.00651.00900585100
2017-01-23651.00651.00643.00644.0034002201300
2017-01-20651.00651.00647.00650.0026001690900
2017-01-19651.00657.00651.00651.001200783100
2017-01-18655.00655.00650.00650.001000653100
2017-01-17660.00665.00659.00665.001000660300
2017-01-16660.00666.00660.00660.0070004621400
2017-01-13659.00660.00659.00660.0035002306900
2017-01-12660.00666.00659.00659.0032002113200
2017-01-11660.00660.00660.00660.0026001716000
2017-01-10660.00660.00654.00660.0085005589700
2017-01-06653.00673.00653.00660.0079005217700
2017-01-05654.00659.00650.00658.00100006542500
2017-01-04642.00645.00639.00644.0034002184000
2016-12-30635.00638.00632.00637.0039002483300
2016-12-29647.00647.00636.00638.0080005105600
2016-12-28651.00660.00636.00637.0060003849300
2016-12-27638.00640.00628.00631.00133008408100
2016-12-26649.00650.00640.00640.001760011352000
2016-12-22651.00651.00642.00649.0078005050200
2016-12-21652.00659.00650.00651.00107006992100
2016-12-20654.00659.00651.00654.00120007863600
2016-12-19667.00667.00657.00662.00102006741700
2016-12-16669.00669.00655.00668.0044002905100
2016-12-15665.00673.00653.00668.0092006095000
2016-12-14670.00672.00665.00671.0045003009700
2016-12-13670.00674.00670.00673.0072004826600

   ※ 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