[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 
2017-03-22676.00676.00671.00674.0042002828000
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
2016-12-12675.00679.00671.00679.0038002565000
2016-12-09685.00685.00675.00679.0047003212200
2016-12-08673.00675.00670.00675.0033002218900
2016-12-07677.00677.00666.00676.0024001618000
2016-12-06678.00679.00660.00677.0092006153800
2016-12-05679.00680.00674.00678.0015001017500
2016-12-02683.00683.00672.00679.0045003064800
2016-12-01695.00695.00678.00683.0083005689800
2016-11-30690.00694.00677.00686.00144009873900
2016-11-29681.00687.00671.00671.001880012803900
2016-11-28670.00686.00669.00671.0093006265200
2016-11-25663.00670.00663.00669.0060003998200
2016-11-24680.00680.00665.00669.00134009022700
2016-11-22660.00671.00660.00665.00110007294400
2016-11-21662.00662.00654.00660.0030001974000
2016-11-18653.00661.00653.00660.0017001121100
2016-11-17663.00663.00650.00650.0048003143300
2016-11-16660.00662.00650.00662.0075004930900
2016-11-15657.00660.00656.00660.0070004601200
2016-11-14653.00659.00650.00657.0054003538400
2016-11-11650.00659.00649.00650.0078005080800
2016-11-10635.00651.00619.00650.001740011104100
2016-11-09656.00658.00616.00631.003220020409500
2016-11-08680.00696.00645.00659.0010640070915800
2016-11-07610.00710.00604.00710.001890013357800
2016-11-04610.00611.00607.00610.001600975200
2016-11-02616.00616.00605.00611.0020001218300
2016-11-01616.00619.00606.00618.0063003886900
2016-10-31610.00619.00603.00616.0042002569100
2016-10-28595.00610.00595.00610.0077004634800
2016-10-27596.00596.00592.00595.0055003275800
2016-10-26596.00599.00589.00596.0035002079800
2016-10-25591.00596.00588.00596.0063003721100
2016-10-24600.00600.00600.00600.00600360000
2016-10-21600.00601.00596.00601.0050002989600
2016-10-20600.00600.00598.00600.00800479600
2016-10-19600.00602.00593.00600.0028001669400
2016-10-18602.00603.00598.00602.001600961400
2016-10-17602.00603.00602.00602.0033001987100
2016-10-14602.00602.00601.00602.0057003431300
2016-10-13608.00609.00600.00600.0033001990300
2016-10-12602.00603.00602.00602.001200722600
2016-10-11602.00603.00602.00602.0030001806500
2016-10-07602.00603.00602.00603.001200722800
2016-10-06603.00603.00603.00603.001200723600
2016-10-05606.00606.00602.00606.00500302600
2016-10-04602.00603.00599.00602.0049002947200
2016-10-03599.00603.00599.00602.00900540700
2016-09-30601.00603.00600.00602.0061003670300
2016-09-29597.00602.00597.00602.0048002888400
2016-09-28606.00606.00593.00602.0039002349500
2016-09-27602.00603.00602.00603.00800481800
2016-09-26605.00605.00590.00603.00101006049100
2016-09-23602.00608.00601.00606.0045002719600
2016-09-21602.00607.00602.00605.0024001451600
2016-09-20602.00603.00602.00603.00200120500
2016-09-16602.00602.00600.00602.0040002406500
2016-09-15602.00602.00602.00602.0010060200
2016-09-14603.00603.00602.00602.00200120500
2016-09-13603.00603.00603.00603.00700422100
2016-09-12610.00610.00601.00601.001200724900
2016-09-09603.00608.00603.00608.00800484700
2016-09-08612.00612.00602.00602.0072004356400
2016-09-07602.00603.00600.00602.0095005717200
2016-09-06602.00605.00601.00601.001820010957400
2016-09-05602.00604.00600.00602.0043002588300
2016-09-02605.00605.00602.00603.0032001928900
2016-09-01602.00606.00602.00605.001500905400
2016-08-31602.00602.00600.00602.0088005295900
2016-08-30601.00605.00601.00602.0033001986300
2016-08-29602.00603.00599.00603.0051003063100
2016-08-26596.00600.00596.00600.001100658800
2016-08-25602.00605.00602.00602.0042002528900
2016-08-24602.00602.00600.00602.0061003669500
2016-08-23599.00602.00599.00602.00800479700
2016-08-22601.00605.00598.00599.00102006126300
2016-08-19595.00599.00595.00595.0045002686100
2016-08-18595.00596.00594.00595.0041002438500
2016-08-17592.00594.00592.00594.00105006223100
2016-08-16600.00602.00600.00602.0044002644000
2016-08-15602.00602.00596.00596.001100661000
2016-08-12602.00609.00602.00606.001300790000
2016-08-1000
2016-08-09600.00606.00600.00606.0039002342000
2016-08-08602.00602.00591.00600.0022001314600
2016-08-05597.00602.00597.00600.0058003481500
2016-08-04601.00602.00596.00596.0080004794700
2016-08-03596.00597.00590.00597.00117006970700
2016-08-02596.00596.00582.00590.001840010867300
2016-08-01602.00605.00592.00596.001990011894600
2016-07-29600.00605.00600.00605.0055003306700
2016-07-28608.00608.00600.00600.001500904200
2016-07-27602.00602.00600.00600.0019001141700
2016-07-26602.00603.00602.00602.00400240900
2016-07-25597.00602.00597.00602.0072004329000
2016-07-22596.00600.00596.00600.00900537300
2016-07-21605.00605.00602.00602.00800482600
2016-07-20602.00610.00602.00610.001300785300
2016-07-19613.00613.00604.00604.0028001696100
2016-07-15612.00612.00595.00604.0061003664300
2016-07-14613.00613.00604.00604.0036002203700
2016-07-13614.00614.00604.00604.0022001338800
2016-07-12595.00605.00595.00604.00102006106900
2016-07-11595.00595.00595.00595.0035002082500
2016-07-08597.00599.00595.00595.001100655300
2016-07-0700
2016-07-06602.00603.00602.00602.001400842900
2016-07-05602.00607.00598.00601.0076004581500
2016-07-04610.00610.00603.00603.00300182300
2016-07-01605.00608.00600.00605.0022001325100
2016-06-30610.00610.00605.00605.00300182000
2016-06-29604.00606.00602.00603.0042002538000
2016-06-28614.00614.00595.00600.0087005224300
2016-06-27595.00604.00595.00604.0097005817700
2016-06-24613.00613.00597.00604.0084005073500
2016-06-23609.00610.00605.00610.0076004622900
2016-06-22605.00610.00605.00609.001300787900
2016-06-21610.00612.00608.00609.0046002805500
2016-06-20612.00617.00607.00612.001400853500
2016-06-17606.00610.00602.00606.0057003454700
2016-06-16613.00613.00603.00606.001840011180500
2016-06-15606.00607.00600.00606.0083005022100
2016-06-14607.00610.00600.00606.00130007847900
2016-06-13612.00615.00609.00614.0086005254200
2016-06-10616.00617.00612.00615.0035002153400
2016-06-09620.00620.00608.00616.00109006687700
2016-06-08626.00627.00620.00626.0022001369400
2016-06-07626.00628.00626.00628.001200751400
2016-06-06625.00630.00625.00630.00400250500
2016-06-03626.00630.00625.00626.0019001190300
2016-06-02626.00626.00626.00626.0039002441400
2016-06-01644.00644.00638.00639.0018001152100
2016-05-31643.00645.00642.00642.0055003539500
2016-05-30644.00644.00643.00643.001000643600
2016-05-27635.00644.00635.00644.0023001469900
2016-05-26641.00641.00638.00638.001400894200
2016-05-25641.00643.00634.00635.0024001535900
2016-05-24639.00641.00639.00641.001000639700
2016-05-23634.00635.00634.00635.00600380700
2016-05-20641.00645.00631.00631.0039002485200
2016-05-19629.00633.00629.00631.001000631100
2016-05-18629.00637.00629.00632.0037002338900
2016-05-17632.00632.00625.00630.0039002454300
2016-05-16632.00637.00630.00630.0022001393600
2016-05-13636.00636.00636.00636.00400254400
2016-05-12644.00644.00630.00635.0044002798600
2016-05-11659.00659.00650.00654.001500978200
2016-05-10660.00660.00650.00654.0021001374800
2016-05-09660.00661.00659.00661.0057003763700
2016-05-06662.00663.00653.00660.0089005867400
2016-05-02652.00655.00647.00652.001620010537700
2016-04-28654.00656.00640.00650.0088005710000
2016-04-27649.00666.00649.00654.0045002948800
2016-04-26648.00655.00648.00649.0018001168900
2016-04-25647.00650.00645.00648.00136008812600
2016-04-22647.00652.00645.00649.00148009588400
2016-04-21640.00644.00637.00641.00105006724700
2016-04-20650.00650.00643.00648.001610010423200
2016-04-19640.00640.00628.00633.002280014428500
2016-04-18641.00641.00631.00631.00146009323100
2016-04-15641.00645.00637.00640.00151009663000
2016-04-14646.00648.00644.00646.00121007818900
2016-04-13642.00650.00642.00646.0079005099100
2016-04-12645.00651.00637.00640.00102006545600
2016-04-11650.00652.00640.00648.0046002979300
2016-04-08650.00654.00649.00650.0095006178700
2016-04-07640.00653.00640.00650.0048003098700
2016-04-06658.00669.00639.00656.0051003322300
2016-04-05690.00693.00650.00659.001920012864600
2016-04-04700.00700.00661.00700.0096006556400
2016-04-01715.00715.00696.00705.00113007946800
2016-03-31721.00722.00719.00721.0032002306400
2016-03-30721.00723.00720.00721.0019001369700
2016-03-29716.00722.00711.00717.001000715600
2016-03-28734.00734.00721.00723.0015001091100
2016-03-25720.00723.00719.00721.00133009579100
2016-03-24722.00723.00720.00723.0021001514400
2016-03-23717.00724.00712.00721.0061004368300
2016-03-22721.00728.00720.00722.0068004905900
2016-03-18721.00727.00720.00722.0058004181800
2016-03-17728.00728.00721.00721.001200872900
2016-03-16708.00725.00708.00725.001000718000
2016-03-15719.00721.00718.00720.0085006120800

   ※ 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