[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 
2017-08-23865.00866.00852.00856.0072006195700
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
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

   ※ 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