[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 
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
2016-03-14719.00724.00711.00718.0080005740000
2016-03-11721.00722.00717.00719.0073005259200
2016-03-10733.00737.00713.00718.0030002186300
2016-03-09710.00737.00710.00737.0034002468700
2016-03-08709.00732.00709.00731.0018001303000
2016-03-07721.00730.00720.00721.0035002534600
2016-03-04721.00732.00712.00732.0048003453700
2016-03-03720.00722.00710.00721.0033002375300
2016-03-02720.00722.00715.00720.0047003387600
2016-03-01720.00750.00710.00722.00137009913900
2016-02-29719.00725.00711.00720.002280016410500
2016-02-26694.00716.00694.00710.00138009793600
2016-02-25661.00691.00661.00691.0036002459100
2016-02-24669.00685.00650.00660.001570010498400
2016-02-23634.00659.00634.00659.0071004527800
2016-02-22624.00635.00624.00635.0057003609700
2016-02-19622.00628.00622.00626.0035002186600
2016-02-18625.00626.00624.00626.0017001062400
2016-02-17634.00634.00622.00624.0026001624200
2016-02-16633.00634.00633.00634.00400253500
2016-02-15620.00631.00620.00625.00153009593900
2016-02-12648.00648.00606.00612.002080013173400
2016-02-10687.00687.00654.00665.001560010378900
2016-02-09668.00676.00657.00657.0069004590100
2016-02-08674.00695.00670.00691.0068004616000
2016-02-05718.00718.00681.00683.0094006499900
2016-02-04704.00705.00690.00695.0086005983700
2016-02-03700.00703.00700.00702.0072005046000
2016-02-02705.00708.00702.00706.0079005569600
2016-02-01711.00716.00709.00712.00105007461500
2016-01-29718.00727.00715.00727.0074005324700
2016-01-28720.00724.00720.00724.0026001875600
2016-01-27707.00719.00703.00719.0031002199600
2016-01-26708.00712.00704.00707.0034002407200
2016-01-25709.00716.00707.00714.0042002987400
2016-01-22701.00711.00701.00711.0048003383200
2016-01-21700.00705.00695.00698.00129009019800
2016-01-20715.00718.00695.00695.00113007938000
2016-01-19720.00720.00715.00720.0033002370200
2016-01-18720.00732.00716.00727.0071005110000
2016-01-15720.00731.00712.00731.00112008055600
2016-01-14716.00725.00702.00713.001630011635300
2016-01-13712.00721.00712.00720.0086006176000
2016-01-12718.00718.00701.00710.003510024979100
2016-01-08719.00727.00702.00712.002720019373500
2016-01-07718.00721.00712.00720.00121008676400
2016-01-06735.00735.00714.00725.00120008702000
2016-01-05731.00741.00729.00736.00123009039600
2016-01-04736.00740.00730.00734.0069005057100
2015-12-30750.00750.00735.00740.0093006883900
2015-12-29746.00747.00740.00742.0064004768300
2015-12-28715.00745.00710.00742.00123008891500
2015-12-25726.00726.00718.00723.002030014689800
2015-12-24725.00729.00713.00720.004890035185900
2015-12-22729.00730.00716.00720.002700019551500
2015-12-21727.00734.00719.00734.003880028163100
2015-12-18726.00735.00726.00732.003300024096700
2015-12-17735.00738.00731.00732.00118008661800
2015-12-16730.00736.00722.00735.003560025988200
2015-12-15720.00733.00719.00725.004030029162500
2015-12-14736.00740.00724.00728.003550026001900
2015-12-11745.00745.00735.00736.001750012926900
2015-12-10740.00745.00735.00740.003430025326000
2015-12-09743.00746.00735.00740.003240023974100
2015-12-08747.00751.00739.00750.002650019739600
2015-12-07756.00756.00743.00750.005220039117600
2015-12-04740.00752.00738.00745.001440010699700
2015-12-03740.00742.00737.00740.001620011972800

   ※ 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