[4241 JQスタンダード] アテクト 日足 時系列データ

[4241 JQスタンダード] アテクト (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12303.00307.00303.00307.0020061000
2013-07-11302.00303.00292.00303.00900266900
2013-07-10302.00302.00302.00302.0020060400
2013-07-09310.00310.00300.00302.0048001473000
2013-07-08309.00310.00307.00307.0052001605600
2013-07-05299.00300.00292.00292.0097002898100
2013-07-04281.00283.00281.00283.0030084500
2013-07-03290.00290.00280.00281.0061001721900
2013-07-02272.00288.00272.00286.001300366700
2013-07-01274.00280.00274.00280.0077002146700
2013-06-28271.00271.00259.00267.0046001203900
2013-06-27256.00261.00256.00260.0071001829900
2013-06-26291.00291.00252.00256.00127003331500
2013-06-25282.00282.00267.00267.0068001915400
2013-06-24282.00288.00282.00283.00800227000
2013-06-21281.00285.00275.00280.0067001856800
2013-06-20290.00290.00281.00282.0047001332700
2013-06-19290.00299.00290.00290.0061001776200
2013-06-18285.00290.00285.00290.00214006101000
2013-06-17290.00295.00278.00283.0041001178300
2013-06-14341.00342.00303.00306.00127004141600
2013-06-13295.00325.00295.00325.00192005994100
2013-06-12278.00291.00277.00291.0038001077200
2013-06-11300.00300.00291.00291.001300384500
2013-06-10300.00300.00281.00300.0037001079100
2013-06-07300.00300.00220.00298.00315008005700
2013-06-06291.00307.00283.00299.0090002624700
2013-06-05315.00315.00312.00315.00600188100
2013-06-04305.00314.00300.00314.0056001706600
2013-06-03310.00310.00303.00305.0039001197600
2013-05-31313.00320.00313.00320.0054001704400
2013-05-30335.00335.00322.00329.0041001365300
2013-05-29317.00339.00317.00339.0093003057600
2013-05-28334.00334.00325.00325.0037001228200
2013-05-27311.00328.00311.00327.0053001677600
2013-05-24324.00324.00303.00322.00145004536500
2013-05-23329.00335.00313.00313.00169005409800
2013-05-22366.00366.00316.00339.003220010741100
2013-05-21342.00370.00341.00352.0087003028300
2013-05-20341.00349.00336.00347.0084002874000
2013-05-17325.00350.00318.00347.00209006934800
2013-05-16345.00350.00298.00323.006590021083500
2013-05-15429.00441.00357.00378.008930033531000
2013-05-14415.00437.00400.00437.0085003595300
2013-05-13419.00439.00402.00423.00236009903100
2013-05-10379.00399.00379.00399.00120004641500
2013-05-09385.00389.00377.00378.0082003139200
2013-05-08375.00392.00375.00390.00179006843600
2013-05-07365.00378.00363.00375.00103003783000
2013-05-02345.00370.00345.00365.00141005074800
2013-05-01340.00360.00340.00345.00201007068100
2013-04-30326.00347.00323.00345.00244008105100
2013-04-26314.00324.00314.00322.0048001524600
2013-04-25320.00320.00313.00316.00139004388700
2013-04-24323.00325.00318.00318.0070002253400
2013-04-23320.00325.00317.00321.0061001955600
2013-04-22325.00326.00313.00320.00205006514400
2013-04-19326.00326.00313.00313.0041001311200
2013-04-18325.00325.00320.00320.0034001092100
2013-04-17329.00330.00327.00329.00700230200
2013-04-16319.00323.00314.00323.001800574800
2013-04-15339.00339.00318.00324.0051001658300
2013-04-12330.00337.00327.00337.0067002208900
2013-04-11328.00329.00315.00322.0067002154100
2013-04-10312.00318.00312.00318.0036001123900
2013-04-09315.00324.00315.00318.0035001115200
2013-04-08324.00326.00308.00315.0074002356500
2013-04-05294.00311.00294.00304.0082002451700
2013-04-04315.00315.00310.00310.001300409000
2013-04-03307.00315.00307.00315.002200681200
2013-04-02305.00310.00300.00310.0066002012400
2013-04-01343.00343.00306.00310.00141004544400
2013-03-29347.00347.00330.00335.0067002293000
2013-03-28342.00351.00338.00347.002200760000
2013-03-27332.00355.00318.00340.00162005484900
2013-03-26418.00428.00406.00427.00100004212100
2013-03-25430.00440.00415.00430.00141006025600
2013-03-22432.00438.00407.00418.0094003949900
2013-03-21437.00445.00437.00440.0030001322100
2013-03-19435.00445.00433.00443.0094004116000
2013-03-18431.00452.00424.00434.0090003896800
2013-03-15451.00460.00424.00429.003020013320000
2013-03-14392.00415.00392.00415.00130005251700
2013-03-13388.00392.00385.00391.0067002609200
2013-03-12388.00392.00384.00385.0067002598900
2013-03-11389.00389.00382.00386.0050001920600
2013-03-08388.00388.00379.00382.0038001454600
2013-03-07380.00389.00380.00389.0041001569400
2013-03-06376.00393.00376.00388.0065002494000
2013-03-05394.00394.00375.00379.00220008340600
2013-03-04387.00391.00383.00390.0095003678900
2013-03-01381.00387.00375.00386.0040001523100
2013-02-28383.00390.00374.00389.00117004469100
2013-02-27387.00399.00381.00384.00134005214400
2013-02-26382.00390.00381.00383.00226008710600
2013-02-25410.00410.00392.00407.00125005022900
2013-02-22396.00420.00396.00405.00141005721000
2013-02-21392.00404.00386.00391.00156006126900
2013-02-20393.00404.00367.00400.005580021323300
2013-02-19407.00420.00381.00390.002590010298100
2013-02-18427.00435.00395.00423.004700019545000
2013-02-15420.00449.00380.00440.009050037762900
2013-02-14398.00421.00380.00390.0018020072281200
2013-02-13310.00383.00285.00341.0013920049670100
2013-02-12314.00317.00310.00317.00124003901600
2013-02-08300.00314.00291.00305.00153004651900
2013-02-07295.00302.00290.00302.0060001784400
2013-02-06289.00299.00285.00299.002200642400
2013-02-05289.00290.00274.00285.00123003483700
2013-02-04299.00300.00293.00296.002000592600
2013-02-01293.00299.00290.00298.0048001416800
2013-01-31293.00298.00293.00295.00130003822200
2013-01-30280.00294.00275.00294.0050001407000
2013-01-29280.00281.00278.00278.0042001172000
2013-01-28285.00285.00278.00278.001000281500
2013-01-25279.00282.00277.00282.0039001091000
2013-01-24273.00280.00273.00276.002400663800
2013-01-23277.00280.00272.00273.0055001507900
2013-01-22279.00279.00277.00278.002800779300
2013-01-21273.00283.00272.00283.0071001968900
2013-01-18277.00284.00277.00279.002100586100
2013-01-17276.00292.00276.00278.0056001563000
2013-01-16299.00299.00282.00282.0077002225700
2013-01-15291.00300.00291.00298.0090002676700
2013-01-11290.00291.00289.00289.0082002376300
2013-01-10283.00288.00275.00282.0055001543900
2013-01-09281.00286.00281.00283.001200340700
2013-01-08277.00284.00277.00281.001000280400
2013-01-07274.00295.00274.00276.0063001775400
2013-01-04280.00280.00266.00273.0091002478000
2012-12-28271.00285.00268.00285.0073001978200
2012-12-27274.00276.00274.00275.001900522500
2012-12-26268.00272.00268.00272.002900782000
2012-12-25270.00271.00264.00270.00153004127300
2012-12-21284.00284.00266.00270.0079002169300
2012-12-20286.00296.00276.00277.0094002651500
2012-12-19298.00302.00295.00298.0039001163700
2012-12-18298.00302.00291.00298.0044001308800
2012-12-17292.00299.00290.00298.0035001026100
2012-12-14285.00292.00285.00291.0061001768800
2012-12-13288.00288.00278.00284.002500706000
2012-12-12285.00286.00280.00280.002900819300
2012-12-11284.00295.00282.00282.0035001012800
2012-12-10277.00282.00275.00282.001300360700
2012-12-07284.00286.00280.00281.0059001666600
2012-12-06270.00277.00270.00277.002500684600
2012-12-05267.00279.00267.00273.0053001443700
2012-12-04286.00286.00270.00279.0065001796900
2012-12-03299.00299.00281.00289.00136003893600
2012-11-30291.00315.00286.00300.00248007487800
2012-11-29275.00290.00274.00289.00166004677600
2012-11-28270.00273.00265.00273.0055001487700
2012-11-27268.00269.00265.00265.0079002106600
2012-11-26256.00262.00256.00259.003800984800
2012-11-22255.00255.00251.00255.0045001139400
2012-11-21255.00256.00250.00256.002400609200
2012-11-20260.00260.00246.00254.0070001753100
2012-11-19255.00260.00251.00255.003900997900
2012-11-16250.00259.00247.00249.003400851700
2012-11-15259.00265.00238.00252.00169004203500
2012-11-14272.00275.00255.00258.007710020377900
2012-11-13240.00328.00229.00288.0024630076301400
2012-11-12253.00253.00238.00248.002100510500
2012-11-09245.00252.00235.00252.00104002530300
2012-11-08242.00247.00241.00245.0053001297400
2012-11-07240.00245.00238.00245.003300797000
2012-11-06243.00245.00235.00244.0074001776800
2012-11-05230.00240.00230.00237.0060001395800
2012-11-02232.00232.00225.00230.002700618000
2012-11-01225.00234.00225.00234.0059001330000
2012-10-31233.00233.00224.00225.0045001014700
2012-10-30225.00225.00224.00225.0049001101700
2012-10-29231.00233.00229.00230.001400322500
2012-10-26230.00231.00227.00231.001300296500
2012-10-25233.00239.00230.00239.0078001809000
2012-10-24232.00243.00230.00242.003700871700
2012-10-23237.00238.00220.00227.0099002222300
2012-10-22222.00255.00222.00225.00193004576300
2012-10-19221.00221.00216.00216.00500109900
2012-10-18219.00219.00213.00213.0020043200
2012-10-17215.00217.00209.00217.003900835500
2012-10-16210.00217.00210.00216.001900405000
2012-10-15212.00215.00208.00208.003100657800
2012-10-12224.00225.00214.00215.001200262800
2012-10-11228.00230.00212.00219.0073001613900
2012-10-10209.00230.00209.00230.0057001237100
2012-10-09219.00220.00209.00210.001500321100
2012-10-05219.00224.00205.00215.0078001652400
2012-10-04217.00223.00210.00216.0073001569900
2012-10-03215.00216.00203.00216.0056001178000
2012-10-02204.00218.00199.00215.0063001304600
2012-10-01225.00225.00197.00204.00338007171600
2012-09-28206.00285.00203.00223.0010250025065600
2012-09-27190.00208.00190.00206.00160003109900
2012-09-26191.00191.00186.00187.005200989100
2012-09-25190.00191.00190.00191.0050095300
2012-09-24186.00191.00186.00190.002500473500
2012-09-21185.00193.00185.00186.003600675000
2012-09-20181.00194.00181.00182.00116002153100
2012-09-19182.00182.00177.00178.001200214400
2012-09-18184.00185.00180.00184.0069001256000
2012-09-14176.00185.00176.00185.004000720100
2012-09-13180.00185.00179.00185.0064001152800
2012-09-12180.00181.00179.00180.0065001170000
2012-09-11180.00180.00175.00180.001100196400
2012-09-10176.00179.00175.00179.00900158000
2012-09-07171.00180.00171.00180.003500624300
2012-09-0600
2012-09-05175.00180.00175.00180.002800500800
2012-09-04180.00180.00174.00174.002500448200
2012-09-03178.00188.00174.00180.00157002811600
2012-08-31180.00182.00175.00180.0079001421300
2012-08-30175.00175.00171.00171.002300399700
2012-08-29167.00167.00167.00167.00600100200
2012-08-2800
2012-08-27170.00170.00170.00170.0030051000
2012-08-24171.00172.00167.00167.00800136700
2012-08-23170.00170.00170.00170.0010017000
2012-08-22172.00172.00172.00172.001800309600
2012-08-21174.00180.00168.00172.001200209400
2012-08-20175.00180.00175.00175.002300407700
2012-08-17176.00176.00171.00175.002500433500
2012-08-1600
2012-08-15166.00175.00166.00170.002200369800
2012-08-14165.00175.00165.00175.001500250500
2012-08-13180.00180.00170.00170.0070001227700
2012-08-10166.00178.00166.00172.004400754200
2012-08-09161.00161.00161.00161.0020032200
2012-08-08161.00161.00161.00161.0040064400
2012-08-07165.00165.00161.00161.001900311200
2012-08-06162.00165.00162.00165.00900146400
2012-08-03161.00170.00161.00164.0060098900
2012-08-02161.00161.00161.00161.0030048300
2012-08-01160.00167.00160.00161.002900470100
2012-07-31156.00157.00156.00157.00700109600
2012-07-30160.00163.00154.00154.002600410300
2012-07-27155.00160.00152.00158.002200342400
2012-07-2600
2012-07-25151.00153.00148.00148.002900436300
2012-07-24153.00156.00152.00155.002200337300
2012-07-23169.00169.00155.00160.0083001343700
2012-07-20170.00170.00163.00165.003800631300
2012-07-19164.00179.00163.00170.0070001184600
2012-07-18168.00198.00160.00163.00247004395300
2012-07-17163.00163.00163.00163.0060097800
2012-07-13166.00166.00166.00166.0010016600
2012-07-12167.00168.00163.00168.001700281200
2012-07-11170.00176.00170.00174.001400242400
2012-07-10171.00171.00166.00166.001400238000
2012-07-09165.00173.00165.00166.001900318100

   ※ 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