[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 
2017-07-211700.001700.001670.001692.0056009440200
2017-07-201784.001790.001609.001679.004160070515400
2017-07-191788.001802.001762.001782.0020003568800
2017-07-181848.001848.001789.001810.001060019241500
2017-07-141848.001848.001749.001835.00930016935200
2017-07-131848.001851.001728.001728.002640047136300
2017-07-121890.001890.001846.001847.00800014860900
2017-07-111918.001918.001856.001885.001590029950900
2017-07-101959.001961.001826.001918.0065800126104100
2017-07-071803.001822.001672.001759.0063400111587000
2017-07-061493.001763.001493.001763.00121300206097700
2017-07-051405.001463.001405.001463.0050007190300
2017-07-041430.001430.001405.001405.0060008486700
2017-07-031392.001410.001392.001410.0070009767200
2017-06-301430.001430.001399.001401.0066009317500
2017-06-291413.001473.001413.001434.002100029962800
2017-06-281448.001448.001406.001411.002500035727600
2017-06-271472.001473.001446.001458.001380020093400
2017-06-261467.001500.001467.001487.0046006805100
2017-06-231532.001567.001446.001467.002500037806700
2017-06-221515.001585.001515.001536.003090047402600
2017-06-211452.001491.001416.001485.003210046845100
2017-06-201601.001610.001431.001474.0067000101870800
2017-06-191340.001550.001319.001550.00146300215494600
2017-06-161129.001250.001129.001250.002630031425700
2017-06-151101.001121.001101.001121.00400443300
2017-06-141112.001140.001100.001130.0023002587300
2017-06-131077.001089.001077.001082.0011001186400
2017-06-121101.001101.001081.001083.0045004935800
2017-06-091110.001134.001070.001113.0031003443000
2017-06-081136.001136.001110.001110.0050005666300
2017-06-071147.001147.001136.001136.0012001368700
2017-06-061179.001179.001144.001147.00920010731400
2017-06-051115.001145.001115.001144.0038004296400
2017-06-021105.001115.001102.001115.0037004099700
2017-06-011095.001108.001095.001105.0056006152900
2017-05-311077.001079.001056.001071.0019002040600
2017-05-301080.001080.001046.001077.0056005985100
2017-05-291158.001174.001060.001080.001270013977200
2017-05-261174.001174.001160.001160.0036004206500
2017-05-251180.001180.001160.001174.0069008089900
2017-05-241166.001179.001131.001179.001390016137800
2017-05-231030.001185.001030.001118.003870043288500
2017-05-221020.001050.001014.001014.001060010942400
2017-05-191000.001020.001000.001012.0044004447800
2017-05-18993.001005.00993.001005.0063006307400
2017-05-17991.00998.00991.00993.0035003484500
2017-05-161000.001001.00997.00998.0067006699500
2017-05-151000.001009.00991.001009.0098009788000
2017-05-121001.001001.00987.001000.0033003289100
2017-05-11976.001040.00976.001002.002830028596100
2017-05-10990.00990.00970.00985.0048004701700
2017-05-09978.00978.00965.00975.0067006503200
2017-05-08975.00990.00965.00975.0058005662400
2017-05-02944.00950.00942.00942.0013001227700
2017-05-01946.00946.00944.00944.00900850300
2017-04-28941.00951.00941.00950.00800756700
2017-04-27950.00950.00941.00943.0011001037400
2017-04-26955.00955.00950.00950.001000952800
2017-04-25925.00944.00925.00940.0018001676600
2017-04-24962.00980.00940.00940.0061005885000
2017-04-21931.00945.00931.00944.0030002804300
2017-04-20936.00936.00912.00931.0021001952000
2017-04-19925.00928.00915.00921.001000921100
2017-04-18926.00940.00925.00925.0011001021600
2017-04-17925.00926.00910.00925.0028002577400
2017-04-14930.00934.00925.00925.0024002233300
2017-04-13940.00940.00925.00930.0051004755900
2017-04-12943.00950.00940.00940.0024002260500
2017-04-11957.00970.00940.00951.0038003617900
2017-04-10956.00970.00955.00964.0027002587300
2017-04-07957.00972.00957.00968.00400385400
2017-04-06960.00970.00959.00970.0022002116100
2017-04-05974.00976.00971.00975.0033003215300
2017-04-041000.001000.00980.00980.0084008306300
2017-04-031001.001001.00981.00996.0020001991800
2017-03-31997.00997.00983.00986.0037003676100
2017-03-30978.001000.00978.00990.0050004962900
2017-03-29998.00998.00990.00990.00600598000
2017-03-28997.001001.00997.00997.0029002897700
2017-03-271000.001000.00991.00999.0022002195400
2017-03-24982.001000.00982.00997.0040003993900
2017-03-23963.00976.00963.00976.00700676000
2017-03-22980.00980.00965.00975.0067006517900
2017-03-21980.001000.00980.00994.0065006461000
2017-03-17990.001009.00982.001000.002820027964300
2017-03-16999.001000.00992.00994.0059005891100
2017-03-15999.001010.00995.001002.0052005223900
2017-03-141000.001003.00995.001000.0052005196200
2017-03-13996.00999.00991.00997.0026002588300
2017-03-101002.001004.00996.00996.0046004603200
2017-03-09995.001014.00991.001010.008210081753600
2017-03-08999.00999.00985.00995.007480074686700
2017-03-07992.00993.00990.00991.0017001685100
2017-03-06977.00999.00977.00993.0025002474600
2017-03-031000.001010.00977.00990.0078007805900
2017-03-021019.001019.00999.001000.001590015907300
2017-03-01990.001019.00989.001010.0097009674200
2017-02-28990.00997.00988.00994.0051005059900
2017-02-27974.001000.00974.00987.0098009690200
2017-02-24972.00988.00970.00988.0038003705100
2017-02-23970.00984.00968.00972.0054005252400
2017-02-22970.00970.00964.00970.0015001453900
2017-02-21960.00974.00960.00973.0036003474800
2017-02-20973.00973.00960.00960.0076007335900
2017-02-17972.00976.00970.00974.0091008853100
2017-02-16958.00972.00948.00972.001370013176100
2017-02-15988.00988.00950.00960.001210011667900
2017-02-14966.00989.00966.00989.0045004367800
2017-02-13963.00984.00961.00966.0067006486500
2017-02-10960.00965.00955.00963.0052004984000
2017-02-09977.00980.00946.00968.002060019879700
2017-02-081000.001008.00982.00999.0047004672700
2017-02-07994.001030.00986.001001.002050020544700
2017-02-061000.001000.00987.00994.00600596600
2017-02-03989.00998.00989.00998.0014001389900
2017-02-02990.001000.00990.00994.0039003884100
2017-02-01979.001000.00979.001000.0016001586100
2017-01-31994.001004.00991.00994.0053005290600
2017-01-30994.001010.00994.001010.0034003419100
2017-01-271000.001004.00998.001002.0083008304500
2017-01-261000.001005.00999.001004.0067006702700
2017-01-251010.001010.001000.001000.0032003227600
2017-01-24998.001010.00990.001000.0053005288700
2017-01-23986.00990.00985.00986.001000986300
2017-01-20978.00999.00978.00998.0022002184200
2017-01-19994.00994.00978.00978.00800790200
2017-01-18995.00995.00954.00992.00100009709200
2017-01-171010.001010.00984.00995.0027002682700
2017-01-161005.001005.00985.00995.0036003595400
2017-01-13960.001010.00960.001010.0086008538600
2017-01-12950.00990.00933.00954.001300012488100
2017-01-11920.00967.00920.00954.001720016216500
2017-01-10917.00929.00911.00922.0057005239900
2017-01-06938.00938.00916.00917.0013001204000
2017-01-05937.00940.00923.00923.0027002516000
2017-01-04919.00953.00919.00922.00103009614200
2016-12-30910.00919.00902.00919.0070006349500
2016-12-29915.00915.00901.00901.00700636300
2016-12-28907.00925.00907.00915.0034003114100
2016-12-27907.00907.00899.00907.0036003244600
2016-12-26915.00915.00907.00907.0028002561200
2016-12-22916.00923.00903.00915.0027002466500
2016-12-21919.00920.00914.00916.0034003124700
2016-12-20902.00914.00902.00914.0027002453100
2016-12-19920.00920.00902.00902.0039003557700
2016-12-16911.00920.00902.00902.0050004581000
2016-12-15914.00920.00910.00917.0067006151700
2016-12-14895.00914.00895.00904.001190010800300
2016-12-13888.00929.00887.00895.001380012516600
2016-12-12871.00899.00871.00887.0023002027000
2016-12-09862.00880.00862.00870.00900787600
2016-12-08889.00889.00855.00855.0025002209900
2016-12-07890.00900.00860.00889.0091008083300
2016-12-06906.00906.00893.00893.00600540500
2016-12-05900.00901.00890.00899.0049004381500
2016-12-02894.00909.00891.00893.0034003050100
2016-12-01897.00909.00893.00908.0050004498300
2016-11-30895.00897.00885.00892.0030002682300
2016-11-29886.00893.00885.00885.0014001243400
2016-11-28888.00899.00870.00897.0031002751900
2016-11-25899.00899.00879.00888.0028002495900
2016-11-24900.00903.00892.00892.001100989400
2016-11-22900.00907.00895.00900.0016001442400
2016-11-21882.00900.00870.00900.001370012131800
2016-11-18923.00946.00907.00912.001860017402500
2016-11-17892.00930.00890.00923.004050036854600
2016-11-16831.00888.00831.00875.0068005858900
2016-11-15861.00861.00835.00840.0033002771000
2016-11-14800.00898.00800.00868.003080026732200
2016-11-11777.00800.00772.00795.0057004501600
2016-11-10778.00792.00770.00792.0033002587400
2016-11-09799.00799.00735.00751.00116008732700
2016-11-08777.00835.00777.00799.0086006865800
2016-11-07767.00800.00767.00777.0046003614100
2016-11-04781.00781.00774.00774.00300232900
2016-11-02790.00804.00760.00781.0057004493500
2016-11-01784.00785.00772.00775.0017001322600
2016-10-31794.00794.00771.00771.0013001007900
2016-10-28780.00785.00776.00779.0043003352800
2016-10-27772.00780.00772.00774.00800619700
2016-10-26766.00781.00766.00778.001330010358300
2016-10-25780.00781.00779.00781.0043003353600
2016-10-24783.00785.00783.00785.00500392100
2016-10-21803.00803.00783.00788.00900712000
2016-10-20780.00793.00780.00793.0022001728800
2016-10-19780.00783.00780.00783.00400312300
2016-10-18780.00781.00780.00781.00600468100
2016-10-17790.00790.00782.00782.0095007504200
2016-10-14774.00799.00774.00790.0026002030900
2016-10-13804.00804.00774.00786.0018001425000
2016-10-12808.00808.00799.00799.001000799900
2016-10-1100
2016-10-07817.00817.00817.00817.0010081700
2016-10-06780.00817.00780.00817.0017001335300
2016-10-05780.00780.00780.00780.0010078000
2016-10-04780.00786.00773.00773.0097007567200
2016-10-03767.00780.00767.00771.0022001704300
2016-09-30788.00788.00760.00766.0067005183600
2016-09-29783.00800.00780.00787.0033002588900
2016-09-28791.00812.00789.00789.0050003999600
2016-09-27809.00811.00790.00806.0028002248900
2016-09-26817.00817.00809.00810.001000811800
2016-09-23820.00820.00805.00805.00400323500
2016-09-21809.00809.00808.00808.004030032602500
2016-09-20805.00809.00795.00809.005140041363500
2016-09-16807.00819.00807.00810.00700568300
2016-09-15794.00849.00794.00811.0031002539300
2016-09-14801.00807.00801.00807.00600482400
2016-09-13818.00818.00809.00809.001200971700
2016-09-12815.00830.00803.00806.0035002841200
2016-09-09803.00840.00793.00839.008770070438400
2016-09-08791.00803.00785.00803.001000793100
2016-09-07789.00800.00787.00789.0027002136400
2016-09-06789.00789.00789.00789.0010078900
2016-09-05794.00803.00787.00791.0016001270400
2016-09-02790.00819.00787.00787.0057004534500
2016-09-01818.00818.00790.00790.0027002166200
2016-08-31749.00840.00721.00824.001440011412000
2016-08-30740.00746.00736.00746.00400296400
2016-08-29732.00740.00732.00740.0031002292100
2016-08-26720.00731.00720.00728.0028002027800
2016-08-25718.00725.00718.00719.0031002231100
2016-08-24712.00720.00712.00718.0033002361800
2016-08-23735.00735.00709.00712.0073005241700
2016-08-22740.00754.00723.00750.0054003977300
2016-08-19734.00745.00734.00745.0018001332100
2016-08-18745.00768.00732.00745.0074005517600
2016-08-1700
2016-08-16750.00750.00736.00745.0030002216800
2016-08-15770.00770.00735.00739.0041003044500
2016-08-12736.00761.00736.00757.0091006855900
2016-08-10750.00763.00730.00735.00130009664800
2016-08-09825.00830.00750.00763.001750013898800
2016-08-08803.00819.00803.00810.0017001373700
2016-08-05817.00818.00794.00800.0064005151000
2016-08-04808.00820.00808.00810.0024001955400
2016-08-03816.00824.00813.00818.0024001960900
2016-08-02835.00835.00820.00825.0048003960500
2016-08-01850.00850.00803.00829.0038003157400
2016-07-29851.00853.00840.00850.0019001614100
2016-07-28851.00851.00851.00851.00700595700
2016-07-27853.00866.00853.00866.0015001284700
2016-07-26860.00860.00851.00852.001100940000
2016-07-25869.00869.00860.00860.0013001126200
2016-07-22851.00859.00850.00850.0017001447200
2016-07-21860.00860.00852.00859.0040003432200
2016-07-20864.00866.00860.00860.0043003703900
2016-07-19862.00868.00850.00850.0015001287800
2016-07-15880.00880.00858.00862.0012001042700

   ※ 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