[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 
2017-12-131552.001553.001525.001531.0049007518000
2017-12-121561.001561.001530.001548.0033005090800
2017-12-111550.001599.001545.001560.0030004709500
2017-12-081526.001535.001525.001530.0024003666200
2017-12-071521.001556.001521.001536.0020003082400
2017-12-061560.001560.001515.001520.0045006923500
2017-12-051559.001597.001555.001557.0051007970400
2017-12-041558.001597.001550.001555.00900014046600
2017-12-011548.001637.001545.001589.001070016877900
2017-11-301649.001659.001550.001588.00930014870400
2017-11-291710.001744.001680.001680.0039006634700
2017-11-281789.001789.001720.001730.00680011856800
2017-11-271652.001900.001652.001790.004000070279700
2017-11-241588.001630.001587.001627.001270020459700
2017-11-221520.001574.001520.001572.0039006059200
2017-11-211501.001520.001497.001515.0059008884000
2017-11-201518.001525.001500.001501.0042006350000
2017-11-171503.001519.001500.001518.00670010095400
2017-11-161491.001532.001478.001503.00830012442000
2017-11-151578.001578.001530.001544.00920014311100
2017-11-141610.001610.001572.001577.0027004265500
2017-11-131695.001695.001614.001614.001000016709900
2017-11-101521.001740.001520.001650.003530057570400
2017-11-091569.001569.001521.001521.0030004612600
2017-11-081524.001546.001522.001546.00820012519200
2017-11-071558.001560.001528.001528.00850013149400
2017-11-061587.001587.001555.001557.0020003150100
2017-11-021573.001579.001549.001567.0053008288200
2017-11-011560.001580.001560.001580.0018002825800
2017-10-311582.001583.001559.001579.0029004567000
2017-10-301572.001584.001565.001572.0046007248700
2017-10-271562.001580.001562.001573.0038005987500
2017-10-261563.001589.001559.001560.0021003307600
2017-10-251553.001589.001549.001582.00820012847700
2017-10-241589.001589.001531.001531.001190018635500
2017-10-231589.001589.001551.001567.0070900111507600
2017-10-201587.001587.001561.001570.0028004406000
2017-10-191584.001588.001565.001588.00780012312900
2017-10-181560.001565.001541.001551.00680010546800
2017-10-171596.001596.001560.001560.001290020394600
2017-10-161598.001606.001583.001596.0055008795100
2017-10-131600.001600.001588.001596.00850013567100
2017-10-121645.001645.001602.001622.0039006303000
2017-10-111623.001667.001603.001645.00910014763700
2017-10-101675.001682.001618.001644.001760028916400
2017-10-061673.001690.001673.001685.0015002528800
2017-10-051658.001715.001650.001707.001010016999500
2017-10-041698.001698.001626.001652.001170019483200
2017-10-031703.001703.001683.001691.0032005411400
2017-10-021732.001732.001688.001702.0048008190700
2017-09-291685.001768.001685.001723.00850014595300
2017-09-281725.001727.001682.001682.001110018906900
2017-09-271704.001734.001704.001715.00730012589500
2017-09-261686.001728.001681.001725.003720062836000
2017-09-251688.001719.001680.001697.005120086498200
2017-09-221725.001730.001660.001688.005530095022800
2017-09-211747.001769.001721.001731.005180090462400
2017-09-201793.001800.001750.001754.001260022290000
2017-09-191798.001814.001782.001794.001210021736500
2017-09-151788.001788.001762.001776.00710012627700
2017-09-141820.001825.001760.001760.001410025315900
2017-09-131805.001814.001770.001814.001560028058300
2017-09-121728.001828.001728.001799.002600046075400
2017-09-111708.001717.001670.001705.001260021478900
2017-09-081670.001670.001608.001614.001190019356200
2017-09-071670.001739.001670.001670.00640010863100
2017-09-061598.001750.001551.001702.001820029846600
2017-09-051771.001771.001600.001602.005210086373300
2017-09-041820.001820.001714.001736.002320040540900
2017-09-011858.001858.001832.001834.00690012704800
2017-08-311853.001864.001841.001846.00740013684900
2017-08-301909.001930.001837.001867.001540028883100
2017-08-291946.001946.001911.001918.00680013144800
2017-08-281900.001950.001900.001937.00940018177700
2017-08-251875.001908.001864.001886.0045008510600
2017-08-241826.001889.001820.001875.00970017946300
2017-08-231894.001914.001840.001857.001400026259200
2017-08-221870.001920.001870.001894.001140021656900
2017-08-211850.001867.001830.001867.001420026328000
2017-08-181800.001826.001760.001822.00820014675300
2017-08-171799.001833.001777.001815.00560010088400
2017-08-161715.001750.001715.001750.00740012873800
2017-08-151745.001792.001700.001705.001980034311400
2017-08-141770.001771.001700.001771.001490025970700
2017-08-101786.001819.001771.001782.001360024343200
2017-08-091900.001930.001760.001812.003210058990900
2017-08-081880.001950.001880.001885.002060039332200
2017-08-072030.002145.001821.001845.00222500434314100
2017-08-041560.001957.001560.001957.003070056456900
2017-08-031585.001586.001536.001557.0033005149900
2017-08-021562.001624.001533.001556.001190018699200
2017-08-011624.001645.001534.001550.003360053574200
2017-07-311756.001764.001600.001623.004350072939200
2017-07-281785.001815.001768.001777.00850015147700
2017-07-271781.001781.001762.001768.00870015441200
2017-07-261712.001742.001702.001702.00820014125800
2017-07-251701.001745.001701.001712.0057009779700
2017-07-241688.001724.001681.001714.00840014252800
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

   ※ 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