[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 
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
2016-07-14883.00883.00857.00874.0050004392900
2016-07-13869.00884.00869.00879.0037003239900
2016-07-12850.00870.00850.00870.0018001545700
2016-07-11855.00858.00840.00845.0063005343300
2016-07-08835.00838.00825.00829.0048003988500
2016-07-07854.00866.00833.00837.0092007778000
2016-07-06884.00884.00838.00863.0072006184000
2016-07-05894.00894.00860.00887.0026002276700
2016-07-04873.00900.00871.00894.0033002943500
2016-07-01868.00880.00853.00871.0063005464900
2016-06-30849.00865.00848.00856.001210010355100
2016-06-29835.00851.00835.00847.0053004465300
2016-06-28815.00820.00792.00820.0087007027300
2016-06-27800.00844.00800.00819.001680013830600
2016-06-24901.00920.00760.00800.004540037630100
2016-06-23920.00920.00879.00881.001640014682900
2016-06-22955.00955.00916.00928.00102009503700
2016-06-21933.00935.00920.00935.0045004175400
2016-06-20913.00930.00913.00921.001440013261400
2016-06-17905.00935.00905.00909.0093008508900
2016-06-16935.00935.00884.00891.003120028167900
2016-06-15943.00969.00919.00965.0089008430000
2016-06-14980.00989.00916.00943.003380031804800
2016-06-131030.001030.00989.00993.001660016640000
2016-06-101050.001080.001032.001046.001190012457800
2016-06-091052.001075.001051.001055.0046004864300
2016-06-081080.001080.001038.001046.001060011162700
2016-06-071012.001100.001012.001089.001930020590400
2016-06-06989.001010.00981.001000.0056005550200
2016-06-03952.001010.00951.001010.002690026604400
2016-06-02963.00965.00945.00951.001240011831300
2016-06-01924.00990.00924.00963.001390013372700
2016-05-31950.00957.00912.00923.001860017455800
2016-05-30964.00998.00941.00960.002870027536700
2016-05-27930.001030.00930.00963.003640035019000
2016-05-26920.00940.00920.00926.001800016754200
2016-05-25869.00930.00869.00930.002830025706800
2016-05-24859.00874.00851.00859.0098008455800
2016-05-23837.00863.00837.00856.002760023415000
2016-05-20828.00837.00816.00827.00118009723200
2016-05-19812.00825.00811.00825.0091007432600
2016-05-18825.00828.00785.00813.002510020359300
2016-05-17829.00843.00828.00828.0081006734300
2016-05-16849.00865.00825.00826.004990042408100
2016-05-13825.00850.00774.00834.005490044881700
2016-05-12838.00846.00827.00838.001740014519500
2016-05-11928.00953.00801.00853.008260070375500
2016-05-10916.00940.00900.00928.001420013057100
2016-05-09893.00992.00893.00915.007330068419700
2016-05-06805.00854.00805.00848.001560012889500
2016-05-02810.00811.00800.00806.001760014126900
2016-04-28817.00830.00808.00815.0095007737100
2016-04-27828.00828.00808.00824.0083006807500
2016-04-26844.00849.00810.00820.001550012884100
2016-04-25847.00848.00825.00844.0091007653500
2016-04-22817.00837.00817.00837.001380011429300
2016-04-21805.00810.00800.00809.0079006350900
2016-04-20808.00811.00800.00800.0050004028600
2016-04-19810.00817.00801.00808.0029002343200
2016-04-18793.00808.00793.00801.0017001354900
2016-04-15807.00810.00800.00810.0044003545200
2016-04-14808.00816.00804.00807.0031002507200
2016-04-13819.00819.00804.00810.0056004567600
2016-04-12779.00808.00775.00804.0059004721700
2016-04-11762.00792.00762.00775.0019001473000
2016-04-08752.00777.00752.00777.0041003116800
2016-04-07775.00796.00760.00775.0020001559000
2016-04-06762.00780.00744.00778.0094007122000
2016-04-05782.00788.00762.00770.0098007590100
2016-04-04769.00784.00769.00769.0030002318700
2016-04-01808.00808.00760.00768.001640012909800
2016-03-31806.00819.00801.00812.0073005891400
2016-03-30812.00820.00806.00814.0045003663000
2016-03-29811.00820.00810.00819.0043003500500
2016-03-28821.00835.00812.00825.0060004911700
2016-03-25821.00833.00800.00825.0070005701100
2016-03-24828.00839.00820.00820.0070005799100
2016-03-23860.00860.00830.00830.0053004438200
2016-03-22866.00866.00845.00852.0048004097800
2016-03-18855.00855.00823.00852.0033002761400
2016-03-17859.00860.00835.00855.0090007645100
2016-03-16859.00861.00840.00860.0044003769700
2016-03-15831.00864.00831.00860.0087007446300
2016-03-14850.00850.00833.00840.007290061942500
2016-03-11826.00845.00820.00820.0011150092131000
2016-03-10820.00830.00820.00830.0024001976100
2016-03-09820.00820.00805.00820.0055004466600
2016-03-08823.00823.00795.00820.0039003149700
2016-03-07817.00823.00790.00819.00118009497100
2016-03-04756.00829.00741.00787.00105008136800
2016-03-03740.00754.00731.00742.0030002222200
2016-03-02750.00754.00738.00740.0020001484900
2016-03-01740.00747.00731.00734.001100810500
2016-02-29755.00756.00737.00750.0023001712700
2016-02-26736.00753.00720.00753.0051003731500
2016-02-25732.00749.00732.00739.001200889400
2016-02-24750.00750.00727.00732.0022001622600
2016-02-23755.00755.00737.00755.00600448000
2016-02-22755.00755.00755.00755.00800604000
2016-02-19740.00744.00728.00743.0027001993000
2016-02-18731.00744.00731.00744.0029002143800
2016-02-17692.00727.00692.00727.0035002485500
2016-02-16700.00716.00700.00706.00900633900
2016-02-15685.00699.00620.00684.00150009889800
2016-02-12645.00700.00645.00665.001910012736400
2016-02-10770.00777.00730.00740.00114008598800
2016-02-09780.00833.00768.00800.0082006458900
2016-02-08770.00804.00760.00799.0058004544400
2016-02-05789.00795.00731.00755.001340010277900
2016-02-04804.00810.00804.00804.00800645200
2016-02-03810.00810.00796.00804.0052004165700
2016-02-02837.00837.00811.00820.0023001887700
2016-02-01841.00842.00820.00822.0059004892700
2016-01-29785.00823.00785.00811.0064005088600
2016-01-28820.00839.00805.00810.0045003696200
2016-01-27810.00830.00805.00820.0069005636800
2016-01-26790.00830.00790.00793.00107008595400
2016-01-25787.00835.00773.00834.001820014478200
2016-01-22774.00774.00714.00742.003290024037200
2016-01-21837.00837.00712.00713.001360010557600
2016-01-20838.00840.00780.00792.001420011478400
2016-01-19840.00840.00813.00820.0054004434400
2016-01-18824.00845.00790.00825.001730014172100
2016-01-15857.00862.00840.00846.00114009713100
2016-01-14908.00908.00846.00850.002380020538100
2016-01-13900.00929.00885.00912.0070006373100
2016-01-12952.00965.00883.00885.002660024320300
2016-01-08948.00969.00948.00965.0081007750900
2016-01-07981.00982.00950.00964.001970019051300
2016-01-06986.00994.00980.00980.0093009138800
2016-01-05989.00995.00979.00994.001030010146800
2016-01-041003.001003.00987.00989.0097009644400
2015-12-301000.001009.001000.001003.0046004614300
2015-12-291022.001022.00999.001009.0086008643800
2015-12-28990.001011.00985.001005.0046004607600
2015-12-25979.001014.00979.00990.002270022439000
2015-12-241000.001005.00991.00992.0073007276600
2015-12-221000.001050.00996.00997.001280012921000
2015-12-211010.001025.00995.001000.001000010034900
2015-12-181050.001050.001003.001004.0091009267900
2015-12-171050.001054.001011.001031.001610016664000
2015-12-161036.001043.001030.001030.0055005696100
2015-12-151065.001066.001020.001030.001660017319000
2015-12-141084.001090.001054.001066.001570016761700
2015-12-111102.001123.001102.001107.0064007107800
2015-12-101081.001117.001080.001102.001090011976300
2015-12-091098.001119.001093.001103.00970010719300
2015-12-081159.001162.001090.001120.003310037085700
2015-12-071170.001180.001160.001165.001750020414700
2015-12-041171.001196.001171.001180.0053006237200
2015-12-031223.001231.001185.001189.001250014984300
2015-12-021250.001250.001190.001205.002560030956900
2015-12-011251.001269.001244.001253.0076009544800

   ※ 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