[4242 JQスタンダード] タカギセイコー 日足 時系列データ

[4242 JQスタンダード] タカギセイコー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12262.00262.00262.00262.001000262000
2013-07-11265.00265.00265.00265.001000265000
2013-07-1000
2013-07-09262.00264.00262.00264.002000526000
2013-07-08263.00270.00262.00270.0060001582000
2013-07-0500
2013-07-0400
2013-07-03265.00265.00262.00262.0040001057000
2013-07-0200
2013-07-01262.00265.00262.00265.0080002105000
2013-06-28258.00262.00258.00262.0060001560000
2013-06-27257.00257.00257.00257.00130003341000
2013-06-26268.00270.00257.00257.00200005289000
2013-06-2500
2013-06-24269.00269.00269.00269.003000807000
2013-06-2100
2013-06-20265.00265.00265.00265.0060001590000
2013-06-19265.00265.00265.00265.001000265000
2013-06-1800
2013-06-17272.00273.00272.00273.0060001637000
2013-06-14256.00256.00256.00256.001000256000
2013-06-1300
2013-06-12272.00272.00272.00272.002000544000
2013-06-11275.00286.00270.00273.00210005727000
2013-06-10270.00270.00270.00270.001000270000
2013-06-07266.00266.00266.00266.001000266000
2013-06-06273.00274.00266.00274.00130003508000
2013-06-05275.00275.00275.00275.003000825000
2013-06-04270.00280.00267.00280.00140003779000
2013-06-03273.00273.00273.00273.001000273000
2013-05-31275.00275.00275.00275.0060001650000
2013-05-30276.00276.00275.00275.0040001103000
2013-05-29280.00280.00280.00280.00160004480000
2013-05-28278.00283.00274.00283.0090002502000
2013-05-27278.00278.00278.00278.002000556000
2013-05-24281.00288.00277.00284.00100002821000
2013-05-23286.00290.00280.00280.0060001706000
2013-05-22287.00287.00287.00287.002000574000
2013-05-21284.00286.00284.00286.0070001998000
2013-05-20287.00299.00282.00282.00330009491000
2013-05-17278.00288.00273.00288.00150004166000
2013-05-16278.00284.00270.00277.00190005247000
2013-05-15287.00298.00278.00278.004000011385000
2013-05-14308.00308.00285.00285.0010600031362000
2013-05-13273.00276.00267.00276.00120003269000
2013-05-10270.00283.00267.00275.00150004131000
2013-05-09269.00278.00267.00275.00300008205000
2013-05-08260.00279.00260.00277.004900013129000
2013-05-07230.00236.00230.00236.00100002318000
2013-05-02229.00229.00227.00227.00150003427000
2013-05-01222.00226.00220.00226.00170003795000
2013-04-3000
2013-04-26222.00222.00219.00219.00110002421000
2013-04-25220.00220.00220.00220.003000660000
2013-04-24220.00220.00215.00216.006900014964000
2013-04-23220.00220.00220.00220.003000660000
2013-04-22220.00220.00220.00220.00110002420000
2013-04-19222.00222.00217.00220.00120002630000
2013-04-18221.00224.00221.00222.0050001111000
2013-04-17220.00220.00220.00220.00150003300000
2013-04-1600
2013-04-15220.00220.00217.00217.002000437000
2013-04-12220.00220.00216.00216.0070001532000
2013-04-11215.00220.00215.00220.00190004162000
2013-04-1000
2013-04-09217.00220.00213.00213.00170003645000
2013-04-08220.00220.00213.00213.00240005149000
2013-04-05228.00228.00220.00220.00280006169000
2013-04-04220.00220.00220.00220.00160003520000
2013-04-03225.00225.00225.00225.001000225000
2013-04-02228.00228.00228.00228.002000456000
2013-04-01228.00228.00228.00228.003000684000
2013-03-2900
2013-03-28228.00230.00228.00228.0070001606000
2013-03-27228.00228.00228.00228.001000228000
2013-03-26230.00230.00226.00226.00110002499000
2013-03-25233.00233.00233.00233.001000233000
2013-03-22235.00235.00229.00229.00220005064000
2013-03-21233.00235.00233.00235.00200004676000
2013-03-19230.00233.00229.00233.00100002311000
2013-03-1800
2013-03-15229.00230.00229.00230.002000459000
2013-03-14229.00230.00229.00230.0080001838000
2013-03-13227.00227.00227.00227.0050001135000
2013-03-12231.00231.00231.00231.001000231000
2013-03-11233.00233.00226.00230.00300006898000
2013-03-08230.00231.00227.00230.0060001376000
2013-03-07235.00235.00228.00230.005600012894000
2013-03-06235.00235.00235.00235.004000940000
2013-03-05235.00243.00230.00243.005200012023000
2013-03-04235.00235.00234.00234.00190004457000
2013-03-01238.00238.00234.00234.0060001424000
2013-02-28238.00239.00238.00238.003000715000
2013-02-2700
2013-02-26238.00238.00238.00238.001000238000
2013-02-25240.00240.00238.00238.002000478000
2013-02-22240.00240.00240.00240.001000240000
2013-02-2100
2013-02-20248.00248.00248.00248.0070001736000
2013-02-19249.00249.00249.00249.001000249000
2013-02-18243.00243.00243.00243.001000243000
2013-02-15242.00242.00235.00235.004000959000
2013-02-1400
2013-02-13246.00246.00246.00246.002000492000
2013-02-12247.00250.00247.00250.002000497000
2013-02-0800
2013-02-07250.00250.00250.00250.001000250000
2013-02-0600
2013-02-05256.00256.00248.00248.00240006039000
2013-02-04255.00263.00255.00263.0050001283000
2013-02-01253.00253.00253.00253.003000759000
2013-01-31259.00259.00253.00253.003000766000
2013-01-30254.00254.00253.00253.003000760000
2013-01-29252.00253.00252.00253.0080002022000
2013-01-28251.00251.00251.00251.001000251000
2013-01-25248.00248.00248.00248.001000248000
2013-01-24248.00248.00248.00248.002000496000
2013-01-23248.00248.00248.00248.003000744000
2013-01-22253.00255.00248.00248.0090002276000
2013-01-21245.00245.00245.00245.0070001715000
2013-01-18243.00243.00241.00241.003000727000
2013-01-17239.00239.00239.00239.001000239000
2013-01-16241.00241.00239.00239.003000720000
2013-01-15236.00240.00236.00240.0050001193000
2013-01-11235.00235.00233.00233.0070001640000
2013-01-10230.00233.00230.00233.00130002993000
2013-01-09229.00230.00229.00230.004000918000
2013-01-08237.00237.00228.00230.00220005084000
2013-01-07231.00240.00231.00238.0050001180000
2013-01-04232.00232.00230.00230.00250005768000
2012-12-28230.00234.00230.00230.00160003686000
2012-12-27228.00230.00228.00228.00100002286000
2012-12-2600
2012-12-25230.00230.00227.00228.004000915000
2012-12-21225.00230.00225.00230.002000455000
2012-12-20234.00234.00230.00230.00120002804000
2012-12-19230.00233.00230.00230.0080001843000
2012-12-18222.00222.00222.00222.002000444000
2012-12-17232.00232.00230.00230.003000692000
2012-12-1400
2012-12-13236.00236.00236.00236.001000236000
2012-12-1200
2012-12-1100
2012-12-10240.00240.00240.00240.00180004320000
2012-12-07240.00240.00240.00240.0050001200000
2012-12-06240.00250.00240.00242.003000732000
2012-12-05240.00240.00237.00237.0050001197000
2012-12-0400
2012-12-0300
2012-11-30246.00246.00240.00240.00130003168000
2012-11-2900
2012-11-28246.00246.00246.00246.001000246000
2012-11-27246.00246.00246.00246.002000492000
2012-11-26257.00257.00246.00246.00180004510000
2012-11-22260.00260.00260.00260.0040001040000
2012-11-21252.00254.00252.00254.003000759000
2012-11-20260.00260.00260.00260.0070001820000
2012-11-1900
2012-11-16252.00260.00252.00260.0060001520000
2012-11-1500
2012-11-14260.00260.00260.00260.001000260000
2012-11-13260.00260.00260.00260.0080002080000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06275.00275.00275.00275.003000825000
2012-11-0500
2012-11-02275.00275.00275.00275.001000275000
2012-11-0100
2012-10-31280.00280.00280.00280.0060001680000
2012-10-3000
2012-10-2900
2012-10-26278.00278.00275.00275.00240006615000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22279.00279.00279.00279.0060001674000
2012-10-1900
2012-10-18280.00280.00280.00280.002000560000
2012-10-17280.00280.00280.00280.0040001120000
2012-10-1600
2012-10-15278.00278.00278.00278.001000278000
2012-10-12281.00281.00280.00280.003000842000
2012-10-11288.00288.00281.00281.003000857000
2012-10-1000
2012-10-0900
2012-10-05300.00300.00300.00300.003000900000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28300.00300.00300.00300.00110003300000
2012-09-27300.00300.00300.00300.001000300000
2012-09-26308.00308.00300.00300.0080002435000
2012-09-2500
2012-09-24310.00310.00310.00310.003000930000
2012-09-21312.00312.00312.00312.002000624000
2012-09-20320.00320.00320.00320.0060001920000
2012-09-1900
2012-09-1800
2012-09-14326.00326.00320.00320.0050001608000
2012-09-13328.00328.00328.00328.001000328000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05340.00340.00324.00324.0040001344000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30340.00340.00340.00340.0030001020000
2012-08-29333.00340.00333.00340.00230007813000
2012-08-2800
2012-08-27317.00317.00317.00317.00100003170000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20325.00325.00325.00325.0050001625000
2012-08-1700
2012-08-16314.00325.00314.00325.0040001278000
2012-08-15313.00313.00313.00313.001000313000
2012-08-14314.00315.00314.00315.0040001259000
2012-08-13311.00311.00311.00311.001000311000
2012-08-10311.00311.00311.00311.0040001244000
2012-08-0900
2012-08-0800
2012-08-07317.00317.00316.00316.00100003161000
2012-08-06315.00315.00315.00315.002000630000
2012-08-0300
2012-08-02310.00310.00308.00308.0040001236000
2012-08-01308.00308.00300.00300.003000908000
2012-07-31316.00316.00316.00316.001000316000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25305.00305.00300.00300.003000910000
2012-07-2400
2012-07-2300
2012-07-20320.00320.00320.00320.00130004160000
2012-07-1900
2012-07-1800
2012-07-17310.00320.00310.00320.0040001250000
2012-07-1300
2012-07-12308.00308.00308.00308.001000308000
2012-07-11301.00301.00301.00301.002000602000
2012-07-1000
2012-07-0900

   ※ 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