[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 
2017-03-27487.00487.00477.00484.002700013043000
2017-03-24481.00488.00477.00479.002900013974000
2017-03-23493.00493.00475.00481.006800032671000
2017-03-22498.00512.00486.00490.008200040728000
2017-03-21517.00517.00501.00511.004300021888000
2017-03-17511.00529.00511.00518.002100010920000
2017-03-16515.00525.00515.00516.00190009818000
2017-03-15528.00533.00520.00520.005500028989000
2017-03-14515.00535.00510.00527.006900036083000
2017-03-13530.00530.00521.00521.003000015751000
2017-03-10538.00546.00530.00530.006100032882000
2017-03-09490.00528.00488.00528.008400042681000
2017-03-08482.00486.00477.00486.004100019717000
2017-03-07484.00490.00477.00481.003300015925000
2017-03-06490.00501.00488.00488.003400016763000
2017-03-03480.00500.00480.00497.004200020572000
2017-03-02476.00485.00473.00483.003000014365000
2017-03-01452.00465.00449.00461.003400015557000
2017-02-28455.00456.00450.00453.002900013138000
2017-02-27465.00465.00454.00458.002900013329000
2017-02-24488.00488.00467.00473.003000014268000
2017-02-23481.00484.00479.00482.00120005767000
2017-02-22489.00495.00479.00485.002200010683000
2017-02-21481.00487.00476.00485.00120005772000
2017-02-20490.00491.00475.00481.003400016406000
2017-02-17505.00505.00484.00490.007000034372000
2017-02-16460.00516.00453.00506.0016700080880000
2017-02-15461.00464.00445.00461.008200037248000
2017-02-14500.00501.00445.00445.00349000166569000
2017-02-13455.00471.00450.00471.00508000235934000
2017-02-10384.00391.00380.00391.002900011197000
2017-02-09378.00384.00378.00384.0070002662000
2017-02-08383.00383.00381.00383.0070002674000
2017-02-07377.00385.00377.00384.0060002297000
2017-02-06376.00382.00376.00382.00100003811000
2017-02-03379.00379.00375.00375.0040001509000
2017-02-02369.00371.00369.00370.00140005183000
2017-02-01360.00369.00360.00369.00180006527000
2017-01-31367.00374.00365.00367.003500012917000
2017-01-30381.00381.00375.00375.0070002652000
2017-01-27387.00387.00380.00381.0070002682000
2017-01-26387.00392.00385.00385.00170006615000
2017-01-25382.00395.00381.00384.00190007340000
2017-01-24368.00390.00368.00390.00110004220000
2017-01-23353.00360.00353.00360.00180006445000
2017-01-20359.00361.00357.00361.0090003230000
2017-01-19360.00360.00355.00359.00180006449000
2017-01-18358.00358.00342.00354.004200014831000
2017-01-17374.00380.00362.00366.00220008186000
2017-01-16387.00387.00370.00381.003100011789000
2017-01-13392.00393.00388.00389.00160006261000
2017-01-12404.00404.00393.00397.00250009938000
2017-01-11397.00406.00395.00396.005900023599000
2017-01-10397.00398.00385.00398.004100016160000
2017-01-06396.00397.00390.00397.00170006699000
2017-01-05397.00398.00385.00398.003100012209000
2017-01-04395.00395.00386.00393.003100012153000
2016-12-30383.00386.00382.00382.00160006130000
2016-12-29402.00402.00377.00383.004900019034000
2016-12-28385.00417.00385.00401.0012800051460000
2016-12-27352.00372.00350.00370.006500023378000
2016-12-26336.00347.00336.00347.00270009257000
2016-12-22344.00344.00331.00335.00280009394000
2016-12-21347.00368.00343.00344.004400015433000
2016-12-20360.00360.00336.00339.006100021455000
2016-12-19343.00375.00331.00357.008600029830000
2016-12-16314.00347.00314.00330.0012000039293000
2016-12-15304.00311.00304.00311.00250007678000
2016-12-14305.00309.00303.00303.00120003664000
2016-12-13307.00309.00307.00309.00110003387000
2016-12-12301.00306.00301.00305.00140004253000
2016-12-09314.00314.00297.00300.006100018599000
2016-12-08319.00319.00310.00314.006000018982000
2016-12-07295.00313.00295.00313.008100024478000
2016-12-06294.00295.00287.00292.00330009612000
2016-12-05284.00294.00281.00294.00280007968000
2016-12-02279.00286.00277.00280.00160004493000
2016-12-01285.00286.00277.00279.003900011024000
2016-11-30281.00295.00280.00285.00280007991000
2016-11-29290.00291.00284.00287.00200005758000
2016-11-28293.00293.00285.00292.00270007841000
2016-11-25295.00295.00282.00285.00330009492000
2016-11-24284.00290.00282.00290.004000011453000
2016-11-22299.00299.00277.00284.004400012736000
2016-11-21286.00295.00280.00295.007500021641000
2016-11-18263.00283.00263.00283.0011600031873000
2016-11-17261.00266.00261.00263.00140003696000
2016-11-16263.00269.00262.00265.00340008977000
2016-11-15262.00262.00260.00262.00110002873000
2016-11-14260.00263.00254.00260.003900010114000
2016-11-11258.00258.00254.00254.0080002044000
2016-11-10253.00253.00248.00253.005300013348000
2016-11-09260.00260.00231.00244.0010300025821000
2016-11-08262.00262.00257.00257.00230006008000
2016-11-07258.00266.00257.00260.005300013825000
2016-11-04260.00260.00253.00255.00260006656000
2016-11-02264.00264.00260.00260.00260006804000
2016-11-01263.00266.00260.00265.00310008114000
2016-10-31276.00278.00257.00264.0025400068279000
2016-10-28249.00252.00247.00252.00240006000000
2016-10-27241.00245.00241.00245.0080001936000
2016-10-26245.00245.00242.00244.003000731000
2016-10-25244.00244.00244.00244.0060001464000
2016-10-24245.00245.00243.00245.004000977000
2016-10-21246.00246.00246.00246.003000738000
2016-10-20249.00250.00249.00250.0050001246000
2016-10-19248.00249.00242.00249.00160003932000
2016-10-18246.00262.00246.00250.00260006563000
2016-10-17250.00250.00243.00244.00170004184000
2016-10-14255.00255.00240.00245.00360008847000
2016-10-13246.00253.00246.00253.00100002501000
2016-10-12245.00246.00245.00246.00100002458000
2016-10-11245.00250.00245.00250.00120002948000
2016-10-07243.00246.00243.00246.00110002690000
2016-10-06244.00247.00244.00245.00250006132000
2016-10-05241.00243.00238.00243.00130003120000
2016-10-04239.00241.00239.00241.004000961000
2016-10-03238.00251.00238.00240.00130003161000
2016-09-30245.00245.00235.00238.00230005543000
2016-09-29247.00247.00246.00246.0050001234000
2016-09-28252.00252.00247.00247.00100002483000
2016-09-27248.00248.00245.00245.0080001968000
2016-09-26250.00256.00250.00251.00190004798000
2016-09-23253.00253.00249.00250.0090002257000
2016-09-21253.00253.00250.00253.00120003021000
2016-09-20254.00256.00251.00253.004300010878000
2016-09-16262.00262.00245.00251.004400011170000
2016-09-15256.00267.00250.00255.006600017060000
2016-09-14267.00267.00253.00259.008600022233000
2016-09-13235.00275.00235.00266.0014000035720000
2016-09-12237.00237.00235.00235.00110002590000
2016-09-09243.00243.00239.00240.00280006738000
2016-09-08239.00245.00238.00240.00230005528000
2016-09-07237.00237.00235.00237.00210004975000
2016-09-06235.00238.00234.00234.0070001645000
2016-09-05237.00237.00236.00236.0060001418000
2016-09-02236.00241.00236.00236.00180004281000
2016-09-01239.00239.00234.00234.0060001424000
2016-08-31242.00242.00235.00241.00160003840000
2016-08-30240.00242.00237.00242.0090002151000
2016-08-29243.00244.00240.00241.00270006523000
2016-08-26246.00246.00234.00240.004900011907000
2016-08-25231.00245.00230.00239.007200016930000
2016-08-24222.00222.00219.00221.00100002213000
2016-08-23218.00221.00214.00221.0080001727000
2016-08-22220.00220.00218.00218.0050001098000
2016-08-19220.00220.00220.00220.002000440000
2016-08-18221.00221.00219.00219.0080001759000
2016-08-17228.00228.00220.00220.0060001329000
2016-08-16228.00235.00221.00229.00140003194000
2016-08-15213.00222.00212.00221.00110002407000
2016-08-1200
2016-08-10211.00219.00211.00219.006500013795000
2016-08-09240.00240.00216.00218.0016800038666000
2016-08-08232.00240.00205.00216.0028200062531000
2016-08-05200.00200.00190.00190.00140002708000
2016-08-04200.00200.00200.00200.002000400000
2016-08-03200.00200.00200.00200.001000200000
2016-08-02198.00198.00198.00198.002000396000
2016-08-0100
2016-07-2900
2016-07-28193.00195.00193.00193.005000968000
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-20193.00193.00193.00193.0080001544000
2016-07-19192.00193.00192.00193.0070001350000
2016-07-15195.00195.00186.00190.00290005519000
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05198.00198.00198.00198.003000594000
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-28198.00198.00198.00198.004000792000
2016-06-2700
2016-06-24198.00198.00198.00198.005000990000
2016-06-23198.00206.00198.00198.00190003812000
2016-06-2200
2016-06-2100
2016-06-20198.00198.00198.00198.0060001188000
2016-06-17198.00198.00198.00198.001000198000
2016-06-16193.00193.00193.00193.001000193000
2016-06-1500
2016-06-14196.00198.00194.00194.005000983000
2016-06-13200.00200.00191.00193.0090001742000
2016-06-10198.00200.00198.00200.00190003798000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03198.00198.00196.00196.005000988000
2016-06-02195.00196.00195.00195.005000977000
2016-06-01200.00200.00196.00196.0090001789000
2016-05-31200.00200.00200.00200.003000600000
2016-05-30200.00203.00199.00200.00150003016000
2016-05-27197.00197.00197.00197.001000197000
2016-05-2600
2016-05-25193.00197.00193.00197.00110002127000
2016-05-2400
2016-05-23201.00201.00201.00201.003000603000
2016-05-20205.00212.00205.00212.00160003338000
2016-05-1900
2016-05-1800
2016-05-17200.00204.00200.00204.0050001008000
2016-05-16200.00200.00200.00200.00190003800000
2016-05-13200.00200.00200.00200.002000400000
2016-05-1200
2016-05-11200.00200.00198.00198.003000598000
2016-05-10195.00201.00192.00195.00200003961000
2016-05-0900
2016-05-06190.00190.00190.00190.001000190000
2016-05-02190.00190.00190.00190.004000760000
2016-04-28190.00190.00190.00190.004000760000
2016-04-2700
2016-04-26190.00190.00190.00190.001000190000
2016-04-25182.00186.00182.00186.0060001100000
2016-04-2200
2016-04-2100
2016-04-20186.00186.00183.00183.0090001664000
2016-04-19183.00185.00183.00185.002000368000
2016-04-1800
2016-04-1500
2016-04-14180.00180.00175.00178.0090001604000
2016-04-13171.00175.00170.00175.00130002226000
2016-04-12174.00176.00174.00176.002000350000
2016-04-1100
2016-04-08178.00178.00178.00178.002000356000
2016-04-07178.00178.00178.00178.002000356000
2016-04-06178.00182.00176.00181.00140002505000
2016-04-05185.00185.00182.00182.0060001107000
2016-04-04187.00187.00187.00187.001000187000
2016-04-01191.00191.00187.00190.00290005518000
2016-03-3100
2016-03-3000
2016-03-29198.00198.00198.00198.004000792000
2016-03-2800
2016-03-25196.00198.00196.00198.003000590000
2016-03-2400
2016-03-23200.00200.00197.00198.004000792000
2016-03-22202.00202.00198.00198.0080001601000
2016-03-18201.00201.00199.00200.0070001401000

   ※ 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