[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 
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
2016-03-1700
2016-03-16198.00203.00198.00202.0080001597000
2016-03-15196.00197.00196.00197.0060001177000
2016-03-14198.00200.00198.00200.0070001390000
2016-03-11198.00202.00198.00202.0060001192000
2016-03-10198.00206.00198.00206.003000602000
2016-03-0900
2016-03-0800
2016-03-07206.00206.00206.00206.001000206000
2016-03-04214.00214.00214.00214.0050001070000
2016-03-0300
2016-03-02214.00214.00214.00214.001000214000
2016-03-01207.00207.00207.00207.002000414000
2016-02-2900
2016-02-26207.00207.00207.00207.004000828000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-22207.00207.00207.00207.0050001035000
2016-02-19200.00207.00200.00207.002000407000
2016-02-18200.00200.00200.00200.002000400000
2016-02-1700
2016-02-16200.00200.00200.00200.003000600000
2016-02-1500
2016-02-1200
2016-02-10200.00200.00200.00200.0050001000000
2016-02-09202.00203.00202.00203.002000405000
2016-02-08208.00208.00208.00208.001000208000
2016-02-05210.00210.00210.00210.003000630000
2016-02-04205.00210.00205.00210.004000825000
2016-02-0300
2016-02-02210.00210.00210.00210.001000210000
2016-02-0100
2016-01-29210.00210.00210.00210.004000840000
2016-01-28210.00210.00210.00210.0060001260000
2016-01-27210.00210.00210.00210.001000210000
2016-01-26210.00210.00210.00210.001000210000
2016-01-2500
2016-01-2200
2016-01-21210.00210.00210.00210.002000420000
2016-01-20218.00218.00218.00218.004000872000
2016-01-19212.00218.00212.00218.003000648000
2016-01-18212.00213.00205.00212.00110002307000
2016-01-1500
2016-01-14220.00220.00220.00220.001000220000
2016-01-13220.00220.00220.00220.001000220000
2016-01-12218.00220.00218.00220.002000438000
2016-01-08224.00224.00219.00219.004000887000
2016-01-0700
2016-01-06224.00224.00224.00224.004000896000
2016-01-05222.00225.00222.00224.004000893000
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-28220.00226.00220.00222.0080001775000
2015-12-25212.00220.00212.00220.0080001711000
2015-12-24220.00220.00220.00220.001000220000
2015-12-22221.00221.00221.00221.001000221000
2015-12-21222.00223.00221.00221.0080001776000
2015-12-18222.00222.00222.00222.004000888000
2015-12-17223.00223.00223.00223.003000669000
2015-12-16223.00223.00223.00223.002000446000
2015-12-15221.00221.00221.00221.004000884000
2015-12-14225.00225.00224.00224.00140003140000
2015-12-11225.00225.00224.00224.002000449000
2015-12-10223.00224.00223.00224.003000670000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-04224.00224.00223.00223.00120002684000
2015-12-0300
2015-12-02224.00224.00224.00224.002000448000
2015-12-01229.00229.00229.00229.0070001603000
2015-11-3000
2015-11-27224.00225.00224.00225.0060001345000
2015-11-2600

   ※ 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