[4243 JQスタンダード] ニックス 日足 時系列データ

[4243 JQスタンダード] ニックス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12410.00410.00410.00410.00400164000
2013-07-11400.00400.00400.00400.00700280000
2013-07-10400.00401.00400.00401.00900360100
2013-07-09404.00404.00400.00400.00600241100
2013-07-08403.00403.00403.00403.00400161200
2013-07-0500
2013-07-0400
2013-07-03405.00405.00405.00405.00400162000
2013-07-0200
2013-07-01398.00398.00398.00398.0010039800
2013-06-28394.00395.00394.00395.00600236900
2013-06-27390.00392.00390.00392.0041001599200
2013-06-26398.00398.00395.00395.00900356400
2013-06-25400.00400.00397.00397.001200479700
2013-06-24397.00400.00397.00397.00500198800
2013-06-21399.00399.00399.00399.0010039900
2013-06-20401.00401.00400.00400.001200480600
2013-06-1900
2013-06-18400.00400.00400.00400.0010040000
2013-06-17400.00400.00390.00390.0068002673100
2013-06-14403.00408.00403.00408.0020081100
2013-06-13404.00404.00404.00404.001000404000
2013-06-1200
2013-06-1100
2013-06-10407.00418.00400.00418.00800323500
2013-06-07410.00410.00402.00402.001700694600
2013-06-06421.00421.00410.00410.0034001407000
2013-06-05420.00423.00420.00423.00400168400
2013-06-04423.00423.00421.00421.00900380400
2013-06-0300
2013-05-31432.00435.00432.00435.001100477000
2013-05-30431.00431.00420.00420.001600684400
2013-05-29430.00430.00430.00430.00800344000
2013-05-28428.00428.00428.00428.0010042800
2013-05-27444.00444.00421.00421.0026001122300
2013-05-24426.00426.00420.00425.0046001942600
2013-05-23452.00452.00427.00427.0032001394800
2013-05-22442.00455.00440.00455.0028001240100
2013-05-21459.00459.00440.00440.0034001514500
2013-05-20445.00453.00445.00453.001100493600
2013-05-17424.00436.00413.00425.0042001777400
2013-05-16448.00448.00408.00411.00101004315400
2013-05-15456.00471.00445.00448.00117005299500
2013-05-14515.00515.00450.00480.00165007948300
2013-05-13515.00515.00510.00515.0032001644800
2013-05-10513.00515.00500.00501.0030001515400
2013-05-09509.00510.00499.00502.0098004918600
2013-05-08508.00514.00505.00507.0056002840000
2013-05-07500.00508.00499.00508.0054002703600
2013-05-02506.00506.00500.00501.0040002007000
2013-05-01505.00506.00498.00503.0027001354400
2013-04-30490.00500.00490.00494.00113005580200
2013-04-26495.00495.00491.00491.0044002173200
2013-04-25496.00500.00495.00496.0037001837400
2013-04-24475.00480.00469.00480.0060002838400
2013-04-23475.00475.00465.00473.0031001464300
2013-04-22473.00473.00472.00472.0035001652400
2013-04-19472.00472.00472.00472.00800377600
2013-04-18469.00470.00468.00470.00800375100
2013-04-17470.00472.00467.00469.0024001127400
2013-04-16478.00478.00465.00470.0025001173400
2013-04-15475.00478.00475.00478.001400667100
2013-04-12472.00472.00465.00469.001800845500
2013-04-11489.00489.00464.00470.001900892700
2013-04-10477.00486.00476.00476.0026001250100
2013-04-09476.00477.00470.00475.0026001234200
2013-04-08469.00475.00468.00474.0037001738800
2013-04-05471.00471.00469.00470.001300610900
2013-04-04470.00476.00470.00476.00300142200
2013-04-03468.00478.00468.00478.001100520000
2013-04-02458.00478.00434.00478.0038001736900
2013-04-01500.00500.00487.00494.001400696400
2013-03-29505.00507.00494.00506.001900954600
2013-03-28525.00525.00500.00515.0028001442000
2013-03-27490.00515.00480.00511.0028001399700
2013-03-26508.00508.00476.00487.0041002023400
2013-03-25498.00510.00490.00508.0078003916800
2013-03-22496.00505.00491.00505.0048002383000
2013-03-21470.00490.00470.00490.0080003817000
2013-03-19465.00468.00458.00468.00110005057900
2013-03-18469.00469.00453.00460.0083003840400
2013-03-15450.00450.00445.00450.00800357900
2013-03-14454.00454.00443.00447.0025001118500
2013-03-13449.00449.00446.00447.00900403100
2013-03-12460.00460.00440.00451.0033001482300
2013-03-11440.00458.00440.00458.0077003391600
2013-03-08440.00440.00433.00440.002200957000
2013-03-07447.00447.00438.00440.0041001815400
2013-03-06450.00450.00445.00446.001300582800
2013-03-05448.00448.00442.00442.0029001295000
2013-03-04440.00440.00440.00440.0020088000
2013-03-01435.00435.00432.00432.00300130200
2013-02-28447.00447.00445.00445.0020089200
2013-02-2700
2013-02-26433.00441.00432.00441.001800784100
2013-02-25444.00444.00433.00435.0059002589500
2013-02-22450.00450.00450.00450.00800360000
2013-02-21444.00444.00441.00441.00400176700
2013-02-20441.00445.00441.00442.001000443400
2013-02-19450.00450.00442.00442.00300134200
2013-02-18450.00450.00450.00450.0010045000
2013-02-1500
2013-02-1400
2013-02-13458.00458.00450.00450.00500227500
2013-02-12455.00460.00455.00460.00700319000
2013-02-08459.00459.00455.00455.002100958400
2013-02-07452.00460.00452.00456.002100952500
2013-02-0600
2013-02-0500
2013-02-04488.00488.00482.00482.0020097000
2013-02-01486.00486.00486.00486.0010048600
2013-01-31500.00500.00500.00500.0010050000
2013-01-30500.00500.00500.00500.0010050000
2013-01-29510.00520.00500.00500.001000511400
2013-01-28554.00554.00504.00504.0019001023200
2013-01-25489.00489.00480.00480.0090004400100
2013-01-24461.00473.00461.00473.00600280400
2013-01-23452.00459.00452.00459.00700317300
2013-01-22444.00452.00444.00452.001500675600
2013-01-21433.00433.00432.00432.001000432500
2013-01-1800
2013-01-17428.00431.00425.00425.001900814200
2013-01-16432.00432.00425.00425.0035001510500
2013-01-15445.00445.00437.00437.00800352900
2013-01-1100
2013-01-10454.00454.00435.00435.00700306400
2013-01-09432.00432.00431.00431.00600259100
2013-01-08435.00435.00431.00431.00800345400
2013-01-07430.00430.00430.00430.0010043000
2013-01-04426.00427.00426.00427.00600256100
2012-12-2800
2012-12-27414.00418.00414.00418.00500208200
2012-12-26415.00419.00415.00418.00500208600
2012-12-25444.00444.00409.00411.0040001681300
2012-12-21422.00432.00422.00431.001100472400
2012-12-20415.00422.00415.00422.00300125700
2012-12-19411.00412.00410.00412.00700287500
2012-12-18409.00409.00409.00409.0020081800
2012-12-17408.00408.00408.00408.00300122400
2012-12-14408.00408.00408.00408.0010040800
2012-12-13410.00415.00410.00415.00500206500
2012-12-12425.00425.00404.00410.001400577600
2012-12-1100
2012-12-10432.00435.00430.00430.00800345300
2012-12-0700
2012-12-06416.00416.00416.00416.0010041600
2012-12-0500
2012-12-0400
2012-12-03416.00416.00416.00416.0010041600
2012-11-30412.00430.00412.00430.00600253300
2012-11-2900
2012-11-28414.00414.00412.00412.00800330600
2012-11-27415.00415.00415.00415.0010041500
2012-11-26432.00432.00421.00421.001200516200
2012-11-22421.00427.00421.00427.00500211400
2012-11-21420.00425.00418.00418.001200507400
2012-11-20420.00420.00420.00420.0010042000
2012-11-19411.00411.00410.00410.00600246300
2012-11-16419.00419.00419.00419.00700293300
2012-11-15440.00440.00440.00440.0020088000
2012-11-1400
2012-11-13392.00440.00392.00440.0020083200
2012-11-12409.00410.00409.00410.00800327300
2012-11-09408.00428.00408.00425.001000422200
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02405.00405.00405.00405.0010040500
2012-11-01402.00402.00402.00402.0010040200
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26418.00418.00394.00394.00500199400
2012-10-25399.00399.00399.00399.001000399000
2012-10-2400
2012-10-2300
2012-10-22397.00397.00397.00397.0010039700
2012-10-19395.00395.00395.00395.0010039500
2012-10-1800
2012-10-1700
2012-10-16387.00395.00387.00395.00800310400
2012-10-1500
2012-10-1200
2012-10-11392.00403.00392.00403.0020079500
2012-10-10401.00401.00401.00401.0010040100
2012-10-0900
2012-10-05401.00401.00401.00401.00700280700
2012-10-04411.00411.00405.00405.0020081600
2012-10-03411.00411.00411.00411.0010041100
2012-10-0200
2012-10-01410.00410.00410.00410.00300123000
2012-09-2800
2012-09-27410.00410.00410.00410.0010041000
2012-09-2600
2012-09-25480.00480.00435.00435.001100523500
2012-09-24457.00458.00457.00458.00400182900
2012-09-2100
2012-09-20445.00445.00445.00445.0020089000
2012-09-19445.00445.00445.00445.0010044500
2012-09-18391.00457.00391.00457.001500645900
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11396.00396.00396.00396.0020079200
2012-09-1000
2012-09-0700
2012-09-06400.00400.00400.00400.0010040000
2012-09-0500
2012-09-04380.00380.00380.00380.0010038000
2012-09-03420.00420.00420.00420.0010042000
2012-08-3100
2012-08-30423.00423.00423.00423.0010042300
2012-08-2900
2012-08-28426.00426.00424.00424.0020085000
2012-08-27434.00434.00434.00434.001200520800
2012-08-24412.00414.00412.00414.0020082600
2012-08-23409.00409.00409.00409.0010040900
2012-08-22407.00407.00407.00407.0010040700
2012-08-2100
2012-08-20401.00401.00401.00401.0010040100
2012-08-1700
2012-08-16397.00397.00397.00397.0010039700
2012-08-1500
2012-08-14400.00402.00400.00402.00300120200
2012-08-13397.00397.00397.00397.00500198500
2012-08-10396.00400.00395.00400.00500198300
2012-08-0900
2012-08-0800
2012-08-07399.00401.00396.00401.00400159400
2012-08-0600
2012-08-03406.00406.00406.00406.0010040600
2012-08-02412.00412.00412.00412.0010041200
2012-08-0100
2012-07-31413.00413.00413.00413.00400165200
2012-07-30419.00419.00419.00419.0020083800
2012-07-2700
2012-07-26444.00444.00430.00430.00300130400
2012-07-25450.00450.00450.00450.001200540000
2012-07-24445.00463.00445.00455.00600270300
2012-07-23444.00444.00444.00444.0020088800
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17429.00429.00429.00429.0010042900
2012-07-1300
2012-07-1200
2012-07-11436.00436.00436.00436.0010043600
2012-07-10436.00436.00436.00436.00400174400
2012-07-09438.00438.00435.00435.001700740000

   ※ 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