[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 
2017-11-171087.001087.001065.001066.0042004484700
2017-11-161072.001072.001047.001059.0016001698100
2017-11-151092.001092.001050.001058.001130012043500
2017-11-141113.001156.001081.001095.002160023832600
2017-11-131290.001368.001100.001149.007560092817600
2017-11-101259.001289.001240.001289.0075009402400
2017-11-091290.001300.001251.001260.001110014215500
2017-11-081260.001282.001260.001282.0064008121800
2017-11-071240.001260.001240.001260.0043005362300
2017-11-061230.001262.001222.001262.0066008169700
2017-11-021220.001231.001215.001228.0043005259300
2017-11-011230.001232.001220.001220.0078009571900
2017-10-311230.001230.001220.001230.0049006020000
2017-10-301195.001235.001187.001232.001270015328000
2017-10-271176.001189.001176.001185.0065007692300
2017-10-261173.001180.001166.001172.0057006696200
2017-10-251178.001181.001171.001173.0038004473700
2017-10-241171.001177.001170.001177.0024002817400
2017-10-231178.001178.001165.001174.0060007020900
2017-10-201177.001178.001155.001178.0054006295500
2017-10-191161.001180.001160.001178.0035004088800
2017-10-181166.001170.001160.001160.0076008835000
2017-10-171178.001178.001161.001165.0020002335600
2017-10-161196.001196.001170.001175.0079009317200
2017-10-131150.001170.001142.001166.001130013051900
2017-10-121140.001183.001140.001150.0077008916000
2017-10-111129.001150.001129.001135.0022002501600
2017-10-101130.001130.001123.001128.0075008438300
2017-10-061115.001131.001115.001130.0052005857700
2017-10-051145.001145.001114.001114.0064007186200
2017-10-041149.001149.001131.001132.0083009463100
2017-10-031128.001145.001121.001136.0070007893600
2017-10-021131.001133.001126.001127.001120012646800
2017-09-291145.001145.001128.001133.001190013500900
2017-09-281181.001181.001136.001145.001270014644900
2017-09-271183.001186.001177.001182.0024002831500
2017-09-261221.001221.001182.001207.0068008199200
2017-09-251173.001196.001171.001191.0066007792100
2017-09-221190.001195.001143.001172.0085009942800
2017-09-211183.001195.001183.001190.0034004047100
2017-09-201198.001199.001145.001178.003190037354700
2017-09-191154.001220.001145.001199.001890022149900
2017-09-151099.001140.001099.001128.0088009857300
2017-09-141093.001099.001090.001099.002510027487900
2017-09-131118.001118.001093.001093.002020022198100
2017-09-121097.001105.001097.001099.001570017262800
2017-09-111098.001102.001093.001093.0087009552200
2017-09-081112.001112.001093.001095.0062006837400
2017-09-071123.001162.001117.001119.001490016705900
2017-09-061151.001151.001110.001115.001300014558900
2017-09-051191.001219.001165.001166.00890010553700
2017-09-041222.001222.001182.001189.0053006391800
2017-09-011233.001233.001213.001219.001050012809100
2017-08-311235.001251.001227.001233.001060013125900
2017-08-301230.001235.001223.001235.0051006280400
2017-08-291234.001234.001212.001221.0042005114400
2017-08-281257.001260.001230.001237.0061007580200
2017-08-251259.001262.001248.001257.00920011541900
2017-08-241251.001251.001242.001246.0027003361000
2017-08-231246.001269.001245.001256.0062007800400
2017-08-221252.001260.001243.001251.0010001252100
2017-08-211271.001271.001235.001252.0047005851400
2017-08-181253.001265.001249.001263.0060007526600
2017-08-171248.001262.001235.001262.0050006235500
2017-08-161227.001255.001227.001252.0037004614100
2017-08-151190.001227.001190.001219.0041004968800
2017-08-141195.001228.001144.001190.001520017929100
2017-08-101330.001331.001245.001245.002970037703700
2017-08-091432.001432.001330.001330.006020083045700
2017-08-081395.001447.001395.001447.005380076580700
2017-08-071334.001379.001334.001372.001560021203300
2017-08-041311.001334.001311.001317.0074009782100
2017-08-031312.001328.001300.001310.0042005511200
2017-08-021290.001321.001290.001312.0029003770400
2017-08-011316.001333.001290.001290.0076009876500
2017-07-311300.001329.001300.001312.0052006809500
2017-07-281370.001370.001320.001321.001190015936800
2017-07-271380.001389.001366.001370.0050006886800
2017-07-261400.001400.001379.001379.0062008588500
2017-07-251401.001407.001381.001381.001130015727400
2017-07-241387.001420.001379.001401.00930013020900
2017-07-211338.001396.001338.001379.002020027582300
2017-07-201355.001366.001322.001340.002060027552500
2017-07-191345.001363.001320.001339.002230029844000
2017-07-181368.001400.001360.001375.002180029887800
2017-07-141450.001450.001357.001379.005170071743300
2017-07-131563.001563.001410.001425.003870057216000
2017-07-121472.001590.001472.001523.0087900133647700
2017-07-111404.001642.001366.001450.00268200407108600
2017-07-101439.001462.001363.001374.005250074375600
2017-07-071448.001476.001368.001400.0099000141341700
2017-07-061517.001517.001346.001365.00115200161997700
2017-07-051465.001645.001400.001522.00446500691224800
2017-07-041160.001445.001152.001345.00177700242973200
2017-07-031141.001172.001141.001145.0064007355800
2017-06-301119.001199.001119.001129.001870021429600
2017-06-291151.001165.001151.001162.0072008323500
2017-06-281220.001225.001150.001152.001150013547800
2017-06-271220.001221.001200.001206.0052006277600
2017-06-261223.001224.001200.001219.00900010946000
2017-06-231295.001309.001205.001220.002230028259300
2017-06-221299.001310.001278.001285.001480019126800
2017-06-211293.001320.001291.001301.003880050377400
2017-06-201314.001314.001279.001288.002610033722600
2017-06-191290.001388.001280.001314.00110100144965500
2017-06-161248.001254.001190.001237.002840034720900
2017-06-151249.001249.001213.001240.002650032751300
2017-06-141168.001200.001168.001200.001830021710000
2017-06-131140.001151.001139.001151.001050012007000
2017-06-121159.001159.001130.001134.00970011049800
2017-06-091147.001147.001130.001132.0039004428000
2017-06-081152.001152.001128.001147.0061006959900
2017-06-071131.001160.001125.001144.001160013151800
2017-06-061224.001224.001110.001157.001740020495300
2017-06-051205.001228.001205.001207.001240015049500
2017-06-021248.001248.001193.001205.002850034709600
2017-06-011166.001193.001166.001174.001290015136800
2017-05-311180.001199.001153.001166.003410040271100
2017-05-301117.001180.001111.001180.006650075968200
2017-05-291066.001096.001052.001066.001640017510700
2017-05-261123.001130.001051.001080.003680039671600
2017-05-251175.001175.001121.001122.002670030407500
2017-05-241218.001230.001117.001145.007360085115200
2017-05-231178.001359.001133.001188.00507900627584400
2017-05-221118.001118.001058.001118.00136000150907200
2017-05-19949.00969.00928.00968.001740016364200
2017-05-18925.00948.00921.00935.004850045071900
2017-05-17889.00889.00871.00880.0037003241700
2017-05-16901.00903.00870.00877.002280020205200
2017-05-15934.00960.00855.00891.004350039570800
2017-05-12900.00920.00900.00920.0033003014200
2017-05-11905.00913.00905.00913.0028002542600
2017-05-10907.00909.00892.00905.0022001982700
2017-05-09900.00920.00900.00910.0035003187600
2017-05-08893.00900.00890.00900.0048004308900
2017-05-02870.00883.00870.00883.0041003593700
2017-05-01868.00870.00860.00860.0036003115800
2017-04-28859.00861.00837.00850.0036003067700
2017-04-27840.00859.00840.00851.0013001101400
2017-04-26839.00849.00839.00849.0018001520600
2017-04-25848.00850.00830.00848.0023001937600
2017-04-24837.00839.00835.00839.00800668800
2017-04-21823.00840.00823.00830.0026002162800
2017-04-20816.00823.00816.00822.00900739500
2017-04-19826.00829.00824.00829.00800661400
2017-04-18828.00829.00827.00828.0014001158400
2017-04-17808.00815.00807.00815.0022001779600
2017-04-14814.00817.00803.00808.0064005181600
2017-04-13824.00826.00812.00824.0025002050000
2017-04-12836.00840.00829.00839.0037003088300
2017-04-11838.00839.00835.00835.0023001926800
2017-04-10832.00840.00832.00838.001000836300
2017-04-07830.00836.00803.00830.0056004575600
2017-04-06870.00870.00825.00825.0048004079700
2017-04-05862.00880.00854.00870.0027002332000
2017-04-04868.00877.00852.00877.0068005843700
2017-04-03889.00889.00870.00872.0015001317900
2017-03-31898.00898.00890.00890.00900804200
2017-03-30895.00899.00895.00898.00600538100
2017-03-29914.00914.00895.00895.00900813700
2017-03-28904.00904.00904.00904.0010090400
2017-03-27912.00912.00904.00904.00600546400
2017-03-24890.00899.00890.00899.0014001249100
2017-03-23899.00899.00892.00898.0016001431300
2017-03-22885.00900.00880.00900.0025002222000
2017-03-21890.00900.00890.00900.00300268000
2017-03-17902.00904.00883.00884.0063005619900
2017-03-16903.00910.00903.00910.001000903700
2017-03-15905.00910.00905.00906.0018001633900
2017-03-14909.00912.00909.00909.0015001366100
2017-03-13907.00907.00906.00906.0025002266500
2017-03-10919.00921.00908.00910.0040003647200
2017-03-09917.00919.00916.00916.0012001100500
2017-03-08908.00920.00904.00917.0064005831400
2017-03-07914.00914.00904.00904.001100997300
2017-03-06907.00910.00906.00910.001000907000
2017-03-03904.00907.00904.00906.0012001086500
2017-03-02915.00915.00904.00904.0012001090100
2017-03-01902.00906.00892.00906.0041003684800
2017-02-28901.00908.00901.00904.0053004784400
2017-02-27916.00916.00902.00903.0081007359500
2017-02-24933.00933.00918.00918.0027002497900
2017-02-23926.00936.00926.00936.0015001397000
2017-02-22927.00929.00917.00929.0014001296900
2017-02-21937.00937.00916.00925.0028002587500
2017-02-20920.00939.00912.00925.0058005369500
2017-02-17903.00929.00900.00918.0037003366300
2017-02-16908.00909.00903.00904.0020001812900
2017-02-15886.00900.00886.00900.0077006883200
2017-02-14897.00897.00883.00884.0058005142700
2017-02-13872.00886.00872.00882.0069006074900
2017-02-10870.00877.00850.00871.001280011066500
2017-02-09872.00880.00856.00865.006390055458500
2017-02-08789.00932.00789.00932.003740033247400
2017-02-07780.00782.00777.00782.0017001328000
2017-02-06781.00781.00776.00776.0050003891600
2017-02-03780.00781.00778.00781.0049003817300
2017-02-02780.00796.00780.00781.0031002442600
2017-02-01781.00805.00780.00781.0030002349700
2017-01-31790.00790.00789.00789.00900710600
2017-01-30799.00799.00791.00791.0023001831100
2017-01-27805.00805.00800.00800.001100882400
2017-01-26800.00805.00798.00805.0018001441200
2017-01-25801.00804.00799.00804.0014001120900
2017-01-24807.00807.00801.00801.0039003130100
2017-01-23809.00809.00803.00808.001200966400
2017-01-20799.00801.00799.00800.0013001039400
2017-01-19800.00800.00799.00800.00800639900
2017-01-18801.00801.00801.00801.00200160200
2017-01-17814.00814.00814.00814.0010081400
2017-01-16821.00830.00803.00813.0043003531700
2017-01-13787.00817.00785.00817.0038003008900
2017-01-12790.00791.00781.00785.00126009927900
2017-01-11800.00800.00799.00799.0015001199900
2017-01-10803.00808.00802.00808.0018001449100
2017-01-06805.00805.00792.00793.0024001919700
2017-01-05780.00810.00780.00810.0013001025700
2017-01-04775.00782.00775.00778.0016001246100
2016-12-30778.00778.00770.00772.00700541500
2016-12-29770.00770.00770.00770.0010077000
2016-12-28769.00771.00769.00771.001000769400
2016-12-27781.00781.00770.00773.001200928200
2016-12-26796.00796.00781.00781.0055004365800
2016-12-22766.00768.00763.00766.0036002756900
2016-12-21765.00771.00761.00768.0044003385000
2016-12-20761.00767.00760.00765.001000764000
2016-12-19765.00765.00759.00760.0016001218300
2016-12-16762.00764.00757.00764.0022001671200
2016-12-15751.00760.00751.00754.0019001434500
2016-12-14752.00754.00752.00754.00900677500
2016-12-13754.00759.00752.00753.0028002112300
2016-12-12760.00761.00752.00758.0038002877300
2016-12-09753.00766.00752.00752.001000757700
2016-12-08756.00759.00751.00752.0033002489300
2016-12-07752.00766.00752.00758.0027002059200
2016-12-06755.00755.00755.00755.00500377500
2016-12-05762.00762.00758.00758.00600455800
2016-12-02762.00762.00758.00758.00700532600
2016-12-01763.00765.00760.00761.0044003353300
2016-11-30767.00768.00751.00753.0026001971300
2016-11-29768.00777.00768.00770.0026002012300
2016-11-28751.00762.00751.00762.0027002044000
2016-11-25754.00754.00750.00750.0020001505400
2016-11-24766.00769.00744.00746.0030002276000
2016-11-22740.00753.00740.00741.0027002017200
2016-11-21731.00732.00730.00732.00800584900
2016-11-18728.00730.00726.00728.0026001893400
2016-11-17744.00744.00725.00728.0025001820600
2016-11-16720.00729.00706.00729.0039002782100
2016-11-15730.00730.00723.00727.0022001596800

   ※ 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。 

Twitter