[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 
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
2016-11-14758.00758.00720.00730.0084006166600
2016-11-11761.00761.00754.00760.0051003867600
2016-11-10757.00784.00757.00762.0053004051900
2016-11-09780.00780.00754.00754.0036002738400
2016-11-08786.00786.00778.00778.0019001484900
2016-11-07774.00796.00773.00790.0057004488300
2016-11-04801.00801.00774.00774.0052004093400
2016-11-02860.00861.00813.00830.0075006339000
2016-11-01858.00998.00843.00890.0010290095829400
2016-10-31848.00875.00835.00862.002200018715900
2016-10-28769.00890.00764.00881.004630038925400
2016-10-27756.00769.00755.00767.0032002436700
2016-10-26750.00756.00750.00755.0056004229900
2016-10-25753.00756.00750.00750.0042003162700
2016-10-24748.00749.00748.00749.00600448900
2016-10-21745.00746.00742.00744.0036002677400
2016-10-20748.00755.00739.00745.0052003886200
2016-10-19742.00742.00739.00739.001000740700
2016-10-18746.00747.00737.00742.0053003936200
2016-10-17756.00756.00746.00746.00500375400
2016-10-14747.00758.00747.00758.00900673500
2016-10-13756.00756.00746.00746.001100824500
2016-10-12756.00756.00749.00750.0023001732400
2016-10-11759.00761.00756.00760.0085006452600
2016-10-07745.00754.00743.00754.0017001268800
2016-10-06745.00745.00744.00745.0029002159400
2016-10-05744.00750.00744.00745.00500373700
2016-10-04751.00752.00744.00744.0031002325500
2016-10-03755.00760.00753.00753.0017001287200
2016-09-30761.00761.00750.00756.0033002498400
2016-09-29761.00762.00757.00762.0018001369200
2016-09-28760.00760.00758.00760.001000759400
2016-09-27780.00780.00778.00780.0015001169400
2016-09-26772.00775.00771.00771.0019001469000
2016-09-23758.00762.00750.00762.0022001666300
2016-09-21753.00755.00746.00755.00400300100
2016-09-20752.00758.00745.00745.0024001810100
2016-09-16754.00755.00751.00751.00600451900
2016-09-15755.00755.00742.00750.0022001645700
2016-09-14744.00750.00743.00750.0023001713100
2016-09-13750.00762.00742.00744.00103007711800
2016-09-12754.00823.00752.00752.001870014412200
2016-09-09780.00780.00763.00768.0062004790800
2016-09-08787.00787.00781.00781.0024001877900
2016-09-07782.00786.00781.00785.0025001959100
2016-09-06790.00790.00781.00782.0051004007400
2016-09-05800.00800.00779.00780.001560012276800
2016-09-02791.00879.00779.00808.003870031587800
2016-09-01795.00803.00788.00791.0047003741600
2016-08-31796.00800.00783.00787.0032002539800
2016-08-30778.00790.00778.00789.0019001494200
2016-08-29784.00800.00778.00778.0057004447800
2016-08-26793.00793.00780.00784.0015001174700
2016-08-25805.00805.00786.00793.0029002311000
2016-08-24795.00808.00782.00805.0038003028000
2016-08-23797.00818.00780.00780.0045003611400
2016-08-22789.00806.00787.00806.0023001839200
2016-08-19777.00797.00777.00789.001200945200
2016-08-18822.00833.00780.00800.0046003706400
2016-08-17850.00850.00830.00835.0029002432600
2016-08-16880.00880.00860.00860.0014001214700
2016-08-15882.00898.00865.00898.0013001142100
2016-08-12888.00890.00885.00885.00400355300
2016-08-10910.00910.00884.00890.0062005506600
2016-08-09935.00935.00900.00905.0044004009500
2016-08-08962.00962.00934.00934.0035003307600
2016-08-05956.00956.00946.00948.0014001332800
2016-08-04964.00964.00940.00956.0029002762000
2016-08-03973.00973.00943.00949.0039003731900
2016-08-02969.00977.00962.00976.0027002618600
2016-08-01988.00990.00978.00978.0039003833000
2016-07-291006.001006.00982.00992.0014001381400
2016-07-281010.001016.00990.00994.0052005190100
2016-07-271030.001030.001010.001022.0015001525900
2016-07-261048.001050.001005.001012.0067006881700
2016-07-251053.001070.001024.001048.001200012524900
2016-07-221006.001023.00995.001023.0038003800600
2016-07-21997.001014.00995.001005.0020002010300
2016-07-201004.001009.001004.001009.0014001410600
2016-07-191013.001018.001001.001015.0032003226500
2016-07-151018.001030.001012.001013.0020002032500
2016-07-141012.001034.001012.001034.00800816000
2016-07-131026.001044.001009.001020.0020002045800
2016-07-121039.001039.001030.001036.00700725200
2016-07-111050.001050.001039.001039.00700731200
2016-07-081025.001035.001012.001020.00900922500
2016-07-071039.001050.001016.001021.0039004046000
2016-07-061025.001025.001013.001025.0010001018700
2016-07-051035.001035.001025.001025.00400411500
2016-07-041050.001050.001026.001039.0013001345900
2016-07-011026.001080.001026.001052.0043004574100
2016-06-301020.001034.001003.001003.0014001426200
2016-06-291000.001038.001000.001006.0023002340200
2016-06-28964.00999.00964.00999.0012001170900
2016-06-27959.001009.00959.001009.0023002244200
2016-06-241025.001053.00957.00957.0088008755800
2016-06-231053.001053.001024.001024.0011001141100
2016-06-221087.001087.001053.001053.00400428500
2016-06-211055.001058.001031.001058.0014001469600
2016-06-201044.001050.001020.001033.0022002289300
2016-06-171020.001042.001020.001042.0020002054300
2016-06-161077.001077.001000.001020.0089009045700
2016-06-151011.001055.001005.001055.0037003787100
2016-06-141091.001095.001000.001015.001220012548400
2016-06-131150.001150.001070.001098.0072007968400
2016-06-101168.001187.001168.001169.0034003987400
2016-06-091167.001174.001167.001168.0018002105100
2016-06-081229.001229.001120.001167.001090012803600
2016-06-071240.001240.001212.001230.0021002573000
2016-06-061198.001242.001191.001210.00820010040600
2016-06-031200.001200.001184.001195.0025002980100
2016-06-021205.001220.001180.001192.0034004069500
2016-06-011156.001237.001156.001220.0074008809500
2016-05-311137.001159.001120.001156.0043004861700
2016-05-301202.001203.001121.001149.0064007440100
2016-05-271202.001227.001202.001205.0035004238300
2016-05-261210.001240.001201.001201.0046005625000
2016-05-251236.001296.001210.001210.00850010622400
2016-05-241239.001259.001209.001236.00890011006300
2016-05-231295.001330.001235.001260.003650046756600
2016-05-201200.001256.001199.001235.002090025498500
2016-05-191100.001200.001085.001199.001420016414900
2016-05-181100.001115.001074.001088.0052005685800
2016-05-171050.001116.001050.001115.0055005945900
2016-05-161050.001053.001032.001050.0037003874600
2016-05-131026.001060.001026.001060.0073007623200
2016-05-121060.001165.00999.001050.002560027213200
2016-05-111086.001086.001056.001065.0027002877500
2016-05-101064.001083.001062.001080.0058006205800
2016-05-091079.001100.001079.001094.0033003612200
2016-05-061038.001080.001038.001079.0025002664500
2016-05-021056.001056.001036.001037.0045004684600
2016-04-281050.001063.001043.001058.0045004733200
2016-04-271045.001051.001035.001041.0019001981000
2016-04-261057.001057.001027.001039.0041004277300
2016-04-251079.001080.001057.001059.0040004285800
2016-04-221070.001077.001055.001064.0025002669500
2016-04-211102.001102.001060.001089.0030003212000
2016-04-201099.001118.001057.001068.0074008053300
2016-04-191052.001089.001042.001080.0027002858500
2016-04-181042.001057.001011.001052.0058006044700
2016-04-151121.001143.001040.001060.00960010434800
2016-04-141129.001147.001090.001116.0068007650100
2016-04-131123.001138.001093.001099.0048005378400
2016-04-121074.001133.001000.001114.0072007783800
2016-04-111058.001110.001025.001074.0053005659100
2016-04-08986.001030.00986.001028.0027002738800
2016-04-071013.001030.00986.001030.0018001822700
2016-04-06975.001015.00975.001005.0030002995500
2016-04-051002.001010.00980.001000.0078007750400
2016-04-041020.001041.00987.001018.0079007984900
2016-04-011045.001045.001022.001026.0028002878600
2016-03-311059.001059.001035.001045.0050005237700
2016-03-301098.001098.001043.001059.0069007289800
2016-03-291080.001100.001069.001100.0013001413800
2016-03-281146.001146.001062.001072.0082008850600
2016-03-251189.001189.001125.001146.00880010109700
2016-03-241192.001192.001149.001189.0074008601800
2016-03-231206.001250.001180.001200.001080013126600
2016-03-221148.001260.001148.001195.003210038296000
2016-03-181032.001120.001021.001118.001940020465400
2016-03-171081.001095.001041.001041.001720018242800
2016-03-16990.001098.00976.001090.001360013933600
2016-03-15999.00999.00988.00990.0048004764500
2016-03-141005.001009.00975.00990.001530015221900
2016-03-11920.001039.00914.00991.003110030423700
2016-03-10885.00935.00884.00935.001200011046900
2016-03-09908.00908.00881.00890.0069006155900
2016-03-08911.00913.00861.00908.001760015648000
2016-03-07855.00883.00848.00881.0092007977500
2016-03-04820.00840.00807.00830.001620013322500
2016-03-03797.00810.00787.00806.0024001925900
2016-03-02782.00797.00781.00797.0054004250500
2016-03-01808.00808.00770.00778.00107008407000
2016-02-29851.00867.00798.00818.006470053907100
2016-02-26846.00861.00815.00861.006730056715300
2016-02-25718.00744.00707.00711.0069004949800
2016-02-24720.00743.00720.00733.0023001674300
2016-02-23748.00748.00720.00730.0021001537800
2016-02-22719.00757.00718.00750.0056004135900
2016-02-19713.00739.00713.00730.0063004565600
2016-02-18730.00743.00715.00726.0085006172700
2016-02-17734.00744.00715.00730.0072005276800
2016-02-16702.00729.00702.00719.00112007955300
2016-02-15750.00768.00700.00700.002640018917700
2016-02-12740.00761.00704.00745.001980014439400
2016-02-10834.00875.00782.00782.004000033118700
2016-02-09846.00867.00823.00823.002940024634500
2016-02-08940.00950.00883.00912.004080037139800
2016-02-051059.001097.00905.00955.006920068943900
2016-02-041530.001565.001111.001127.00346400489368400
2016-02-031138.001348.001070.001268.00479900608268000
2016-02-021000.001048.001000.001048.001590016279800
2016-02-01888.00912.00888.00898.0065005833900
2016-01-29827.00850.00825.00848.0036003006400
2016-01-28810.00812.00800.00800.0013001042700
2016-01-27800.00808.00790.00792.00700558100
2016-01-26787.00798.00787.00788.0013001030200
2016-01-25773.00773.00772.00772.00900695600
2016-01-22740.00771.00740.00770.0022001666600
2016-01-21798.00798.00748.00748.0021001638800
2016-01-20804.00830.00800.00813.0023001857800
2016-01-19830.00830.00821.00821.00300248100
2016-01-18815.00820.00803.00820.0025002026400
2016-01-15850.00850.00827.00827.00600501400
2016-01-14830.00835.00827.00827.00700580300
2016-01-13828.00853.00821.00830.0023001911300
2016-01-12858.00862.00838.00838.0044003779200
2016-01-08854.00869.00854.00867.00500431100
2016-01-07874.00874.00861.00861.0014001211800
2016-01-06893.00893.00878.00878.0017001499000
2016-01-05875.00884.00875.00884.001000880000
2016-01-04885.00897.00885.00886.00500444100
2015-12-30885.00900.00885.00900.00600535700
2015-12-29877.00900.00875.00889.0096008438000
2015-12-28874.00895.00874.00884.0033002925900
2015-12-25873.00873.00853.00870.0082007131300
2015-12-24845.00848.00832.00832.0076006366200
2015-12-22859.00859.00850.00850.0052004450500
2015-12-21895.00895.00859.00865.0032002781100
2015-12-18881.00886.00878.00886.0013001147800
2015-12-17883.00891.00883.00883.0012001062100
2015-12-16874.00888.00874.00888.0016001409800
2015-12-15884.00884.00874.00874.0016001405500
2015-12-14881.00888.00875.00888.0012001057700
2015-12-11897.00898.00897.00898.0015001346500
2015-12-10892.00899.00891.00897.00900804600
2015-12-09900.00908.00885.00900.0069006191300
2015-12-08908.00908.00903.00903.0021001901200
2015-12-07909.00911.00908.00908.0029002636900
2015-12-04905.00906.00903.00906.00700633500
2015-12-03909.00910.00906.00906.00700635700
2015-12-02914.00914.00905.00905.0022002000100
2015-12-01908.00914.00908.00912.0023002097000
2015-11-30912.00916.00908.00910.0036003281400
2015-11-27927.00927.00902.00909.0060005517800
2015-11-26932.00932.00928.00928.0012001115400

   ※ 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