[4244 JQスタンダード] 東山フイルム 日足 時系列データ

[4244 JQスタンダード] 東山フイルム (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-20962.00962.00962.00962.00200192400
2011-12-19963.00963.00963.00963.0010096300
2011-12-1600
2011-12-15961.00961.00961.00961.00300288300
2011-12-14957.00965.00957.00965.00500481700
2011-12-1300
2011-12-12956.00956.00956.00956.0010095600
2011-12-0900
2011-12-08956.00956.00956.00956.0010095600
2011-12-07956.00956.00956.00956.0010095600
2011-12-06957.00957.00957.00957.00200191400
2011-12-0500
2011-12-0200
2011-12-01955.00955.00955.00955.0010095500
2011-11-3000
2011-11-2900
2011-11-28947.00947.00947.00947.0010094700
2011-11-25953.00953.00953.00953.0010095300
2011-11-24925.00962.00925.00962.0015001398300
2011-11-22950.00950.00950.00950.0010095000
2011-11-21953.00954.00952.00953.00600571900
2011-11-18953.00953.00953.00953.00200190600
2011-11-17951.00952.00951.00951.00400380500
2011-11-1600
2011-11-15956.00956.00956.00956.0010095600
2011-11-14964.00964.00964.00964.0010096400
2011-11-1100
2011-11-1000
2011-11-09960.00960.00960.00960.00200192000
2011-11-0800
2011-11-0700
2011-11-0400
2011-11-0200
2011-11-0100
2011-10-3100
2011-10-2800
2011-10-2700
2011-10-2600
2011-10-2500
2011-10-24961.00961.00961.00961.0010096100
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1800
2011-10-1700
2011-10-14961.00961.00961.00961.00200192200
2011-10-13962.00962.00961.00961.00500480700
2011-10-12962.00962.00962.00962.0010096200
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-05962.00962.00962.00962.0010096200
2011-10-0400
2011-10-03962.00962.00962.00962.0010096200
2011-09-3000
2011-09-29962.00962.00962.00962.00300288600
2011-09-28961.00961.00961.00961.0010096100
2011-09-2700
2011-09-26961.00961.00961.00961.0010096100
2011-09-22961.00961.00961.00961.00200192200
2011-09-21960.00960.00960.00960.00200192000
2011-09-20961.00961.00870.00870.0055005048900
2011-09-16961.00961.00960.00961.00300288200
2011-09-15961.00961.00961.00961.00200192200
2011-09-14967.00968.00967.00968.00300290200
2011-09-13968.00968.00968.00968.00500484000
2011-09-12967.00968.00967.00968.00500483600
2011-09-09968.00968.00968.00968.00500484000
2011-09-08967.00968.00967.00968.0014001354000
2011-09-07967.00967.00967.00967.0056005415200
2011-09-06967.00967.00966.00966.00900869900
2011-09-05967.00968.00966.00968.0015001450900
2011-09-02967.00967.00967.00967.00200193400
2011-09-01968.00968.00967.00967.00600580300
2011-08-31967.00967.00967.00967.0010096700
2011-08-30967.00968.00966.00966.00600580200
2011-08-29967.00967.00967.00967.00300290100
2011-08-26966.00967.00966.00967.00300290000
2011-08-25967.00967.00966.00966.0021002028900
2011-08-24966.00967.00966.00967.0013001256600
2011-08-23966.00966.00965.00966.0093008982700
2011-08-22966.00966.00965.00965.0026002511000
2011-08-19966.00966.00965.00966.0074007147900
2011-08-18965.00966.00965.00966.007570073100600
2011-08-17966.00966.00965.00965.006380061608200
2011-08-16965.00966.00965.00965.005600054064000
2011-08-15966.00966.00965.00965.0071006852600
2011-08-12965.00966.00965.00966.009430091013100
2011-08-11965.00966.00965.00965.004210040628300
2011-08-10965.00966.00964.00965.007100068501900
2011-08-09900.00900.00900.00900.00600540000
2011-08-08750.00750.00750.00750.0010075000
2011-08-0500
2011-08-04754.00754.00750.00750.00300225800
2011-08-03749.00749.00749.00749.0010074900
2011-08-02745.00745.00745.00745.00200149000
2011-08-01735.00735.00735.00735.00300220500
2011-07-2900
2011-07-28735.00735.00735.00735.0010073500
2011-07-27709.00720.00709.00720.00900644700
2011-07-26700.00700.00700.00700.00200140000
2011-07-25700.00700.00700.00700.00300210000
2011-07-22720.00720.00690.00700.00500352000
2011-07-21740.00740.00740.00740.0010074000
2011-07-20746.00754.00746.00754.00600448400
2011-07-19760.00760.00750.00750.00500376000
2011-07-15760.00760.00760.00760.00600456000
2011-07-14750.00760.00750.00760.0015001130400
2011-07-1300
2011-07-1200
2011-07-11730.00730.00730.00730.0010073000
2011-07-0800
2011-07-07712.00712.00712.00712.0010071200
2011-07-0600
2011-07-0500
2011-07-0400
2011-07-0100
2011-06-30710.00710.00710.00710.00200142000
2011-06-29750.00750.00710.00710.0015001098600
2011-06-28730.00730.00730.00730.0010073000
2011-06-27749.00749.00749.00749.0010074900
2011-06-24750.00750.00749.00749.0020001499700
2011-06-23738.00738.00738.00738.0010073800
2011-06-22744.00744.00739.00739.00200148300
2011-06-21749.00749.00749.00749.00200149800
2011-06-20764.00764.00751.00751.00500380700
2011-06-17783.00783.00770.00770.00700544800
2011-06-16783.00783.00783.00783.00600469800
2011-06-15820.00820.00820.00820.00600492000
2011-06-14763.00783.00763.00783.00300232300
2011-06-1300
2011-06-1000
2011-06-09750.00750.00750.00750.0010075000
2011-06-08750.00750.00750.00750.00400300000
2011-06-0700
2011-06-06750.00750.00750.00750.0010075000
2011-06-03750.00750.00750.00750.001000750000
2011-06-02750.00750.00750.00750.00200150000
2011-06-0100
2011-05-31750.00750.00750.00750.0010075000
2011-05-3000
2011-05-27750.00750.00750.00750.00400300000
2011-05-26780.00780.00780.00780.00200156000
2011-05-25780.00780.00780.00780.0010078000
2011-05-2400
2011-05-23775.00775.00775.00775.0010077500
2011-05-20835.00835.00835.00835.00400334000
2011-05-1900
2011-05-18785.00785.00785.00785.0010078500
2011-05-17757.00757.00757.00757.00400302800
2011-05-16780.00780.00780.00780.0010078000
2011-05-13798.00849.00798.00798.0029002355500
2011-05-12750.00775.00750.00775.00400302500
2011-05-11740.00740.00740.00740.00200148000
2011-05-1000
2011-05-09735.00735.00735.00735.00400294000
2011-05-06750.00750.00750.00750.0010075000
2011-05-02750.00750.00750.00750.00700525000
2011-04-2800
2011-04-27750.00750.00750.00750.0087006525000
2011-04-26750.00750.00750.00750.00400300000
2011-04-25730.00750.00730.00750.001100823000
2011-04-22730.00730.00725.00725.00400291000
2011-04-21730.00730.00730.00730.00400292000
2011-04-20720.00720.00720.00720.0022001584000
2011-04-19720.00720.00700.00720.00600430000
2011-04-18740.00740.00720.00720.00500362000
2011-04-15720.00739.00720.00720.0016001157000
2011-04-14690.00710.00670.00710.0020001365900
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-08693.00693.00693.00693.0010069300
2011-04-0700
2011-04-06727.00727.00727.00727.0010072700
2011-04-05745.00745.00745.00745.0010074500
2011-04-04660.00660.00660.00660.00600396000
2011-04-01650.00650.00650.00650.0010065000
2011-03-31630.00630.00630.00630.00300189000
2011-03-3000
2011-03-29625.00625.00625.00625.0010062500
2011-03-2800
2011-03-25625.00625.00625.00625.0010062500
2011-03-2400
2011-03-23621.00621.00603.00603.001200727200
2011-03-22651.00651.00651.00651.0010065100
2011-03-18590.00610.00580.00590.0020001181000
2011-03-17573.00573.00500.00572.0027001479000
2011-03-1600
2011-03-15650.00650.00550.00550.001200725500
2011-03-14650.00650.00600.00600.00500311000
2011-03-11740.00751.00739.00750.0072005378900
2011-03-10752.00752.00750.00750.00400300500
2011-03-09780.00780.00780.00780.0010078000
2011-03-08750.00750.00750.00750.00900675000
2011-03-07795.00795.00750.00750.001100840500
2011-03-04750.00750.00750.00750.0010075000
2011-03-03750.00750.00750.00750.0026001950000
2011-03-02730.00770.00730.00770.0069005066500
2011-03-0100
2011-02-28680.00729.00680.00729.0080005545800
2011-02-25680.00680.00680.00680.001100748000
2011-02-24680.00680.00680.00680.0010068000
2011-02-23673.00680.00673.00680.0026001765200
2011-02-22700.00700.00663.00663.0021001418200
2011-02-21700.00700.00700.00700.00200140000
2011-02-18710.00710.00700.00700.00600425000
2011-02-17693.00699.00693.00697.0021001458700
2011-02-1600
2011-02-15728.00730.00700.00700.001200862800
2011-02-14729.00729.00704.00706.001200862000
2011-02-1000
2011-02-09700.00700.00700.00700.00500350000
2011-02-08700.00700.00699.00699.0016001119900
2011-02-07700.00700.00700.00700.00300210000
2011-02-04700.00701.00699.00700.001470010290500
2011-02-03702.00702.00702.00702.0010070200
2011-02-02739.00739.00730.00730.00300220400
2011-02-01725.00725.00725.00725.0010072500
2011-01-31704.00704.00700.00700.0022001544600
2011-01-2800
2011-01-27743.00743.00734.00734.00300222000
2011-01-2600
2011-01-2500
2011-01-24701.00730.00700.00730.0038002758700
2011-01-2100
2011-01-20724.00724.00724.00724.00400289600
2011-01-19710.00710.00710.00710.0010071000
2011-01-18701.00710.00699.00699.0055003854000
2011-01-17701.00725.00700.00725.0043003103200
2011-01-14701.00715.00701.00701.001200842600
2011-01-13703.00719.00700.00700.0016001124500
2011-01-12700.00710.00699.00702.0036002530300
2011-01-1100
2011-01-07734.00734.00680.00681.001400961300
2011-01-06670.00740.00666.00740.0030002093700
2011-01-05695.00695.00695.00695.00300208500
2011-01-04650.00650.00650.00650.00200130000
2010-12-30650.00650.00650.00650.00200130000
2010-12-29650.00650.00650.00650.00800520000
2010-12-28650.00670.00650.00670.0017001131700
2010-12-27661.00661.00650.00651.001100717400
2010-12-24750.00750.00660.00660.0038002824000
2010-12-22650.00650.00650.00650.0057003705000
2010-12-21665.00691.00655.00657.0035002330600
2010-12-20650.00668.00650.00652.0036002346800
2010-12-17650.00679.00636.00636.001100724100
2010-12-16630.00630.00630.00630.00700441000
2010-12-15590.00596.00590.00596.001000591100
2010-12-14560.00560.00560.00560.00300168000

   ※ 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