[4274 JQスタンダード] 細谷火 日足 時系列データ

[4274 JQスタンダード] 細谷火 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08346.00353.00340.00340.0060002066000
2013-07-05339.00339.00339.00339.002000678000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-27335.00339.00335.00339.002000674000
2013-06-2600
2013-06-25346.00346.00346.00346.001000346000
2013-06-2400
2013-06-21320.00320.00310.00314.00100003129000
2013-06-20322.00328.00322.00328.002000650000
2013-06-19310.00310.00310.00310.001000310000
2013-06-1800
2013-06-1700
2013-06-14296.00296.00296.00296.001000296000
2013-06-1300
2013-06-12281.00281.00281.00281.002000562000
2013-06-1100
2013-06-1000
2013-06-07290.00290.00271.00290.00100002856000
2013-06-06295.00295.00295.00295.0060001770000
2013-06-05318.00318.00318.00318.002000636000
2013-06-04318.00318.00318.00318.003000954000
2013-06-0300
2013-05-3100
2013-05-30322.00322.00322.00322.001000322000
2013-05-2900
2013-05-28328.00328.00328.00328.001000328000
2013-05-27312.00320.00312.00320.0040001256000
2013-05-24328.00328.00328.00328.0040001312000
2013-05-23348.00348.00340.00340.0050001722000
2013-05-22357.00357.00355.00355.0050001781000
2013-05-21357.00357.00357.00357.001000357000
2013-05-20355.00358.00355.00358.00100003568000
2013-05-17358.00360.00358.00360.002000718000
2013-05-16357.00360.00350.00358.0080002846000
2013-05-15376.00376.00370.00370.0070002614000
2013-05-14378.00401.00378.00380.002800010919000
2013-05-13384.00385.00376.00376.00140005311000
2013-05-10377.00383.00375.00377.0090003397000
2013-05-09378.00378.00372.00377.0080003006000
2013-05-08378.00378.00378.00378.001000378000
2013-05-07375.00375.00375.00375.001000375000
2013-05-02373.00373.00373.00373.0060002238000
2013-05-01380.00380.00378.00380.00100003796000
2013-04-30379.00380.00379.00379.0070002657000
2013-04-26399.00399.00368.00377.00190007282000
2013-04-25400.00418.00376.00376.007300029032000
2013-04-24357.00357.00353.00353.0090003191000
2013-04-23362.00362.00350.00350.0040001412000
2013-04-22347.00377.00345.00372.0090003204000
2013-04-19366.00380.00342.00342.0080002846000
2013-04-18366.00367.00366.00367.002000733000
2013-04-1700
2013-04-16373.00373.00366.00366.005600020881000
2013-04-15375.00375.00373.00373.0050001867000
2013-04-12373.00378.00365.00378.00140005217000
2013-04-11408.00430.00400.00403.00220009101000
2013-04-10455.00455.00387.00400.005500022948000
2013-04-09386.00449.00341.00449.006900027558000
2013-04-08371.00415.00370.00370.003300012679000
2013-04-05348.00350.00330.00340.003500011990000
2013-04-04300.00378.00300.00348.005200017753000
2013-04-03298.00298.00298.00298.001000298000
2013-04-02316.00316.00300.00300.0050001553000
2013-04-01310.00315.00310.00315.0040001245000
2013-03-29310.00310.00302.00302.0060001852000
2013-03-2800
2013-03-27310.00310.00310.00310.001000310000
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-21317.00317.00314.00314.00150004727000
2013-03-19334.00334.00330.00330.003000997000
2013-03-18341.00341.00341.00341.001000341000
2013-03-1500
2013-03-1400
2013-03-13347.00347.00341.00341.002000688000
2013-03-12349.00349.00333.00347.0050001700000
2013-03-11360.00369.00360.00360.0030001089000
2013-03-08313.00368.00313.00360.00200006755000
2013-03-07305.00317.00305.00311.0060001874000
2013-03-0600
2013-03-05300.00305.00300.00305.003000905000
2013-03-0400
2013-03-01290.00290.00288.00288.003000866000
2013-02-28288.00288.00288.00288.001000288000
2013-02-2700
2013-02-26285.00285.00285.00285.002000570000
2013-02-25285.00285.00285.00285.001000285000
2013-02-2200
2013-02-21281.00281.00281.00281.001000281000
2013-02-20271.00271.00271.00271.002000542000
2013-02-19278.00278.00271.00271.0050001371000
2013-02-1800
2013-02-15272.00272.00272.00272.001000272000
2013-02-14307.00307.00280.00280.00160004586000
2013-02-13271.00303.00270.00302.0070002054000
2013-02-12285.00285.00279.00279.0040001134000
2013-02-0800
2013-02-07310.00310.00286.00286.00140004238000
2013-02-06280.00327.00280.00295.00300009135000
2013-02-05263.00265.00262.00265.0060001579000
2013-02-04278.00278.00252.00267.00130003393000
2013-02-01264.00271.00264.00271.0040001068000
2013-01-31264.00265.00259.00259.00140003688000
2013-01-30253.00256.00253.00256.0050001270000
2013-01-29256.00262.00250.00262.0060001518000
2013-01-28260.00260.00247.00255.00160004017000
2013-01-25275.00275.00260.00260.0070001849000
2013-01-24260.00260.00260.00260.001000260000
2013-01-23271.00271.00260.00260.0050001319000
2013-01-22274.00274.00271.00271.0040001090000
2013-01-21275.00275.00274.00274.002000549000
2013-01-18274.00275.00274.00275.003000823000
2013-01-17260.00260.00258.00258.003000778000
2013-01-16255.00268.00255.00268.00120003163000
2013-01-15255.00257.00255.00255.00170004341000
2013-01-11240.00240.00240.00240.00100002400000
2013-01-10238.00240.00238.00240.0080001915000
2013-01-09237.00237.00235.00236.0070001649000
2013-01-08238.00239.00238.00239.003000715000
2013-01-07235.00235.00235.00235.002000470000
2013-01-04232.00235.00232.00235.0050001164000
2012-12-2800
2012-12-27230.00230.00230.00230.002000460000
2012-12-26228.00228.00228.00228.001000228000
2012-12-25231.00231.00231.00231.001000231000
2012-12-2100
2012-12-20228.00228.00228.00228.001000228000
2012-12-19227.00230.00227.00227.0090002046000
2012-12-18230.00230.00230.00230.002000460000
2012-12-17238.00238.00238.00238.001000238000
2012-12-14230.00230.00230.00230.001000230000
2012-12-13225.00226.00225.00226.002000451000
2012-12-1200
2012-12-11230.00230.00223.00223.004000901000
2012-12-1000
2012-12-0700
2012-12-06232.00232.00232.00232.001000232000
2012-12-05232.00232.00232.00232.003000696000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-28222.00222.00222.00222.003000666000
2012-11-2700
2012-11-2600
2012-11-22235.00235.00230.00230.0050001165000
2012-11-2100
2012-11-2000
2012-11-19225.00225.00225.00225.001000225000
2012-11-16222.00222.00222.00222.001000222000
2012-11-1500
2012-11-1400
2012-11-13230.00230.00230.00230.001000230000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06230.00230.00230.00230.001000230000
2012-11-05233.00233.00232.00232.004000931000
2012-11-02234.00234.00234.00234.001000234000
2012-11-0100
2012-10-3100
2012-10-30228.00228.00228.00228.001000228000
2012-10-2900
2012-10-2600
2012-10-25228.00228.00228.00228.001000228000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19223.00223.00223.00223.001000223000
2012-10-18223.00231.00223.00223.004000902000
2012-10-17225.00229.00225.00229.0060001361000
2012-10-1600
2012-10-15229.00229.00229.00229.001000229000
2012-10-12223.00223.00223.00223.001000223000
2012-10-1100
2012-10-10225.00225.00225.00225.001000225000
2012-10-0900
2012-10-05233.00233.00233.00233.0050001165000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27228.00233.00228.00233.003000691000
2012-09-26245.00245.00240.00240.004000970000
2012-09-25245.00245.00245.00245.001000245000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19230.00240.00230.00240.0080001876000
2012-09-18239.00250.00239.00250.00110002699000
2012-09-14235.00235.00235.00235.001000235000
2012-09-1300
2012-09-12220.00220.00220.00220.001000220000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03225.00225.00220.00220.004000885000
2012-08-3100
2012-08-3000
2012-08-29225.00225.00225.00225.002000450000
2012-08-2800
2012-08-27225.00225.00225.00225.001000225000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17230.00230.00230.00230.00160003680000
2012-08-16225.00230.00225.00230.002000455000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06233.00233.00233.00233.0060001398000
2012-08-0300
2012-08-0200
2012-08-01233.00233.00233.00233.001000233000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26224.00224.00223.00223.003000671000
2012-07-25232.00232.00232.00232.001000232000
2012-07-2400
2012-07-2300
2012-07-20224.00224.00224.00224.001000224000
2012-07-1900
2012-07-18224.00224.00224.00224.001000224000
2012-07-1700
2012-07-13222.00222.00222.00222.002000444000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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