[4625 JQスタンダード] アトミクス 日足 時系列データ

[4625 JQスタンダード] アトミクス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12439.00443.00426.00443.003310014508900
2013-07-11465.00470.00461.00463.0058002692700
2013-07-10467.00469.00463.00465.0034001583900
2013-07-09463.00463.00462.00462.0031001433300
2013-07-08460.00463.00457.00461.00120005534400
2013-07-0500
2013-07-04445.00445.00445.00445.0050002225000
2013-07-03445.00455.00445.00455.00700317500
2013-07-0200
2013-07-01443.00443.00443.00443.0010044300
2013-06-28436.00436.00434.00434.0031001351400
2013-06-2700
2013-06-2600
2013-06-25441.00441.00441.00441.001200529200
2013-06-24430.00430.00428.00428.0091003912800
2013-06-2100
2013-06-20427.00427.00427.00427.001000427000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-14430.00430.00430.00430.0020086000
2013-06-13430.00430.00430.00430.0020086000
2013-06-12435.00435.00434.00434.0044001913600
2013-06-11429.00429.00428.00428.001200514600
2013-06-10435.00435.00427.00427.0030001297000
2013-06-07428.00428.00428.00428.001600684800
2013-06-06435.00435.00435.00435.0030001305000
2013-06-05428.00428.00428.00428.0020085600
2013-06-04426.00426.00426.00426.0010042600
2013-06-03422.00426.00422.00426.0047002001400
2013-05-3100
2013-05-30442.00442.00426.00426.0046002018300
2013-05-2900
2013-05-2800
2013-05-27442.00442.00442.00442.001000442000
2013-05-24430.00430.00430.00430.00600258000
2013-05-2300
2013-05-22435.00435.00430.00430.002300991400
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-16442.00442.00442.00442.0010044200
2013-05-15446.00446.00442.00446.00700311800
2013-05-14450.00450.00446.00446.00500224200
2013-05-13459.00465.00445.00450.0073003317800
2013-05-1000
2013-05-09450.00450.00440.00445.0044001961200
2013-05-08450.00450.00450.00450.001000450000
2013-05-07440.00440.00440.00440.0030001320000
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-25444.00444.00444.00444.002100932400
2013-04-24431.00431.00431.00431.00900387900
2013-04-23431.00431.00431.00431.0010043100
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-15417.00417.00417.00417.001300542100
2013-04-12418.00431.00418.00431.0054002258500
2013-04-11426.00426.00426.00426.0020085200
2013-04-1000
2013-04-0900
2013-04-08417.00418.00417.00418.00400167100
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01415.00415.00408.00408.001100449500
2013-03-29423.00423.00423.00423.001000423000
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-25416.00416.00416.00416.0030001248000
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-15416.00416.00416.00416.0030001248000
2013-03-1400
2013-03-13414.00414.00406.00406.0030001229000
2013-03-12416.00416.00415.00415.0080003327000
2013-03-11424.00424.00423.00423.002000847000
2013-03-0800
2013-03-0700
2013-03-06422.00422.00422.00422.001000422000
2013-03-0500
2013-03-04423.00423.00414.00414.00150006290000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25434.00434.00434.00434.0030001302000
2013-02-2200
2013-02-21423.00431.00423.00431.0040001716000
2013-02-20430.00430.00430.00430.001000430000
2013-02-1900
2013-02-18422.00422.00422.00422.001000422000
2013-02-1500
2013-02-1400
2013-02-13422.00429.00422.00422.0040001695000
2013-02-12432.00432.00432.00432.0050002160000
2013-02-08436.00436.00434.00434.002000870000
2013-02-07436.00436.00436.00436.002000872000
2013-02-0600
2013-02-05429.00429.00428.00428.002000857000
2013-02-04429.00430.00428.00428.0070003001000
2013-02-01428.00428.00428.00428.001000428000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25428.00428.00428.00428.001000428000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18428.00428.00428.00428.001000428000
2013-01-1700
2013-01-1600
2013-01-15428.00428.00420.00420.0080003411000
2013-01-11441.00441.00436.00436.0060002637000
2013-01-1000
2013-01-0900
2013-01-08436.00436.00436.00436.0060002616000
2013-01-07435.00435.00435.00435.0030001305000
2013-01-04450.00450.00434.00434.0070003070000
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25446.00446.00446.00446.002000892000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-12438.00438.00438.00438.0050002190000
2012-12-11441.00441.00441.00441.002000882000
2012-12-1000
2012-12-07442.00442.00441.00441.002000883000
2012-12-06445.00445.00445.00445.001000445000
2012-12-05445.00445.00445.00445.001000445000
2012-12-04450.00450.00450.00450.001000450000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26459.00459.00459.00459.001000459000
2012-11-2200
2012-11-21451.00451.00451.00451.001000451000
2012-11-20444.00444.00444.00444.001000444000
2012-11-19436.00436.00436.00436.001000436000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13460.00460.00460.00460.001000460000
2012-11-12448.00448.00448.00448.0030001344000
2012-11-0900
2012-11-08430.00434.00426.00434.0040001717000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02453.00453.00453.00453.0030001359000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25464.00464.00464.00464.001000464000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15450.00450.00450.00450.002000900000
2012-10-12436.00436.00436.00436.002000872000
2012-10-11423.00423.00423.00423.001000423000
2012-10-10430.00430.00430.00430.001000430000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21400.00400.00400.00400.0030001200000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12452.00452.00432.00432.0050002240000
2012-09-11440.00445.00440.00445.0070003090000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04430.00430.00430.00430.001000430000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27441.00441.00441.00441.002000882000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16428.00428.00428.00428.001000428000
2012-08-1500
2012-08-1400
2012-08-13495.00495.00495.00495.0030001485000
2012-08-10495.00495.00495.00495.001000495000
2012-08-09495.00495.00495.00495.002000990000
2012-08-0800
2012-08-07505.00505.00505.00505.001000505000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27505.00505.00505.00505.0050002525000
2012-07-26460.00505.00460.00505.002000965000
2012-07-25439.00439.00439.00439.001000439000
2012-07-2400
2012-07-2300
2012-07-20425.00425.00425.00425.001000425000
2012-07-19410.00410.00410.00410.001000410000
2012-07-1800
2012-07-17419.00419.00419.00419.001000419000
2012-07-1300
2012-07-12449.00449.00449.00449.002900013021000
2012-07-11415.00435.00415.00435.0050002122000
2012-07-10410.00410.00410.00410.002000820000
2012-07-09410.00410.00410.00410.001000410000

   ※ 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