[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 
2017-05-26562.00578.00562.00571.0025001437500
2017-05-25574.00574.00555.00571.0035001998000
2017-05-24553.00560.00553.00560.001600888400
2017-05-23550.00557.00550.00557.00600331500
2017-05-22550.00550.00549.00549.00300164900
2017-05-19550.00550.00549.00549.00400219900
2017-05-18550.00550.00548.00548.00500274800
2017-05-17554.00554.00550.00550.00700386600
2017-05-16558.00558.00545.00554.0043002368000
2017-05-15580.00580.00554.00561.0062003545900
2017-05-12563.00564.00563.00563.0036002026900
2017-05-11566.00569.00565.00569.0019001077100
2017-05-10561.00565.00558.00565.001000563300
2017-05-09557.00561.00557.00561.0022001228600
2017-05-08552.00562.00552.00557.00600334300
2017-05-02548.00550.00548.00548.00800438800
2017-05-01548.00557.00548.00548.001000552100
2017-04-28580.00580.00548.00548.0032001821700
2017-04-27548.00548.00544.00544.00400218400
2017-04-26557.00558.00547.00548.00800441900
2017-04-25560.00560.00547.00547.0025001394100
2017-04-24544.00547.00544.00544.00900490500
2017-04-21547.00547.00547.00547.0010054700
2017-04-20540.00543.00540.00543.001000541200
2017-04-19540.00542.00540.00540.0030001620700
2017-04-1800
2017-04-17543.00543.00540.00540.001300702900
2017-04-14540.00540.00540.00540.00500270000
2017-04-13541.00541.00540.00540.00300162100
2017-04-12544.00544.00540.00541.0042002281300
2017-04-11543.00545.00540.00544.001100596600
2017-04-10546.00547.00546.00547.00300163900
2017-04-07545.00548.00538.00539.00112006030700
2017-04-06542.00544.00542.00542.0043002335100
2017-04-05542.00543.00542.00542.00800433700
2017-04-04556.00556.00540.00540.0032001759700
2017-04-03563.00563.00558.00558.00600337300
2017-03-31562.00562.00562.00562.0010056200
2017-03-30563.00563.00562.00562.00700393600
2017-03-29568.00568.00563.00563.00200113100
2017-03-28570.00570.00562.00569.0041002320100
2017-03-27576.00576.00561.00563.0042002404100
2017-03-24556.00567.00553.00567.0040002241500
2017-03-23550.00558.00550.00558.0033001835200
2017-03-22552.00552.00551.00551.001000551900
2017-03-21557.00557.00550.00550.001800994300
2017-03-17550.00557.00545.00557.001700934100
2017-03-16550.00555.00550.00550.0027001487400
2017-03-15554.00554.00548.00549.001400772600
2017-03-14554.00554.00548.00548.00400220300
2017-03-13543.00548.00543.00548.0047002559600
2017-03-10545.00548.00543.00548.0025001364100
2017-03-09546.00547.00545.00545.0028001527400
2017-03-08553.00553.00545.00545.0038002086200
2017-03-07553.00553.00552.00552.00600331300
2017-03-06558.00558.00552.00553.0029001609600
2017-03-03543.00560.00540.00560.0047002584300
2017-03-02542.00548.00542.00543.0020001087500
2017-03-01540.00545.00540.00541.0057003092700
2017-02-28533.00541.00533.00540.0060003227200
2017-02-27537.00537.00530.00533.0063003374900
2017-02-24531.00532.00529.00530.0037001961400
2017-02-23530.00533.00529.00533.001700901100
2017-02-22532.00532.00530.00530.001400743400
2017-02-21530.00532.00530.00530.0026001378900
2017-02-20531.00534.00530.00530.0047002494600
2017-02-17531.00531.00529.00529.00400212000
2017-02-16525.00531.00524.00531.0031001633200
2017-02-15525.00528.00523.00525.0032001680500
2017-02-14526.00527.00525.00525.0021001102800
2017-02-13525.00530.00525.00525.0060003154000
2017-02-10533.00535.00529.00529.0038002022400
2017-02-09529.00533.00528.00533.001700903200
2017-02-08539.00539.00523.00529.0083004386400
2017-02-07518.00550.00517.00540.001940010288500
2017-02-06516.00518.00515.00517.0049002529300
2017-02-03516.00516.00515.00515.00500257800
2017-02-02520.00520.00517.00519.0027001399100
2017-02-01516.00517.00516.00517.0022001137200
2017-01-31517.00521.00517.00517.0041002123800
2017-01-30518.00519.00517.00517.001000517800
2017-01-27518.00520.00516.00516.0026001347300
2017-01-26517.00524.00517.00517.0082004249600
2017-01-25515.00517.00511.00514.0066003398300
2017-01-24524.00525.00524.00525.0027001415000
2017-01-23523.00524.00523.00524.00500261700
2017-01-2000
2017-01-19522.00523.00522.00523.00400208900
2017-01-18516.00517.00515.00515.0024001238300
2017-01-17515.00517.00515.00516.00500257800
2017-01-16530.00530.00510.00515.00121006227800
2017-01-13532.00532.00530.00530.00400212200
2017-01-12533.00533.00528.00528.0039002075200
2017-01-11529.00533.00529.00533.0027001433200
2017-01-10532.00532.00530.00530.00900478100
2017-01-06530.00535.00530.00531.0023001222000
2017-01-05529.00530.00527.00530.00800423600
2017-01-04524.00531.00522.00530.0043002261200
2016-12-30524.00524.00523.00524.00800419000
2016-12-29521.00524.00521.00524.00500261100
2016-12-28521.00524.00521.00524.00600312900
2016-12-27523.00524.00523.00524.00700366400
2016-12-26527.00527.00525.00525.0031001632700
2016-12-22528.00528.00523.00525.0023001210000
2016-12-21523.00523.00520.00522.0037001930800
2016-12-20521.00521.00520.00520.00300156200
2016-12-19524.00524.00519.00519.001900989800
2016-12-16520.00520.00519.00519.00300155800
2016-12-15518.00527.00518.00527.0028001456900
2016-12-14531.00531.00528.00528.00300159000
2016-12-13530.00530.00521.00521.00800419700
2016-12-12538.00538.00525.00525.0041002198100
2016-12-09529.00530.00523.00528.00700369500
2016-12-08526.00526.00520.00520.001400732300
2016-12-07529.00529.00523.00526.00700368600
2016-12-06521.00525.00521.00525.00700366900
2016-12-05521.00521.00521.00521.0010052100
2016-12-02519.00521.00519.00521.00200104000
2016-12-01519.00521.00519.00521.00900467600
2016-11-30521.00522.00519.00521.00900469100
2016-11-2900
2016-11-28521.00522.00521.00522.00300156500
2016-11-25530.00530.00522.00522.0022001165200
2016-11-24517.00524.00517.00522.00900469100
2016-11-22514.00535.00514.00517.0075003899100
2016-11-21515.00515.00515.00515.0010051500
2016-11-18506.00515.00506.00515.00500255500
2016-11-17515.00515.00515.00515.00200103000
2016-11-16507.00517.00507.00517.0023001173900
2016-11-15518.00519.00505.00507.0067003432400
2016-11-14538.00538.00528.00528.0054002904100
2016-11-11513.00543.00513.00528.0084004486700
2016-11-10518.00520.00510.00510.0023001175600
2016-11-09521.00521.00510.00510.0024001229600
2016-11-08514.00524.00514.00521.00500260700
2016-11-07514.00514.00514.00514.00200102800
2016-11-04515.00515.00512.00512.001400718700
2016-11-02520.00520.00517.00519.001200621400
2016-11-01520.00520.00520.00520.00600312000
2016-10-31520.00520.00520.00520.001000520000
2016-10-28520.00520.00520.00520.00500260000
2016-10-2700
2016-10-26520.00520.00520.00520.00200104000
2016-10-25520.00520.00520.00520.0021001092000
2016-10-24516.00520.00512.00512.001200617200
2016-10-21510.00510.00510.00510.001100561000
2016-10-20516.00516.00516.00516.00300154800
2016-10-1900
2016-10-18520.00520.00510.00510.0021001085300
2016-10-17520.00521.00520.00521.00200104100
2016-10-1400
2016-10-13515.00515.00515.00515.0010051500
2016-10-12520.00520.00514.00514.0037001922900
2016-10-11528.00530.00520.00530.0044002301200
2016-10-07520.00520.00520.00520.001200624000
2016-10-06520.00520.00520.00520.0010052000
2016-10-0500
2016-10-04510.00510.00510.00510.0010051000
2016-10-03512.00513.00510.00510.0042002149400
2016-09-3000
2016-09-29525.00525.00525.00525.0010052500
2016-09-2800
2016-09-27520.00520.00520.00520.0010052000
2016-09-26543.00543.00520.00520.0027001455800
2016-09-23512.00527.00512.00527.00200103900
2016-09-21510.00510.00510.00510.0010051000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13508.00508.00508.00508.00300152400
2016-09-12514.00514.00514.00514.0040002056000
2016-09-09540.00540.00520.00520.0043002286500
2016-09-08528.00530.00528.00530.00800423600
2016-09-07524.00524.00510.00510.001100569900
2016-09-06524.00524.00524.00524.001300681200
2016-09-05505.00505.00505.00505.00500252500
2016-09-02505.00505.00505.00505.0010050500
2016-09-0100
2016-08-31504.00504.00502.00503.00400201200
2016-08-30504.00504.00504.00504.0010050400
2016-08-29510.00510.00503.00503.00200101300
2016-08-26511.00511.00508.00509.0020001021500
2016-08-25558.00563.00531.00531.0046002547100
2016-08-24511.00549.00508.00541.001300675100
2016-08-23511.00511.00511.00511.00500255500
2016-08-22528.00528.00511.00511.00300156700
2016-08-19507.00509.00507.00509.00300152500
2016-08-18502.00502.00502.00502.001600803200
2016-08-17502.00502.00502.00502.00400200800
2016-08-16501.00501.00501.00501.0010050100
2016-08-15530.00530.00500.00500.001700880000
2016-08-12567.00568.00540.00540.0053002991700
2016-08-10532.00550.00530.00550.001100592600
2016-08-09535.00555.00535.00550.00600328500
2016-08-0800
2016-08-05515.00515.00515.00515.001000515000
2016-08-04525.00525.00525.00525.0010052500
2016-08-03518.00518.00518.00518.0010051800
2016-08-02525.00525.00525.00525.0010052500
2016-08-01515.00525.00515.00525.0031001597500
2016-07-2900
2016-07-28525.00525.00525.00525.0010052500
2016-07-2700
2016-07-26535.00535.00535.00535.0010053500
2016-07-25562.00563.00536.00536.0067003761000
2016-07-22544.00545.00535.00545.0035001899200
2016-07-21530.00544.00530.00544.00600320200
2016-07-20523.00529.00522.00529.00500261800
2016-07-19523.00523.00523.00523.00200104600
2016-07-15521.00522.00521.00521.00400208500
2016-07-14516.00516.00516.00516.0010051600
2016-07-13522.00522.00518.00518.00200104000
2016-07-12538.00538.00520.00521.002380012788800
2016-07-11525.00558.00525.00558.0087004708400
2016-07-08518.00525.00518.00524.0039002043200
2016-07-07507.00535.00507.00516.0052002710700
2016-07-06500.00500.00500.00500.0020001000000
2016-07-05506.00506.00506.00506.0010050600
2016-07-0400
2016-07-01519.00519.00490.00498.00300150700
2016-06-30505.00505.00495.00495.00800399100
2016-06-29515.00520.00500.00500.0058002973200
2016-06-28495.00495.00495.00495.0010049500
2016-06-27480.00481.00480.00480.001800864100
2016-06-24518.00518.00466.00466.0043002152400
2016-06-23520.00539.00515.00515.0027001426200
2016-06-22510.00510.00510.00510.00300153000
2016-06-21512.00512.00510.00510.00500255600
2016-06-20509.00511.00501.00511.001500764000
2016-06-1700
2016-06-1600
2016-06-15500.00500.00489.00489.0028001396900
2016-06-1400
2016-06-13497.00497.00493.00493.0035001739100
2016-06-10500.00506.00498.00506.0029001452800
2016-06-09494.00500.00494.00500.0021001046900
2016-06-08489.00491.00489.00491.0020098000
2016-06-0700
2016-06-06483.00483.00483.00483.0010048300
2016-06-03478.00483.00478.00481.0039001867400
2016-06-0200
2016-06-0100
2016-05-31490.00490.00490.00490.00800392000
2016-05-3000
2016-05-27500.00500.00490.00490.0023001149000
2016-05-2600
2016-05-25500.00500.00482.00499.0031001538900
2016-05-24478.00490.00478.00490.0020096800
2016-05-23477.00477.00477.00477.00500238500

   ※ 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