[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 
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
2016-05-20481.00481.00481.00481.0020096200
2016-05-19485.00485.00485.00485.00500242500
2016-05-18485.00485.00485.00485.0010048500
2016-05-17490.00490.00490.00490.0020098000
2016-05-16500.00500.00490.00490.0023001149000
2016-05-13478.00478.00478.00478.00600286800
2016-05-12487.00487.00478.00478.0052002524200
2016-05-11490.00505.00485.00495.0037001807100
2016-05-10490.00490.00490.00490.0010049000
2016-05-09490.00490.00483.00483.001200583900
2016-05-06490.00490.00488.00488.001300636800
2016-05-02491.00491.00490.00490.0020098100
2016-04-2800
2016-04-27510.00510.00500.00500.00700351000
2016-04-2600
2016-04-25521.00521.00491.00520.0024001244300
2016-04-22493.00505.00493.00505.00900451600
2016-04-21497.00497.00491.00491.00600295200
2016-04-2000
2016-04-19500.00500.00500.00500.00200100000
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-13494.00494.00494.00494.0010049400
2016-04-12521.00522.00521.00521.0035001823600
2016-04-11505.00505.00505.00505.00600303000
2016-04-08500.00509.00500.00508.00700355300
2016-04-07494.00495.00494.00495.00500247300
2016-04-06486.00487.00486.00487.0020097300
2016-04-05486.00486.00486.00486.0020097200
2016-04-04490.00490.00490.00490.0010049000
2016-04-01475.00475.00475.00475.0020095000
2016-03-31483.00483.00483.00483.0010048300
2016-03-30481.00482.00481.00482.00600289000
2016-03-29490.00490.00482.00482.00300146200
2016-03-28493.00493.00490.00490.0020098300
2016-03-25503.00503.00503.00503.0022001106600
2016-03-24505.00505.00483.00490.0033001639900
2016-03-23484.00564.00480.00481.00127006654000
2016-03-22490.00490.00482.00484.00400193800
2016-03-18500.00500.00500.00500.00500250000
2016-03-1700
2016-03-1600
2016-03-15513.00513.00513.00513.001000513000
2016-03-14514.00514.00514.00514.0036001850400
2016-03-11496.00499.00491.00499.001400695300
2016-03-10499.00500.00499.00500.00700349800
2016-03-0900
2016-03-08485.00492.00484.00492.001200583800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-02480.00480.00480.00480.0010048000
2016-03-0100
2016-02-29474.00474.00470.00470.001400662400
2016-02-2600
2016-02-25500.00500.00500.00500.0030001500000
2016-02-2400
2016-02-23497.00497.00481.00481.00500246900
2016-02-22467.00467.00467.00467.0010046700
2016-02-19465.00467.00465.00467.00500232900
2016-02-18465.00469.00465.00469.00600279900
2016-02-17470.00470.00470.00470.0010047000
2016-02-16462.00472.00462.00470.00400187400
2016-02-15480.00521.00468.00470.0024001189800
2016-02-12498.00500.00460.00460.0096004711200
2016-02-10492.00495.00480.00492.001300634000
2016-02-09471.00490.00470.00484.0029001376000
2016-02-08500.00515.00500.00500.0044002225600
2016-02-05509.00509.00497.00497.00600302500
2016-02-04510.00510.00496.00496.0034001702600
2016-02-03500.00501.00482.00500.0089004441200
2016-02-02490.00495.00490.00495.00600295700
2016-02-01489.00490.00489.00490.00500244800
2016-01-29487.00487.00487.00487.0010048700
2016-01-28487.00487.00487.00487.0010048700
2016-01-27487.00487.00487.00487.0010048700
2016-01-26487.00487.00487.00487.0010048700
2016-01-25487.00487.00487.00487.0023001120100
2016-01-22467.00472.00456.00472.001200554700
2016-01-21482.00482.00475.00475.001300618700
2016-01-20490.00490.00477.00478.00600289000
2016-01-19485.00485.00484.00484.0020096900
2016-01-18485.00485.00485.00485.0020097000
2016-01-15485.00485.00485.00485.0010048500
2016-01-14485.00485.00485.00485.0022001067000
2016-01-13485.00485.00485.00485.0023001115500
2016-01-12490.00490.00485.00485.0039001910500
2016-01-08488.00490.00484.00490.00900438600
2016-01-07484.00488.00482.00488.00600290200
2016-01-06480.00480.00480.00480.0010048000
2016-01-05483.00483.00472.00472.00600287700
2016-01-04479.00479.00479.00479.00300143700
2015-12-30487.00487.00487.00487.0010048700
2015-12-29486.00487.00481.00487.00300145400
2015-12-28487.00487.00484.00484.00300145800
2015-12-25487.00487.00487.00487.0027001314900
2015-12-24487.00487.00481.00484.001300629000
2015-12-22487.00487.00487.00487.0020097400
2015-12-21485.00487.00485.00487.0020097200
2015-12-1800
2015-12-17487.00487.00485.00485.0020097200
2015-12-16490.00490.00490.00490.0010049000
2015-12-15477.00489.00477.00482.001200576400
2015-12-14486.00489.00481.00489.0044002137000
2015-12-11488.00494.00480.00494.00800390600
2015-12-10481.00481.00481.00481.0010048100
2015-12-09481.00494.00474.00477.001400681200
2015-12-08504.00504.00470.00473.00188009130600
2015-12-07504.00504.00501.00501.001700856500
2015-12-04504.00504.00504.00504.00200100800
2015-12-03503.00503.00503.00503.00200100600

   ※ 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