[4627 JQスタンダード] ナトコ 日足 時系列データ

[4627 JQスタンダード] ナトコ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12790.00790.00778.00785.00800628000
2013-07-11800.00800.00786.00790.00400317600
2013-07-10800.00800.00795.00800.0029002318900
2013-07-09800.00800.00780.00800.0073005815300
2013-07-08800.00805.00800.00800.0082006561000
2013-07-05791.00805.00790.00800.0049003910400
2013-07-04790.00790.00790.00790.00200158000
2013-07-03773.00796.00765.00775.0014001085200
2013-07-02773.00781.00766.00773.0017001313100
2013-07-01785.00785.00765.00769.00500387200
2013-06-28750.00800.00750.00800.00600474600
2013-06-27750.00770.00740.00750.00500375000
2013-06-26790.00790.00742.00750.00900678700
2013-06-25790.00790.00790.00790.00600474000
2013-06-24813.00813.00790.00790.00900714300
2013-06-21798.00800.00798.00800.0046003671200
2013-06-20800.00813.00777.00800.0060004792000
2013-06-19800.00810.00786.00810.00900721900
2013-06-18795.00795.00790.00795.00700555000
2013-06-17754.00754.00754.00754.00300226200
2013-06-14754.00754.00754.00754.00300226200
2013-06-13770.00770.00768.00768.00300230800
2013-06-12773.00773.00758.00773.0031002364800
2013-06-11782.00801.00746.00758.0060004615500
2013-06-10736.00776.00736.00776.001200904800
2013-06-07715.00735.00700.00729.001530010835700
2013-06-06821.00840.00745.00784.0032002550800
2013-06-05830.00845.00821.00821.0039003230400
2013-06-04810.00815.00810.00815.00600486500
2013-06-03830.00839.00750.00830.0043003318400
2013-05-31830.00830.00830.00830.0010083000
2013-05-30840.00840.00820.00820.00300250000
2013-05-29845.00846.00840.00840.00400337100
2013-05-28815.00855.00815.00855.0014001164400
2013-05-27845.00845.00810.00815.00300247000
2013-05-24851.00859.00845.00845.00400340000
2013-05-23897.00897.00871.00871.001100971800
2013-05-22869.00898.00869.00886.0053004661500
2013-05-21848.00869.00841.00869.0014001182700
2013-05-20849.00855.00840.00840.0092007774000
2013-05-17818.00833.00818.00833.00900737700
2013-05-16822.00845.00822.00845.00800662600
2013-05-15830.00842.00815.00842.0013001068700
2013-05-14835.00845.00820.00830.0064005299800
2013-05-13850.00866.00805.00820.0078006465600
2013-05-10880.00880.00858.00875.0012001051800
2013-05-09845.00851.00845.00850.0026002209600
2013-05-08850.00850.00838.00838.0013001098500
2013-05-07825.00850.00825.00834.0016001327200
2013-05-02825.00825.00825.00825.00200165000
2013-05-01820.00830.00820.00830.0055004528900
2013-04-30821.00825.00821.00825.00400329600
2013-04-26818.00850.00818.00830.0032002701700
2013-04-25800.00810.00793.00805.0036002889800
2013-04-24840.00840.00802.00810.00100008224700
2013-04-23801.00830.00800.00830.001770014351300
2013-04-22830.00830.00799.00799.0077006263900
2013-04-19784.00810.00780.00810.0021001689900
2013-04-18779.00780.00779.00780.001200935800
2013-04-17774.00778.00769.00778.00600465400
2013-04-16761.00761.00761.00761.00200152200
2013-04-15770.00776.00770.00775.0026002004500
2013-04-12770.00770.00770.00770.00500385000
2013-04-11766.00770.00765.00765.0022001687800
2013-04-10770.00770.00770.00770.00400308000
2013-04-09770.00775.00770.00770.0027002080500
2013-04-08750.00770.00750.00770.0033002523800
2013-04-05741.00745.00728.00745.0020001472600
2013-04-04725.00736.00725.00736.00300218600
2013-04-03739.00739.00739.00739.0010073900
2013-04-02725.00731.00725.00731.0017001234000
2013-04-01750.00750.00734.00734.00900667500
2013-03-29756.00756.00756.00756.0010075600
2013-03-28778.00778.00740.00755.0024001815900
2013-03-27778.00778.00778.00778.0010077800
2013-03-26750.00750.00750.00750.0010075000
2013-03-25745.00753.00745.00753.0031002314900
2013-03-22745.00745.00745.00745.0039002905500
2013-03-21740.00745.00735.00745.0014001033000
2013-03-1900
2013-03-18737.00737.00731.00731.00700513000
2013-03-15741.00741.00741.00741.0010074100
2013-03-14731.00731.00731.00731.0010073100
2013-03-13731.00736.00731.00736.00700512200
2013-03-12760.00760.00740.00740.0018001347100
2013-03-11758.00760.00746.00760.0015001133800
2013-03-08785.00785.00758.00758.0018001390900
2013-03-07755.00755.00755.00755.00400302000
2013-03-06777.00788.00734.00769.0018001390900
2013-03-05735.00740.00734.00740.0015001103900
2013-03-04721.00734.00720.00734.0057004129900
2013-03-01701.00720.00700.00720.0031002206500
2013-02-28693.00720.00693.00720.0035002472700
2013-02-27693.00693.00693.00693.0010069300
2013-02-26689.00689.00683.00683.00700478700
2013-02-25699.00699.00677.00685.0021001433000
2013-02-22690.00690.00680.00690.00142009795900
2013-02-21687.00695.00680.00695.0064004363000
2013-02-20699.00699.00679.00688.0080005493400
2013-02-19696.00696.00696.00696.0019001322400
2013-02-1800
2013-02-15680.00690.00680.00690.0017001161600
2013-02-14690.00690.00683.00690.0023001579400
2013-02-13696.00696.00691.00692.0041002841200
2013-02-12695.00695.00695.00695.00300208500
2013-02-08692.00692.00692.00692.00200138400
2013-02-07688.00699.00688.00692.00700485800
2013-02-06681.00687.00681.00687.00700478500
2013-02-05680.00681.00680.00681.00400272100
2013-02-04671.00688.00671.00688.001200811200
2013-02-01684.00684.00674.00674.00600407700
2013-01-31684.00684.00680.00680.0019001294000
2013-01-30693.00694.00693.00694.00200138700
2013-01-29704.00704.00704.00704.00500352000
2013-01-28690.00701.00690.00701.0070004874100
2013-01-25665.00669.00660.00665.001100730700
2013-01-24640.00655.00640.00655.00700453800
2013-01-23659.00660.00640.00640.0023001499200
2013-01-22691.00691.00663.00669.0067004602000
2013-01-21687.00690.00686.00690.00900618400
2013-01-18672.00691.00672.00686.0029001992000
2013-01-17666.00688.00665.00688.0053003574300
2013-01-16663.00670.00663.00668.001300868400
2013-01-15660.00671.00660.00663.001300860300
2013-01-11660.00660.00660.00660.00900594000
2013-01-1000
2013-01-09655.00660.00655.00660.00400262500
2013-01-0800
2013-01-07650.00660.00643.00660.0061004005400
2013-01-04640.00640.00640.00640.00500320000
2012-12-28630.00630.00630.00630.001100693000
2012-12-27630.00630.00630.00630.0010063000
2012-12-26628.00628.00622.00622.00700439000
2012-12-25622.00625.00622.00625.00400249400
2012-12-21621.00638.00621.00628.0047002967200
2012-12-20631.00631.00620.00621.0018001121000
2012-12-19622.00625.00622.00625.00200124700
2012-12-18621.00622.00620.00622.001200745700
2012-12-17620.00622.00620.00622.001100682500
2012-12-14604.00620.00604.00620.001200740500
2012-12-13590.00599.00590.00599.0019001123700
2012-12-12580.00588.00580.00588.00700409800
2012-12-11590.00590.00580.00585.0029001687100
2012-12-10587.00587.00586.00587.00700410400
2012-12-07582.00589.00582.00587.0041002391400
2012-12-06579.00583.00572.00582.0024001391200
2012-12-05580.00580.00575.00579.001000578900
2012-12-04570.00581.00570.00581.00900520200
2012-12-03565.00570.00565.00570.00600340900
2012-11-30555.00565.00555.00565.00300168000
2012-11-29552.00560.00552.00555.001500834300
2012-11-28548.00555.00547.00554.0039002137600
2012-11-27543.00548.00543.00547.0025001363800
2012-11-26544.00544.00537.00543.0035001891200
2012-11-22544.00551.00544.00544.0053002884000
2012-11-21538.00544.00536.00544.0031001669700
2012-11-20542.00549.00534.00538.0047002542200
2012-11-19554.00554.00540.00549.0020001094900
2012-11-16540.00555.00540.00555.00900489700
2012-11-15537.00540.00537.00540.00200107700
2012-11-14529.00537.00529.00537.00300160100
2012-11-13536.00536.00520.00529.0024001265100
2012-11-12536.00536.00536.00536.00400214400
2012-11-09540.00540.00536.00536.00500268500
2012-11-0800
2012-11-07530.00548.00530.00540.0062003302500
2012-11-06535.00540.00535.00540.00300161300
2012-11-05528.00535.00528.00535.00300159100
2012-11-02525.00530.00525.00528.00700369100
2012-11-01530.00530.00525.00525.0047002487500
2012-10-31530.00530.00528.00530.0019001006800
2012-10-30548.00556.00548.00556.00200110400
2012-10-29552.00552.00543.00543.00900494800
2012-10-26550.00560.00550.00560.0024001324500
2012-10-25545.00550.00545.00550.00800437600
2012-10-24540.00545.00536.00545.0025001351900
2012-10-23550.00550.00540.00547.0036001953600
2012-10-22550.00559.00545.00550.0058003190900
2012-10-19550.00550.00550.00550.001600880000
2012-10-18550.00550.00550.00550.001200660000
2012-10-17555.00555.00550.00550.00700385500
2012-10-16550.00560.00540.00555.001800986800
2012-10-15550.00559.00550.00550.00800440900
2012-10-12550.00550.00550.00550.0010055000
2012-10-11540.00550.00538.00550.00700378000
2012-10-10540.00540.00539.00540.001800971900
2012-10-09545.00545.00543.00543.0020001086200
2012-10-05545.00545.00545.00545.0021001144500
2012-10-04550.00550.00543.00545.0040002185000
2012-10-03570.00570.00550.00560.0051002847400
2012-10-0200
2012-10-01570.00570.00570.00570.00300171000
2012-09-28573.00574.00570.00570.0031001774000
2012-09-27573.00573.00573.00573.00800458400
2012-09-26573.00573.00573.00573.00200114600
2012-09-25580.00580.00573.00573.0022001265500
2012-09-24590.00590.00580.00580.001100640000
2012-09-21590.00600.00590.00590.0053003128200
2012-09-20598.00600.00598.00600.00700419200
2012-09-19599.00599.00598.00598.0032001915300
2012-09-18597.00600.00597.00600.00600359600
2012-09-14597.00600.00597.00597.001200719400
2012-09-13597.00597.00597.00597.00200119400
2012-09-12597.00597.00597.00597.00500298500
2012-09-11591.00591.00590.00590.001100649400
2012-09-10603.00603.00600.00600.001100662500
2012-09-07600.00603.00600.00603.00300180300
2012-09-06598.00599.00598.00599.00900538400
2012-09-05604.00604.00604.00604.001100664400
2012-09-04606.00612.00606.00612.00500304600
2012-09-03606.00606.00606.00606.00200121200
2012-08-31609.00609.00608.00608.00500304200
2012-08-3000
2012-08-2900
2012-08-28615.00615.00615.00615.0033002029500
2012-08-27615.00615.00615.00615.00800492000
2012-08-24615.00615.00615.00615.0010061500
2012-08-23615.00619.00615.00619.001500924800
2012-08-22635.00635.00620.00620.00148009395800
2012-08-21635.00635.00635.00635.00700444500
2012-08-20628.00635.00628.00635.0025001575700
2012-08-17616.00620.00616.00620.00300185600
2012-08-16610.00615.00610.00615.00600367100
2012-08-1500
2012-08-14620.00620.00620.00620.0010062000
2012-08-13618.00618.00618.00618.0010061800
2012-08-1000
2012-08-0900
2012-08-08618.00618.00618.00618.0010061800
2012-08-0700
2012-08-06610.00610.00608.00610.00500304400
2012-08-0300
2012-08-0200
2012-08-01610.00610.00610.00610.0010061000
2012-07-31610.00618.00610.00615.00300184300
2012-07-30602.00605.00596.00605.00700420000
2012-07-27610.00630.00610.00630.00700429000
2012-07-2600
2012-07-25611.00611.00591.00591.00500297500
2012-07-2400
2012-07-23618.00618.00618.00618.0010061800
2012-07-20630.00630.00630.00630.0046002898000
2012-07-19630.00633.00629.00633.0029001828500
2012-07-18630.00630.00630.00630.00200126000
2012-07-1700
2012-07-1300
2012-07-12630.00630.00630.00630.0010063000
2012-07-1100
2012-07-1000
2012-07-09638.00638.00638.00638.00300191400

   ※ 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