[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 
2017-08-231284.001320.001284.001300.001490019451400
2017-08-221267.001290.001265.001284.002820036050100
2017-08-211239.001257.001239.001257.0059007352000
2017-08-181235.001242.001235.001239.0035004334300
2017-08-171240.001248.001231.001238.0056006944300
2017-08-161218.001241.001211.001241.001010012356200
2017-08-151212.001219.001195.001218.001780021449400
2017-08-141210.001210.001195.001203.0061007333000
2017-08-101204.001229.001204.001217.001000012166800
2017-08-091200.001210.001200.001210.0070008422400
2017-08-081177.001202.001175.001200.0028003335700
2017-08-071157.001171.001157.001171.0048005589300
2017-08-041184.001184.001170.001171.0046005419400
2017-08-031190.001190.001183.001184.0026003082600
2017-08-021187.001199.001186.001191.0023002738000
2017-08-011200.001200.001186.001187.0033003931400
2017-07-311223.001223.001181.001198.0019002293000
2017-07-281200.001200.001190.001198.0019002272200
2017-07-271202.001208.001201.001201.0023002763900
2017-07-261216.001220.001201.001201.0049005952400
2017-07-251203.001218.001202.001217.0012001453200
2017-07-241225.001225.001208.001208.0012001454000
2017-07-211220.001234.001211.001220.0037004540500
2017-07-201213.001226.001205.001219.001000012142900
2017-07-191203.001206.001200.001202.0012001443600
2017-07-181203.001212.001200.001203.0054006498500
2017-07-141192.001197.001191.001197.0027003226500
2017-07-131186.001190.001185.001190.0051006059000
2017-07-121185.001187.001180.001186.0063007463700
2017-07-111182.001185.001178.001185.0060007092000
2017-07-101175.001183.001175.001183.0039004599300
2017-07-071175.001179.001172.001175.0046005407500
2017-07-061179.001180.001164.001175.0047005517100
2017-07-051175.001175.001171.001175.0052006105900
2017-07-041170.001175.001166.001170.0078009123200
2017-07-031175.001175.001157.001170.0052006060300
2017-06-301180.001185.001175.001175.0010001177300
2017-06-291175.001185.001175.001180.0032003776400
2017-06-281180.001186.001173.001173.0030003537300
2017-06-271175.001179.001170.001174.0084009865300
2017-06-261175.001183.001170.001175.0057006703400
2017-06-231178.001187.001175.001175.0049005777800
2017-06-221179.001189.001179.001189.0041004855100
2017-06-211171.001180.001170.001179.0062007288000
2017-06-201185.001185.001173.001175.0045005291000
2017-06-191190.001200.001184.001186.0068008099700
2017-06-161180.001190.001169.001190.0065007669900
2017-06-151177.001181.001159.001172.001180013782700
2017-06-141176.001187.001174.001179.0073008592700
2017-06-131164.001174.001164.001172.0050005840200
2017-06-121170.001170.001155.001161.00880010214000
2017-06-091155.001163.001150.001155.001120012950900
2017-06-081185.001190.001174.001177.001090012880000
2017-06-071195.001204.001171.001171.002280027149400
2017-06-061213.001226.001211.001219.002150026126100
2017-06-051250.001263.001227.001240.00129000160354800
2017-06-021200.001209.001185.001203.004830057985900
2017-06-011180.001188.001165.001186.002870033865200
2017-05-311170.001200.001162.001188.002850033592000
2017-05-301147.001155.001141.001153.00900010321200
2017-05-291144.001145.001135.001143.0084009582200
2017-05-261128.001138.001127.001130.0042004753900
2017-05-251121.001132.001115.001125.00910010238400
2017-05-241120.001126.001107.001121.00970010852500
2017-05-231116.001122.001106.001113.0079008808100
2017-05-221087.001128.001087.001121.0085009425400
2017-05-191070.001083.001070.001075.0062006659000
2017-05-181095.001095.001030.001072.001460015590100
2017-05-171116.001122.001080.001102.003440038099100
2017-05-161097.001125.001091.001101.001400015467200
2017-05-151095.001096.001087.001089.0088009600200
2017-05-121091.001095.001080.001087.0085009250100
2017-05-111079.001086.001073.001084.001260013610400
2017-05-101070.001074.001061.001073.0062006621100
2017-05-091067.001068.001057.001066.0030003194800
2017-05-081061.001073.001054.001067.0088009393900
2017-05-021033.001045.001033.001039.0056005820700
2017-05-011030.001039.001021.001031.0044004535300
2017-04-281025.001025.001019.001021.0013001330000
2017-04-271032.001032.001019.001025.0028002865800
2017-04-261030.001042.001030.001032.0067006935000
2017-04-251026.001044.001026.001041.0042004339700
2017-04-241022.001046.001022.001042.0064006581500
2017-04-211030.001044.001029.001037.0091009421800
2017-04-201010.001030.001010.001025.0080008166700
2017-04-191014.001027.001012.001021.0037003761700
2017-04-181040.001044.001028.001028.0016001662300
2017-04-171025.001025.001018.001024.0020002045000
2017-04-141056.001056.001032.001046.0031003239700
2017-04-131055.001056.001047.001056.0027002848100
2017-04-121055.001066.001043.001056.0056005927800
2017-04-111071.001071.001055.001065.001040011093800
2017-04-101036.001071.001036.001071.001170012339600
2017-04-071026.001046.001011.001036.001160011927300
2017-04-061043.001044.001011.001036.002100021684700
2017-04-051040.001066.001040.001043.0064006695700
2017-04-041082.001082.001030.001048.001730018354200
2017-04-031072.001089.001072.001080.0055005950100
2017-03-311069.001074.001067.001070.0058006195400
2017-03-301069.001083.001069.001069.0026002792300
2017-03-291096.001096.001051.001069.001280013773700
2017-03-281093.001093.001062.001066.0067007254500
2017-03-271050.001053.001045.001051.0032003357700
2017-03-241063.001067.001058.001063.0039004145700
2017-03-231063.001067.001056.001067.0028002968700
2017-03-221074.001074.001057.001057.0053005661500
2017-03-211053.001075.001053.001074.0035003723800
2017-03-171057.001058.001049.001053.0030003162100
2017-03-161022.001059.001019.001059.001020010594700
2017-03-151058.001063.001039.001039.001130011897200
2017-03-141066.001070.001056.001058.0036003824000
2017-03-131073.001075.001070.001070.0017001821800
2017-03-101075.001082.001067.001073.0037003970200
2017-03-091080.001080.001063.001074.001090011687400
2017-03-081088.001088.001051.001056.0084008925700
2017-03-071108.001108.001056.001067.001610017452200
2017-03-061110.001242.001091.001108.00102200116011200
2017-03-031007.001058.001007.001050.001450014954100
2017-03-02991.001009.00988.001007.0065006486500
2017-03-01985.00986.00979.00986.0035003441000
2017-02-28982.00994.00982.00985.0036003555000
2017-02-27993.00995.00956.00981.0032003140600
2017-02-241009.001010.001002.001002.0037003719200
2017-02-231012.001012.001000.001002.0010001002600
2017-02-22994.001013.00994.00997.001770017707900
2017-02-21994.001000.00976.00994.001070010633100
2017-02-20996.00996.00981.00994.0038003764700
2017-02-17988.00993.00980.00986.001280012652000
2017-02-16970.00986.00970.00986.0073007158200
2017-02-15966.00976.00965.00970.0039003771400
2017-02-14938.00966.00938.00960.0038003610400
2017-02-13943.00951.00943.00951.0029002749600
2017-02-10943.00944.00932.00934.0024002253800
2017-02-09943.00944.00943.00944.0013001226400
2017-02-08943.00943.00932.00938.0024002253400
2017-02-07930.00942.00928.00938.0084007843600
2017-02-06925.00929.00921.00929.0087008050500
2017-02-03909.00925.00909.00921.0040003675400
2017-02-02915.00915.00910.00910.0011001002000
2017-02-01912.00915.00912.00915.00700640200
2017-01-31903.00915.00890.00915.0074006676900
2017-01-30905.00905.00890.00905.0037003332400
2017-01-27909.00911.00908.00908.0030002729300
2017-01-26909.00909.00909.00909.00300272700
2017-01-25905.00909.00905.00905.00700634700
2017-01-24909.00909.00904.00905.001100997800
2017-01-23904.00907.00900.00905.00800722600
2017-01-20898.00906.00898.00905.0037003329700
2017-01-19896.00905.00896.00898.00800720100
2017-01-18891.00892.00888.00892.0026002314300
2017-01-17896.00900.00888.00893.0080007123700
2017-01-16908.00908.00895.00900.0028002522700
2017-01-13892.00900.00892.00900.00800718700
2017-01-12896.00900.00890.00891.0022001967900
2017-01-11897.00902.00895.00895.0059005301000
2017-01-10891.00900.00890.00897.0048004298600
2017-01-06890.00892.00888.00888.0012001067900
2017-01-05889.00891.00885.00891.0020001778000
2017-01-04878.00888.00877.00885.0030002651900
2016-12-30870.00882.00870.00878.0045003954600
2016-12-29871.00875.00867.00870.0058005051600
2016-12-28879.00881.00872.00873.0059005178600
2016-12-27879.00879.00869.00878.00109009516900
2016-12-26870.00879.00865.00879.001720014977800
2016-12-22874.00878.00864.00868.001370011907500
2016-12-21875.00875.00862.00869.001920016666100
2016-12-20874.00880.00865.00875.002170018906700
2016-12-19877.00877.00860.00865.001640014234000
2016-12-16888.00891.00877.00877.002320020528100
2016-12-15909.00930.00878.00885.007450066921700
2016-12-14882.00882.00875.00879.001480012975900
2016-12-13883.00887.00882.00882.0033002912900
2016-12-12891.00891.00885.00887.0063005590300
2016-12-09890.00891.00881.00887.0026002306900
2016-12-08880.00880.00876.00876.0082007204800
2016-12-07881.00886.00880.00880.0072006348500
2016-12-06883.00883.00880.00880.0019001673800
2016-12-05885.00892.00885.00887.0038003372100
2016-12-02891.00891.00883.00885.0038003369300
2016-12-01891.00891.00884.00890.0033002927100
2016-11-30890.00891.00883.00891.0042003725600
2016-11-29890.00890.00879.00888.0059005214300
2016-11-28890.00891.00889.00890.001100978900
2016-11-25890.00890.00890.00890.0010089000
2016-11-24899.00899.00881.00890.0040003579800
2016-11-22880.00894.00880.00890.0090007974700
2016-11-21870.00878.00870.00872.001830015928700
2016-11-18873.00879.00869.00879.0017001484500
2016-11-17870.00875.00870.00871.00800698700
2016-11-16874.00880.00870.00870.0028002445000
2016-11-15877.00878.00871.00871.0013001136600
2016-11-14878.00878.00875.00875.0018001576400
2016-11-11880.00886.00878.00880.0012001056100
2016-11-10878.00883.00877.00880.0013001142800
2016-11-09879.00880.00872.00877.0018001573600
2016-11-08871.00880.00871.00879.00800701000
2016-11-07870.00893.00861.00880.0017001485300
2016-11-04882.00882.00868.00869.0022001925200
2016-11-02886.00889.00885.00886.00800709300
2016-11-01889.00896.00884.00886.0021001863500
2016-10-31905.00905.00895.00904.00400360900
2016-10-28910.00911.00891.00909.0025002264400
2016-10-27887.00898.00887.00891.0012001068100
2016-10-26918.00918.00913.00917.0016001464700
2016-10-25914.00916.00909.00911.0013001185500
2016-10-24907.00908.00906.00906.00800725400
2016-10-21916.00920.00903.00903.0037003386700
2016-10-20914.00916.00914.00916.00700640000
2016-10-19904.00910.00904.00910.001000904800
2016-10-18904.00904.00902.00902.00300271000
2016-10-17904.00904.00898.00898.001000900300
2016-10-14902.00902.00900.00902.00800721400
2016-10-13902.00902.00902.00902.00500451000
2016-10-12901.00901.00900.00900.00700630200
2016-10-11885.00901.00885.00900.00700624200
2016-10-07894.00900.00894.00900.00600537000
2016-10-06894.00894.00894.00894.00300268200
2016-10-05899.00899.00875.00885.0017001508500
2016-10-04899.00899.00899.00899.00200179800
2016-10-03885.00898.00885.00898.00900801600
2016-09-30881.00886.00880.00886.00800705400
2016-09-29885.00885.00885.00885.00200177000
2016-09-28878.00886.00878.00882.00800705200
2016-09-27877.00877.00876.00877.00800701100
2016-09-2600
2016-09-23857.00879.00857.00879.00700611600
2016-09-21870.00870.00855.00855.0039003383800
2016-09-2000
2016-09-16862.00870.00862.00870.00700604200
2016-09-15875.00875.00865.00875.00500434500
2016-09-14875.00875.00875.00875.00200175000
2016-09-13877.00877.00875.00875.00400350200
2016-09-12858.00878.00858.00878.00300260200
2016-09-09870.00870.00855.00857.00500430900
2016-09-08855.00875.00855.00866.00700604600
2016-09-07873.00873.00849.00850.0012001023600
2016-09-0600
2016-09-05859.00869.00854.00868.00400345000
2016-09-02859.00859.00859.00859.00600515400
2016-09-01849.00860.00849.00859.0076006467400
2016-08-3100
2016-08-30879.00880.00878.00879.0012001054500
2016-08-29879.00879.00879.00879.00200175800
2016-08-26893.00893.00863.00878.0020001766500
2016-08-25893.00893.00893.00893.0010089300
2016-08-24885.00895.00885.00885.0015001329300
2016-08-23885.00885.00885.00885.00500442500
2016-08-22900.00901.00884.00884.001430012865800
2016-08-19900.00900.00885.00900.0027002420600
2016-08-18897.00912.00882.00900.0045004025600

   ※ 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