[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 
2017-04-281025.001025.001019.001021.0013001330000
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
2016-08-17890.00903.00890.00903.00600535900
2016-08-16895.00912.00890.00890.0059005282000
2016-08-15895.00895.00895.00895.00300268500
2016-08-12890.00891.00885.00890.00700622600
2016-08-10890.00890.00890.00890.0010089000
2016-08-09890.00890.00890.00890.0010089000
2016-08-08898.00898.00885.00898.00400356600
2016-08-05885.00900.00885.00900.00500444000
2016-08-04888.00900.00888.00900.00500445700
2016-08-03889.00889.00888.00888.00400355400
2016-08-02888.00890.00887.00890.00600533300
2016-08-01880.00881.00870.00881.00700614100
2016-07-29876.00876.00876.00876.00800700800
2016-07-28870.00872.00870.00872.00600522200
2016-07-27870.00870.00870.00870.0010087000
2016-07-26870.00870.00870.00870.0010087000
2016-07-25869.00870.00869.00870.00800695500
2016-07-22852.00870.00852.00861.0042003626600
2016-07-21852.00852.00852.00852.00300255600
2016-07-20863.00863.00850.00853.001100940300
2016-07-19859.00864.00859.00863.00400344900
2016-07-15854.00854.00854.00854.00200170800
2016-07-14844.00845.00844.00845.00400337700
2016-07-13856.00856.00836.00846.00400339400
2016-07-12831.00846.00831.00846.00600506100
2016-07-11840.00840.00840.00840.00700588000
2016-07-08837.00837.00831.00831.001100919700
2016-07-07837.00837.00837.00837.00300251100
2016-07-06839.00839.00823.00837.00800664500
2016-07-05840.00843.00840.00843.00600505500
2016-07-04825.00837.00825.00837.00400332900
2016-07-01838.00838.00838.00838.00200167600
2016-06-30835.00835.00820.00830.001200990000
2016-06-29795.00834.00795.00834.00700561700
2016-06-28779.00790.00779.00787.00800627300
2016-06-27761.00792.00761.00779.0022001697500
2016-06-24800.00865.00766.00778.0063005193200
2016-06-23800.00802.00800.00800.00300240200
2016-06-22800.00811.00800.00802.0059004750000
2016-06-21780.00799.00780.00790.0015001182700
2016-06-20793.00793.00756.00756.00900697500
2016-06-17758.00778.00758.00778.00300230900
2016-06-16780.00780.00755.00755.0013001002200
2016-06-15791.00791.00787.00787.00800631200
2016-06-14800.00803.00794.00794.0019001515300
2016-06-13801.00810.00800.00800.0048003850600
2016-06-10812.00821.00811.00821.0023001871000
2016-06-09841.00841.00808.00808.0032002641500
2016-06-08843.00843.00833.00833.0020001678400
2016-06-07829.00851.00829.00837.0058004832900
2016-06-06846.00859.00836.00850.0034002883400
2016-06-03852.00857.00845.00852.0044003741200
2016-06-02853.00853.00852.00852.0013001108700
2016-06-01854.00855.00849.00855.0023001962000
2016-05-31855.00855.00855.00855.0023001966500
2016-05-30857.00858.00855.00855.00900771100
2016-05-27857.00880.00854.00857.0035003013900
2016-05-26857.00860.00856.00857.00900771400
2016-05-25857.00857.00855.00856.0036003083900
2016-05-24855.00860.00855.00857.0031002656300
2016-05-23857.00860.00855.00855.0032002742300
2016-05-20857.00857.00855.00855.0032002742100
2016-05-19857.00860.00852.00857.0022001884700
2016-05-18863.00863.00860.00860.00800689600
2016-05-17863.00865.00863.00863.00600518100
2016-05-16870.00870.00861.00865.001100952400
2016-05-13875.00875.00869.00869.00500435400
2016-05-12876.00876.00870.00870.00900785900
2016-05-11873.00873.00869.00869.0031002699800
2016-05-10861.00875.00861.00873.00500433100
2016-05-09871.00875.00855.00864.0060005192800
2016-05-06870.00875.00870.00871.0018001567600
2016-05-02899.00899.00864.00869.0029002531500
2016-04-28910.00910.00895.00895.0025002252700
2016-04-27925.00925.00907.00910.0022002013300
2016-04-26924.00924.00904.00924.0016001464300
2016-04-25940.00940.00932.00937.0075007014400
2016-04-22950.00950.00934.00934.00106009960500

   ※ 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