[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 
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
2016-04-21942.00951.00942.00950.0022002084300
2016-04-20935.00950.00935.00940.0035003304100
2016-04-19946.00946.00933.00933.0011001035800
2016-04-1800
2016-04-15935.00945.00935.00945.00400375000
2016-04-14936.00947.00935.00935.0029002717700
2016-04-13935.00949.00935.00935.00400375900
2016-04-12935.00955.00921.00942.0026002441600
2016-04-11921.00931.00921.00931.00200185200
2016-04-08928.00934.00928.00931.00600559200
2016-04-07925.00928.00919.00928.00600555400
2016-04-06932.00932.00917.00918.0016001472000
2016-04-05929.00935.00922.00922.00900835100
2016-04-04935.00935.00928.00929.0014001306600
2016-04-01940.00940.00930.00935.0025002336000
2016-03-31936.00936.00921.00936.001000933100
2016-03-30940.00940.00919.00919.0017001576300
2016-03-29943.00943.00925.00932.0016001491900
2016-03-28915.00940.00915.00940.00600559100
2016-03-25920.00920.00905.00910.00400364600
2016-03-24900.00910.00900.00910.00500451000
2016-03-23924.00924.00916.00924.00900829600
2016-03-22911.00950.00911.00924.0036003367100
2016-03-18918.00918.00911.00911.00200182900
2016-03-17906.00908.00905.00908.00800724800
2016-03-16905.00905.00904.00905.001100995400
2016-03-15905.00924.00905.00905.0029002637800
2016-03-14914.00914.00905.00905.00200181900
2016-03-11908.00908.00901.00904.00400361800
2016-03-10910.00910.00908.00908.00500454800
2016-03-09907.00910.00907.00910.00200181700
2016-03-08910.00912.00902.00907.00900818500
2016-03-07886.00912.00886.00912.0026002312000
2016-03-04887.00899.00887.00887.0022001956800
2016-03-03887.00900.00883.00887.0043003812900
2016-03-02884.00887.00884.00887.0016001414800
2016-03-01878.00884.00878.00884.0060005269200
2016-02-29899.00899.00878.00878.00900795900
2016-02-26901.00910.00895.00901.0022001981900
2016-02-25900.00901.00885.00901.001000898600
2016-02-24910.00910.00900.00900.001100991000
2016-02-23911.00911.00911.00911.00200182200
2016-02-22898.00913.00898.00913.001920017495300
2016-02-19870.00874.00870.00874.00300261800
2016-02-18869.00873.00866.00873.0024002086400
2016-02-17868.00882.00868.00869.0025002177900
2016-02-16835.00868.00835.00868.0030002533200
2016-02-15831.00846.00831.00835.0044003671500
2016-02-12839.00850.00827.00827.00900754000
2016-02-10881.00881.00870.00881.001100964400
2016-02-09892.00892.00881.00881.0074006554100
2016-02-08910.00910.00893.00893.0030002707900
2016-02-05919.00919.00908.00908.00200182700
2016-02-04910.00920.00908.00919.00900821600
2016-02-03920.00920.00917.00920.0016001471500
2016-02-02921.00928.00921.00921.0028002583800
2016-02-01913.00928.00913.00928.00400369700
2016-01-29913.00918.00903.00907.0029002641600
2016-01-28908.00915.00908.00913.00500455500
2016-01-27910.00915.00906.00908.0032002911700
2016-01-2600
2016-01-25915.00925.00905.00906.0026002368300
2016-01-22909.00914.00900.00914.0055004999500
2016-01-21919.00919.00905.00909.0030002733800
2016-01-20930.00930.00918.00919.0043003974700
2016-01-19931.00934.00931.00934.0015001398300
2016-01-18932.00934.00931.00931.0021001957200
2016-01-15935.00935.00934.00934.0012001121800
2016-01-14935.00949.00933.00934.0017001591600
2016-01-13950.00952.00950.00950.0014001330500
2016-01-12950.00959.00937.00950.0045004256200
2016-01-08955.00955.00948.00955.00900857200
2016-01-07957.00957.00946.00955.00900856800
2016-01-06964.00964.00950.00950.00400382000
2016-01-05960.00965.00959.00959.00600576300
2016-01-04949.00965.00949.00965.0023002211100
2015-12-30959.00962.00959.00960.0028002688000
2015-12-29945.00959.00937.00959.0032003040300
2015-12-28937.00946.00936.00937.0080007508200
2015-12-25938.00946.00936.00936.00105009859500
2015-12-24948.00948.00938.00938.0095008959400
2015-12-22953.00955.00940.00940.001070010150800
2015-12-21945.00955.00937.00954.0038003592200
2015-12-18957.00957.00950.00950.0029002771500
2015-12-17953.00958.00951.00958.0022002099300
2015-12-16956.00963.00952.00952.0017001627400
2015-12-15950.00959.00950.00959.0023002191700
2015-12-14955.00968.00955.00956.0028002683400
2015-12-11978.00981.00961.00970.001740016963600
2015-12-10950.00950.00945.00948.0039003696400
2015-12-09950.00950.00947.00947.0016001517300
2015-12-08948.00953.00948.00949.0026002468600
2015-12-07949.00956.00948.00951.0078007424700
2015-12-04947.00952.00947.00949.0019001801100
2015-12-03947.00950.00947.00947.0021001993400
2015-12-02943.00969.00943.00946.0052004950900

   ※ 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