[4636 JQスタンダード] T&KTOKA 日足 時系列データ

[4636 JQスタンダード] T&KTOKA (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-04-1900
2012-04-1800
2012-04-171128.001128.001107.001107.00300334200
2012-04-1600
2012-04-1300
2012-04-1200
2012-04-1100
2012-04-1000
2012-04-091079.001079.001077.001079.00500539100
2012-04-0600
2012-04-051042.001042.001042.001042.00300312600
2012-04-041059.001072.001059.001072.00200213100
2012-04-031067.001074.001064.001074.00600639700
2012-04-021048.001048.001048.001048.00200209600
2012-03-301029.001039.001029.001039.00200206800
2012-03-291047.001047.001010.001010.00600620800
2012-03-281039.001046.001039.001046.00700729800
2012-03-2700
2012-03-261070.001074.001059.001059.0022002341900
2012-03-231050.001067.001050.001067.0024002522600
2012-03-221017.001048.001010.001048.00900926700
2012-03-211035.001035.001035.001035.0015001552500
2012-03-191003.001048.001003.001010.0053005409400
2012-03-161013.001020.001005.001015.0059005983300
2012-03-151015.001085.001010.001010.001280013275500
2012-03-141002.001019.00995.001019.0023002311200
2012-03-13981.001008.00973.00995.0052005149900
2012-03-121000.001006.00967.00967.0086008454300
2012-03-09999.00999.00970.00980.0061005972300
2012-03-081007.001007.00966.00986.0066006489400
2012-03-07981.001008.00981.001004.0023002280600
2012-03-061020.001020.001005.001014.0017001716400
2012-03-051021.001029.00980.001024.0071007147200
2012-03-021009.001051.001007.001020.0048004907400
2012-03-011019.001020.001003.001015.0035003548500
2012-02-291000.001029.00987.001029.001400014052600
2012-02-28965.00985.00947.00985.001080010472800
2012-02-27947.00972.00945.00968.001590015126200
2012-02-24940.00948.00922.00937.0044004115300
2012-02-23920.00925.00910.00915.0058005313000
2012-02-22920.00923.00915.00923.00800736300
2012-02-21905.00921.00905.00921.0048004366800
2012-02-20897.00905.00897.00900.0035003144200
2012-02-17903.00909.00901.00902.0016001446400
2012-02-16902.00913.00902.00912.00800723700
2012-02-15893.00895.00890.00895.0042003749600
2012-02-14889.00895.00887.00887.0031002760300
2012-02-13909.00915.00900.00900.0019001716300
2012-02-10925.00925.00903.00903.0012001087700
2012-02-09905.00910.00905.00910.00400363000
2012-02-08905.00905.00885.00905.0017001535100
2012-02-07905.00905.00900.00905.0018001627500
2012-02-06880.00925.00874.00910.001870016985200
2012-02-03927.00927.00910.00910.00700644000
2012-02-0200
2012-02-0100
2012-01-31911.00927.00910.00927.0019001751000
2012-01-30935.00935.00928.00928.00400372200
2012-01-27910.00930.00904.00930.0036003280500
2012-01-26897.00910.00897.00910.00800723100
2012-01-25899.00907.00887.00887.0068006099100
2012-01-24894.00894.00881.00884.00600532300
2012-01-23887.00887.00879.00879.0029002553900
2012-01-20888.00888.00880.00880.0024002118300
2012-01-19889.00905.00882.00882.0021001865500
2012-01-18882.00882.00882.00882.00400352800
2012-01-17881.00881.00880.00881.00300264200
2012-01-16882.00890.00881.00881.00500441600
2012-01-13904.00904.00890.00890.00300269500
2012-01-12904.00904.00880.00889.00800708700
2012-01-11908.00908.00894.00894.00900812900
2012-01-10914.00914.00912.00912.00300273800
2012-01-06919.00919.00900.00914.00400365000
2012-01-05885.00900.00875.00900.0027002383200
2012-01-04873.00881.00873.00875.0030002624500
2011-12-30880.00899.00878.00898.0053004712700
2011-12-29865.00888.00865.00887.0053004661600
2011-12-28895.00895.00895.00895.00600537000
2011-12-27892.00899.00888.00899.0076006782000
2011-12-26882.00892.00880.00892.0078006892000
2011-12-22869.00877.00854.00877.0035003040600
2011-12-21850.00865.00850.00865.001470012594200
2011-12-20846.00854.00846.00846.0014001185200
2011-12-19843.00860.00843.00860.0054004587100
2011-12-16840.00881.00840.00860.0026002230200
2011-12-15845.00846.00838.00846.001100928300
2011-12-14861.00868.00860.00860.0012001034500
2011-12-13979.00979.00874.00875.001640015857500
2011-12-12820.00845.00820.00829.00115009525400
2011-12-09819.00820.00819.00820.00200163900
2011-12-08830.00830.00817.00817.0013001073800
2011-12-07830.00830.00810.00815.0064005224500
2011-12-06827.00830.00823.00830.0014001157200
2011-12-05803.00820.00803.00812.0027002176200
2011-12-02806.00825.00799.00806.001430011506300
2011-12-01810.00810.00799.00804.0078006284700
2011-11-30804.00808.00790.00797.001460011710300
2011-11-29803.00812.00800.00804.0021001686600
2011-11-2800
2011-11-25813.00813.00813.00813.0019001544700
2011-11-24810.00812.00810.00812.0063005103200
2011-11-22810.00810.00810.00810.0010081000
2011-11-21812.00812.00812.00812.00200162400
2011-11-18813.00813.00813.00813.00200162600
2011-11-1700
2011-11-1600
2011-11-15820.00820.00815.00815.00800653000
2011-11-14818.00821.00810.00820.002750022533600
2011-11-11803.00834.00803.00818.0016001296000
2011-11-10801.00847.00798.00810.006150049249400
2011-11-09840.00840.00825.00825.0079006581700
2011-11-08854.00854.00836.00840.003350028300700
2011-11-07875.00875.00846.00854.001690014473100
2011-11-04895.00895.00867.00867.001950017031900
2011-11-02902.00913.00902.00913.00800722700
2011-11-0100
2011-10-31890.00914.00881.00914.0031002769600
2011-10-28886.00890.00883.00890.00700620600
2011-10-27877.00891.00876.00891.0015001316500
2011-10-26876.00876.00876.00876.001000876000
2011-10-25910.00910.00885.00885.0053004747800
2011-10-2400
2011-10-21900.00900.00900.00900.0012001080000
2011-10-2000
2011-10-19895.00920.00895.00920.0032002933500
2011-10-18900.00900.00891.00893.00900805600
2011-10-17896.00901.00895.00900.0022001972600
2011-10-1400
2011-10-13922.00922.00911.00911.00900825400
2011-10-1200
2011-10-11920.00930.00920.00930.00500461300
2011-10-07916.00935.00916.00920.0035003220300
2011-10-06945.00945.00910.00920.0029002686500
2011-10-05945.00945.00945.00945.00800756000
2011-10-04960.00960.00925.00960.0025002377000
2011-10-03940.00960.00939.00960.0011001041800
2011-09-30981.00981.00960.00970.0012001169100
2011-09-29975.00975.00975.00975.0013001267500
2011-09-28940.00955.00940.00955.0029002757500
2011-09-27935.00940.00930.00935.0033003092200
2011-09-26967.00967.00935.00941.0052004947300
2011-09-22980.00980.00968.00968.0018001761800
2011-09-21952.00952.00942.00952.0015001424300
2011-09-20940.00958.00935.00940.0014001320700
2011-09-16949.00950.00935.00936.0059005572800
2011-09-15936.00951.00936.00937.00900844000
2011-09-14960.00960.00945.00950.001000952500
2011-09-13940.00960.00925.00960.0056005292500
2011-09-1200
2011-09-09934.00949.00934.00949.0038003582300
2011-09-08934.00934.00929.00934.0018001677700
2011-09-07934.00934.00920.00934.0063005866300
2011-09-06921.00938.00921.00936.0055005132100
2011-09-05940.00940.00924.00924.0043003984500
2011-09-02926.00941.00926.00941.00200186700
2011-09-01937.00945.00937.00940.0057005361600
2011-08-31919.00938.00919.00938.0016001477000
2011-08-30920.00924.00920.00923.0017001568800
2011-08-29909.00910.00909.00910.0027002454600
2011-08-26906.00910.00906.00909.00400363500
2011-08-25896.00921.00895.00921.002360021152500
2011-08-24895.00895.00880.00895.0018001606000
2011-08-23890.00890.00890.00890.001560013884000
2011-08-22890.00892.00889.00890.00103009173400
2011-08-19888.00892.00865.00890.0051004531400
2011-08-18894.00894.00891.00892.0029002591800
2011-08-17894.00894.00891.00894.0025002234000
2011-08-16900.00915.00891.00894.0080007250000
2011-08-15903.00903.00900.00900.0089008029000
2011-08-12900.00905.00900.00900.001180010625900
2011-08-11890.00900.00888.00900.0048004308900
2011-08-10901.00901.00899.00900.001240011162200
2011-08-09920.00920.00888.00901.0024002159200
2011-08-08950.00950.00930.00932.001380013049500
2011-08-05965.00965.00960.00960.0060005767900
2011-08-04982.00987.00980.00985.002100020646400
2011-08-03990.00990.00982.00982.00300295400
2011-08-02994.00994.00982.00990.0075007416800
2011-08-011000.001000.001000.001000.0033003300000
2011-07-291000.001020.001000.001020.0062006288700
2011-07-281011.001012.001011.001012.00700708000
2011-07-271005.001012.001005.001012.00800806800
2011-07-261000.001012.001000.001012.0015001501200
2011-07-251000.001000.001000.001000.001120011200000
2011-07-221000.001020.00999.001000.001340013466800
2011-07-211003.001003.00980.001000.0060005966100
2011-07-201002.001003.001002.001003.0013001302800
2011-07-191001.001001.001000.001000.0068006802000
2011-07-151000.001000.001000.001000.0046004600000
2011-07-141005.001005.001000.001000.0030003007000
2011-07-131015.001015.001010.001010.0086008723900
2011-07-121019.001019.001003.001015.0041004164100
2011-07-111020.001020.001020.001020.0072007344000
2011-07-081045.001045.001018.001020.001610016721800
2011-07-071033.001034.001021.001021.0033003394200
2011-07-061034.001034.001028.001034.0062006404200
2011-07-051032.001050.001032.001034.0029003003000
2011-07-041037.001050.001030.001050.0059006140100
2011-07-011037.001037.001036.001037.00400414600
2011-06-301014.001038.001014.001038.0039004000700
2011-06-291015.001026.001012.001014.0074007542100
2011-06-281015.001025.001015.001015.0023002335500
2011-06-271013.001015.001013.001015.0012001217000
2011-06-241034.001034.001015.001017.0020002064200
2011-06-231008.001013.001004.001013.0010001008900
2011-06-221005.001020.001005.001007.0018001811900
2011-06-211003.001019.001003.001005.0059005965900
2011-06-201010.001018.001004.001007.0024002420200
2011-06-17990.001020.00990.001018.0056005674400
2011-06-16998.001004.00987.00988.0031003074000
2011-06-151003.001004.001003.001004.0085008525600
2011-06-14991.001010.00991.001010.0021002099300
2011-06-131003.001003.00986.00987.0041004096900
2011-06-101006.001006.001003.001003.00900904800
2011-06-091011.001011.001011.001011.0015001516500
2011-06-081012.001015.00982.001015.0026002621900
2011-06-071009.001014.00985.001013.0010001008200
2011-06-06990.001009.00990.001009.0020001998900
2011-06-031013.001020.001010.001020.00600608500
2011-06-021020.001030.001000.001013.0020002028000
2011-06-011023.001026.001016.001020.0010001021400
2011-05-31979.001025.00979.001023.0029002925900
2011-05-30974.00992.00974.00989.0016001567100
2011-05-27978.001000.00978.00989.0029002871900
2011-05-26980.00984.00980.00980.0021002061300
2011-05-25990.00990.00978.00978.0038003735000
2011-05-24984.00984.00971.00975.0018001757600
2011-05-23983.00989.00980.00984.0043004228900
2011-05-20982.001004.00970.001002.0056005547600
2011-05-191001.001002.00995.001000.0024002398400
2011-05-18978.001010.00978.001010.0039003878500
2011-05-17981.00981.00975.00978.0017001665600
2011-05-16986.00986.00977.00977.0027002646500
2011-05-13985.00990.00984.00986.0068006696000
2011-05-12985.00997.00981.00982.0042004136500
2011-05-11980.00998.00980.00985.0071007022100
2011-05-10976.00985.00975.00980.001220011939500
2011-05-09985.00994.00982.00985.002410023722300
2011-05-061015.001015.00970.00985.001720016983500
2011-05-021011.001017.001005.001015.0075007572700
2011-04-281005.001025.001005.001011.001010010292100
2011-04-271010.001016.001010.001010.0040004041700
2011-04-261019.001020.001002.001016.0035003552500
2011-04-251029.001029.001029.001029.0021002160900
2011-04-221020.001030.001016.001022.0046004717700
2011-04-211025.001028.001023.001025.0013001331400
2011-04-201035.001035.001028.001028.00600618200
2011-04-191045.001045.001013.001028.0012001227900
2011-04-181045.001045.001025.001045.0023002401500
2011-04-151044.001045.001043.001045.0010001043500

   ※ 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。 

Twitter