[4918 JQスタンダード] アイビー 日足 時系列データ

[4918 JQスタンダード] アイビー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12205.00208.00205.00208.0090001854000
2013-07-11210.00210.00200.00200.0080001641000
2013-07-10210.00211.00205.00205.00190003972000
2013-07-09201.00210.00200.00210.00330006790000
2013-07-08207.00208.00207.00208.0050001037000
2013-07-05205.00206.00205.00206.0070001441000
2013-07-04205.00206.00205.00205.00200004103000
2013-07-03203.00205.00203.00205.0060001222000
2013-07-02200.00202.00200.00202.00100002010000
2013-07-01198.00200.00198.00200.005500010892000
2013-06-28185.00198.00185.00198.00120002282000
2013-06-27183.00184.00183.00183.00100001831000
2013-06-26199.00199.00178.00178.006000011156000
2013-06-25196.00196.00195.00196.0080001564000
2013-06-24192.00195.00192.00195.0060001161000
2013-06-21191.00191.00190.00191.00110002095000
2013-06-20190.00190.00190.00190.0090001710000
2013-06-19193.00194.00193.00194.004000773000
2013-06-18193.00193.00193.00193.002000386000
2013-06-17193.00193.00193.00193.002000386000
2013-06-14193.00193.00193.00193.004000772000
2013-06-13193.00193.00193.00193.001000193000
2013-06-12193.00193.00193.00193.005000965000
2013-06-11198.00198.00193.00193.005000975000
2013-06-10190.00192.00188.00192.00160003050000
2013-06-07190.00191.00187.00188.00360006823000
2013-06-06194.00194.00194.00194.00150002910000
2013-06-0500
2013-06-04198.00198.00194.00194.00100001968000
2013-06-03200.00200.00198.00198.0090001787000
2013-05-31200.00202.00198.00198.0080001599000
2013-05-30201.00201.00200.00200.00120002409000
2013-05-29196.00201.00196.00201.00200003983000
2013-05-28191.00195.00190.00195.00110002121000
2013-05-27192.00193.00191.00192.00170003261000
2013-05-24195.00201.00188.00192.005600010933000
2013-05-23199.00200.00197.00198.00330006538000
2013-05-22201.00201.00199.00200.00330006603000
2013-05-21203.00205.00200.00201.00320006465000
2013-05-20203.00205.00201.00203.00240004852000
2013-05-17208.00208.00203.00203.00120002458000
2013-05-16207.00207.00200.00204.00380007706000
2013-05-15209.00209.00205.00205.00130002684000
2013-05-14207.00207.00205.00205.00190003911000
2013-05-13211.00211.00205.00206.006000012490000
2013-05-10212.00216.00210.00211.006600014106000
2013-05-09210.00211.00210.00210.00170003584000
2013-05-08211.00211.00208.00210.00180003780000
2013-05-07215.00215.00210.00211.00200004224000
2013-05-02212.00212.00203.00210.007300015119000
2013-05-01216.00217.00210.00212.00440009369000
2013-04-30219.00219.00215.00218.005000010844000
2013-04-26220.00222.00219.00220.00210004628000
2013-04-25220.00221.00220.00220.00160003527000
2013-04-24216.00219.00213.00219.00360007767000
2013-04-23218.00219.00213.00216.00210004525000
2013-04-22215.00219.00214.00219.00280006061000
2013-04-19216.00216.00212.00212.00150003197000
2013-04-18213.00216.00213.00215.00200004281000
2013-04-17214.00217.00213.00213.00180003855000
2013-04-16211.00213.00210.00212.00200004221000
2013-04-15208.00212.00207.00211.00320006718000
2013-04-12209.00209.00205.00208.00240004959000
2013-04-11205.00206.00204.00206.005400011050000
2013-04-10204.00205.00203.00205.00350007155000
2013-04-09206.00206.00202.00204.005500011229000
2013-04-08205.00205.00202.00204.00380007748000
2013-04-05209.00210.00204.00207.00230004763000
2013-04-04204.00205.00200.00205.00200004047000
2013-04-03209.00209.00200.00204.00230004655000
2013-04-02201.00201.00199.00200.00260005200000
2013-04-01208.00212.00201.00201.00360007426000
2013-03-29216.00216.00211.00212.00170003616000
2013-03-28222.00222.00211.00216.00240005219000
2013-03-27200.00223.00200.00221.008800018810000
2013-03-26237.00241.00235.00239.005500013076000
2013-03-25239.00244.00237.00237.007800018747000
2013-03-22240.00240.00239.00239.00180004316000
2013-03-21239.00240.00239.00239.00340008138000
2013-03-19238.00239.00236.00239.00260006183000
2013-03-18239.00239.00237.00239.00250005955000
2013-03-15241.00242.00236.00239.004900011720000
2013-03-14242.00242.00240.00240.00110002649000
2013-03-13237.00242.00237.00240.00130003120000
2013-03-12240.00242.00239.00239.00220005281000
2013-03-11237.00239.00237.00239.00210005003000
2013-03-08235.00237.00235.00236.00150003538000
2013-03-07233.00234.00233.00234.00150003500000
2013-03-06240.00241.00234.00234.0090002146000
2013-03-05242.00242.00239.00239.00110002640000
2013-03-04239.00240.00237.00240.00140003341000
2013-03-01234.00235.00232.00232.00140003259000
2013-02-28234.00235.00230.00234.005800013525000
2013-02-27224.00233.00224.00233.00310007100000
2013-02-26223.00226.00223.00224.00280006268000
2013-02-25218.00226.00218.00223.00250005541000
2013-02-22210.00218.00210.00217.00210004536000
2013-02-21214.00214.00212.00213.00120002561000
2013-02-20209.00213.00209.00213.004000843000
2013-02-19207.00208.00207.00208.00160003313000
2013-02-18207.00207.00205.00207.00250005156000
2013-02-15215.00215.00205.00207.00210004406000
2013-02-14214.00216.00214.00215.00140003002000
2013-02-13216.00216.00210.00214.00180003825000
2013-02-12223.00223.00216.00216.00170003737000
2013-02-08225.00227.00222.00223.00370008278000
2013-02-07214.00223.00214.00223.00220004830000
2013-02-06212.00215.00212.00215.00110002351000
2013-02-05212.00214.00211.00211.00210004447000
2013-02-04206.00212.00206.00210.00220004619000
2013-02-01205.00207.00204.00207.00140002872000
2013-01-31205.00205.00205.00205.0050001025000
2013-01-30207.00207.00202.00205.00160003276000
2013-01-29205.00209.00205.00206.00130002690000
2013-01-28205.00206.00205.00205.00160003281000
2013-01-25199.00200.00198.00200.00270005383000
2013-01-24199.00200.00199.00200.00120002394000
2013-01-23203.00203.00200.00200.0070001405000
2013-01-22204.00204.00202.00202.0070001419000
2013-01-21205.00205.00204.00204.00120002454000
2013-01-18201.00204.00200.00204.0070001409000
2013-01-17202.00202.00199.00202.0090001809000
2013-01-16199.00202.00198.00202.00280005598000
2013-01-15196.00198.00196.00198.00130002565000
2013-01-11196.00197.00196.00196.00110002158000
2013-01-1000
2013-01-09198.00199.00196.00199.00170003351000
2013-01-08198.00198.00197.00198.00240004749000
2013-01-07199.00199.00196.00199.0070001390000
2013-01-04193.00194.00190.00193.00150002880000
2012-12-28190.00190.00189.00189.003000569000
2012-12-27189.00191.00189.00189.0060001139000
2012-12-26188.00188.00187.00187.005000939000
2012-12-25185.00186.00185.00186.0090001666000
2012-12-21181.00183.00180.00183.0060001088000
2012-12-20181.00182.00180.00182.00140002529000
2012-12-19180.00182.00180.00181.0070001266000
2012-12-18182.00182.00182.00182.002000364000
2012-12-17181.00181.00181.00181.003000543000
2012-12-14180.00183.00180.00180.0070001269000
2012-12-13181.00181.00180.00180.003000541000
2012-12-1200
2012-12-11182.00182.00181.00181.0070001268000
2012-12-10182.00182.00181.00181.003000544000
2012-12-07185.00185.00181.00181.0090001655000
2012-12-0600
2012-12-0500
2012-12-04182.00184.00181.00184.0060001092000
2012-12-03177.00182.00177.00182.00100001798000
2012-11-30176.00176.00175.00176.003000527000
2012-11-2900
2012-11-28175.00175.00175.00175.002000350000
2012-11-27174.00174.00174.00174.005000870000
2012-11-26174.00174.00174.00174.001000174000
2012-11-22171.00171.00171.00171.0060001026000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15171.00171.00171.00171.0090001539000
2012-11-14171.00171.00171.00171.002000342000
2012-11-13172.00172.00171.00171.0060001027000
2012-11-12171.00171.00171.00171.0060001026000
2012-11-09170.00171.00170.00171.004000681000
2012-11-08171.00171.00170.00170.005000851000
2012-11-07171.00172.00171.00172.002000343000
2012-11-06169.00170.00169.00170.004000677000
2012-11-05172.00172.00172.00172.003000516000
2012-11-02167.00170.00167.00170.0060001006000
2012-11-01171.00171.00171.00171.001000171000
2012-10-31170.00170.00170.00170.001000170000
2012-10-30170.00170.00170.00170.002000340000
2012-10-29166.00170.00165.00170.00200003346000
2012-10-26166.00166.00166.00166.002000332000
2012-10-25165.00165.00165.00165.002000330000
2012-10-24165.00165.00162.00165.00110001808000
2012-10-23169.00169.00169.00169.001000169000
2012-10-22169.00169.00169.00169.002000338000
2012-10-1900
2012-10-18168.00168.00167.00167.005000839000
2012-10-17168.00168.00168.00168.001000168000
2012-10-16167.00167.00166.00166.002000333000
2012-10-15166.00169.00166.00169.004000668000
2012-10-1200
2012-10-11168.00168.00168.00168.001000168000
2012-10-1000
2012-10-09173.00173.00173.00173.0070001211000
2012-10-05173.00173.00173.00173.001000173000
2012-10-04167.00173.00167.00173.0060001010000
2012-10-0300
2012-10-02172.00172.00172.00172.001000172000
2012-10-01170.00170.00170.00170.001000170000
2012-09-28169.00170.00168.00170.004000676000
2012-09-2700
2012-09-26169.00169.00164.00169.0060001004000
2012-09-25169.00169.00169.00169.003000507000
2012-09-24169.00169.00169.00169.001000169000
2012-09-2100
2012-09-2000
2012-09-19166.00167.00166.00166.00130002161000
2012-09-18163.00166.00163.00163.00110001796000
2012-09-14160.00163.00160.00163.00160002601000
2012-09-13160.00160.00160.00160.001000160000
2012-09-12160.00160.00160.00160.001000160000
2012-09-11160.00160.00160.00160.001000160000
2012-09-10160.00160.00160.00160.003000480000
2012-09-07160.00160.00160.00160.002000320000
2012-09-06159.00159.00159.00159.001000159000
2012-09-05161.00161.00159.00159.003000479000
2012-09-04162.00162.00162.00162.0070001134000
2012-09-0300
2012-08-31165.00165.00165.00165.002000330000
2012-08-30161.00162.00161.00162.006000967000
2012-08-29161.00161.00161.00161.005000805000
2012-08-28163.00163.00163.00163.002000326000
2012-08-27165.00166.00161.00162.00130002129000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21164.00165.00164.00165.002000329000
2012-08-20168.00168.00168.00168.001000168000
2012-08-17168.00168.00168.00168.004000672000
2012-08-16168.00168.00168.00168.002000336000
2012-08-15164.00164.00164.00164.002000328000
2012-08-1400
2012-08-13165.00165.00164.00164.005000822000
2012-08-10170.00170.00170.00170.002000340000
2012-08-09172.00172.00172.00172.0080001376000
2012-08-08172.00172.00172.00172.002000344000
2012-08-0700
2012-08-06173.00173.00171.00171.002000344000
2012-08-03171.00171.00171.00171.002000342000
2012-08-02171.00172.00171.00172.00150002568000
2012-08-01176.00178.00176.00178.003000531000
2012-07-31174.00174.00174.00174.002000348000
2012-07-30171.00171.00170.00170.0080001362000
2012-07-27170.00170.00170.00170.002000340000
2012-07-26166.00166.00166.00166.002000332000
2012-07-2500
2012-07-24167.00167.00162.00162.00130002121000
2012-07-23181.00181.00171.00171.004000700000
2012-07-20180.00181.00180.00181.00140002521000
2012-07-19182.00182.00178.00178.0080001432000
2012-07-1800
2012-07-17182.00182.00178.00178.003000538000
2012-07-13178.00178.00177.00177.003000533000
2012-07-1200
2012-07-11181.00181.00181.00181.001000181000
2012-07-10185.00185.00185.00185.002000370000
2012-07-09185.00186.00185.00185.0090001666000

   ※ 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