[4920 JQスタンダード] 日本色材 日足 時系列データ

[4920 JQスタンダード] 日本色材 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-09367.00367.00367.00367.001000367000
2013-07-08370.00370.00369.00369.0040001479000
2013-07-0500
2013-07-0400
2013-07-03392.00392.00391.00391.002000783000
2013-07-02400.00400.00400.00400.0040001600000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-19365.00369.00365.00368.0050001832000
2013-06-18389.00389.00389.00389.001000389000
2013-06-17390.00390.00358.00389.0040001527000
2013-06-1400
2013-06-13366.00366.00366.00366.001000366000
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-04366.00366.00366.00366.002000732000
2013-06-0300
2013-05-3100
2013-05-30367.00367.00366.00366.002000733000
2013-05-2900
2013-05-2800
2013-05-27379.00379.00379.00379.001000379000
2013-05-24378.00378.00378.00378.001000378000
2013-05-23370.00370.00370.00370.001000370000
2013-05-2200
2013-05-21373.00373.00373.00373.001000373000
2013-05-20390.00391.00389.00389.0040001559000
2013-05-17383.00383.00383.00383.001000383000
2013-05-16373.00373.00373.00373.002000746000
2013-05-1500
2013-05-14379.00380.00369.00369.0070002648000
2013-05-13365.00376.00365.00376.0090003365000
2013-05-10365.00365.00365.00365.001000365000
2013-05-09363.00363.00363.00363.001000363000
2013-05-08363.00363.00363.00363.001000363000
2013-05-07360.00367.00359.00367.0030001086000
2013-05-02368.00368.00368.00368.002000736000
2013-05-0100
2013-04-30359.00359.00359.00359.001000359000
2013-04-26351.00351.00351.00351.001000351000
2013-04-25350.00352.00350.00352.0030001052000
2013-04-24364.00364.00350.00350.0030001064000
2013-04-2300
2013-04-22356.00356.00356.00356.001000356000
2013-04-19355.00355.00353.00353.002000708000
2013-04-18350.00358.00350.00358.0050001767000
2013-04-17365.00365.00345.00345.00100003577000
2013-04-1600
2013-04-15360.00360.00360.00360.0030001080000
2013-04-12360.00360.00360.00360.001000360000
2013-04-1100
2013-04-1000
2013-04-09358.00365.00357.00360.0050001797000
2013-04-08366.00368.00362.00362.0040001463000
2013-04-05363.00365.00360.00365.0050001815000
2013-04-0400
2013-04-03355.00355.00355.00355.001000355000
2013-04-02378.00378.00355.00355.0040001467000
2013-04-01358.00358.00358.00358.001000358000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-25369.00369.00359.00365.0060002196000
2013-03-22370.00371.00370.00371.002000741000
2013-03-21380.00380.00370.00370.0050001880000
2013-03-19384.00384.00380.00380.002000764000
2013-03-18384.00384.00384.00384.001000384000
2013-03-15383.00383.00383.00383.001000383000
2013-03-14378.00378.00378.00378.001000378000
2013-03-1300
2013-03-12378.00378.00378.00378.001000378000
2013-03-11375.00378.00375.00378.0050001880000
2013-03-08376.00376.00368.00368.0060002248000
2013-03-07362.00362.00362.00362.001000362000
2013-03-06370.00370.00370.00370.001000370000
2013-03-05362.00373.00358.00373.0060002189000
2013-03-04370.00370.00370.00370.0040001480000
2013-03-0100
2013-02-28355.00357.00353.00357.0030001065000
2013-02-27355.00355.00355.00355.001000355000
2013-02-26348.00363.00341.00363.0040001415000
2013-02-25384.00390.00384.00390.0040001545000
2013-02-22384.00384.00384.00384.002000768000
2013-02-2100
2013-02-2000
2013-02-19385.00385.00373.00380.0040001523000
2013-02-18376.00385.00375.00385.0050001888000
2013-02-15376.00384.00376.00384.0060002264000
2013-02-14382.00385.00375.00375.0090003426000
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07380.00380.00380.00380.001000380000
2013-02-06375.00376.00375.00375.0030001126000
2013-02-05373.00373.00373.00373.001000373000
2013-02-04380.00380.00380.00380.0030001140000
2013-02-01380.00380.00372.00372.0030001124000
2013-01-31379.00379.00379.00379.001000379000
2013-01-3000
2013-01-2900
2013-01-28379.00379.00371.00371.002000750000
2013-01-25380.00380.00378.00378.002000758000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21370.00370.00370.00370.0040001480000
2013-01-18372.00372.00370.00370.002000742000
2013-01-17372.00372.00372.00372.0030001116000
2013-01-16360.00360.00356.00356.002000716000
2013-01-1500
2013-01-11356.00357.00345.00357.0090003194000
2013-01-10369.00370.00369.00369.0030001108000
2013-01-09373.00373.00373.00373.001000373000
2013-01-0800
2013-01-07385.00385.00385.00385.002000770000
2013-01-04373.00384.00373.00384.0030001138000
2012-12-28378.00378.00378.00378.001000378000
2012-12-27370.00370.00370.00370.001000370000
2012-12-26361.00361.00361.00361.001000361000
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-18358.00358.00358.00358.001000358000
2012-12-17380.00380.00380.00380.001000380000
2012-12-1400
2012-12-1300
2012-12-12358.00358.00354.00354.002000712000
2012-12-11380.00380.00353.00353.0030001113000
2012-12-10347.00354.00347.00354.0030001048000
2012-12-07347.00347.00347.00347.002000694000
2012-12-0600
2012-12-0500
2012-12-04337.00337.00337.00337.0030001011000
2012-12-03333.00333.00333.00333.001000333000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27334.00334.00334.00334.0040001336000
2012-11-26330.00332.00330.00330.00100003304000
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13323.00327.00323.00327.0060001942000
2012-11-1200
2012-11-09330.00330.00330.00330.002000660000
2012-11-0800
2012-11-07331.00331.00331.00331.002000662000
2012-11-0600
2012-11-05335.00335.00335.00335.001000335000
2012-11-02337.00337.00337.00337.0030001011000
2012-11-0100
2012-10-31330.00330.00330.00330.001000330000
2012-10-30330.00330.00330.00330.001000330000
2012-10-2900
2012-10-26331.00331.00331.00331.001000331000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18336.00336.00335.00335.002000671000
2012-10-17344.00344.00338.00338.002000682000
2012-10-16337.00337.00337.00337.001000337000
2012-10-1500
2012-10-12335.00335.00335.00335.001000335000
2012-10-1100
2012-10-10336.00336.00335.00335.002000671000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03333.00333.00333.00333.001000333000
2012-10-02337.00337.00337.00337.0030001011000
2012-10-01330.00330.00330.00330.001000330000
2012-09-2800
2012-09-27325.00330.00325.00330.0050001634000
2012-09-2600
2012-09-25334.00334.00334.00334.002000668000
2012-09-24342.00342.00342.00342.001000342000
2012-09-2100
2012-09-20337.00337.00337.00337.001000337000
2012-09-19345.00345.00345.00345.002000690000
2012-09-18345.00345.00345.00345.001000345000
2012-09-14340.00340.00340.00340.001000340000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10333.00333.00333.00333.002000666000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04346.00346.00346.00346.002000692000
2012-09-0300
2012-08-3100
2012-08-30340.00340.00340.00340.001000340000
2012-08-2900
2012-08-28340.00340.00340.00340.001000340000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20348.00348.00340.00340.0030001028000
2012-08-17324.00332.00324.00332.0040001304000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10340.00340.00340.00340.0050001700000
2012-08-0900
2012-08-08352.00352.00352.00352.002000704000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02365.00365.00358.00358.0030001081000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24365.00365.00365.00365.001000365000
2012-07-23363.00363.00363.00363.001000363000
2012-07-20363.00363.00363.00363.001000363000
2012-07-1900
2012-07-18385.00385.00385.00385.001000385000
2012-07-17361.00361.00361.00361.001000361000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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