[4925 JQスタンダード] HABA 日足 時系列データ

[4925 JQスタンダード] HABA (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123100.003110.003090.003110.0014004343500
2013-07-113100.003100.003095.003100.0013004028500
2013-07-103110.003115.003100.003100.0019005901000
2013-07-093100.003110.003095.003110.0023007130000
2013-07-083070.003095.003070.003095.0027008312500
2013-07-053065.003065.003055.003065.0022006740000
2013-07-043055.003060.003050.003050.0015004580500
2013-07-033050.003050.003045.003050.0018005487500
2013-07-023050.003050.003035.003050.0025007611000
2013-07-013030.003040.003025.003040.0020006065000
2013-06-283025.003030.003020.003025.0017005141000
2013-06-273025.003025.003005.003025.0012003619500
2013-06-263020.003030.003000.003000.0025007532500
2013-06-253015.003020.003000.003005.0013003917500
2013-06-243000.003030.002999.003030.00440013235900
2013-06-212996.002999.002995.002999.0022006590900
2013-06-202992.003000.002992.003000.0010002997300
2013-06-192980.003000.002980.002991.0013003891800
2013-06-182979.002988.002977.002980.0011003279400
2013-06-172970.002975.002970.002975.0011003270100
2013-06-142979.002979.002966.002968.0012003565600
2013-06-132982.002982.002965.002979.0017005052100
2013-06-122979.002979.002960.002960.0010002966000
2013-06-112984.002988.002964.002965.0028008343400
2013-06-102984.002992.002950.002978.0020005948300
2013-06-072960.002994.002930.002945.00360010618300
2013-06-062980.002985.002965.002965.0020005953000
2013-06-052985.002995.002983.002995.009002687800
2013-06-042995.002998.002981.002985.0025007469000
2013-06-032999.002999.002985.002995.0023006889800
2013-05-312999.003000.002995.003000.0023006894800
2013-05-303020.003020.002998.002998.0020006008500
2013-05-293000.003030.002992.003025.0026007819000
2013-05-283000.003000.002991.003000.0021006292800
2013-05-273020.003020.002990.003000.0027008114500
2013-05-243000.003015.002999.002999.0028008406600
2013-05-233030.003030.003000.003015.0031009335000
2013-05-223025.003030.003020.003030.0012003627500
2013-05-213040.003040.003020.003025.0024007275500
2013-05-203025.003035.003015.003015.0027008161500
2013-05-173000.003025.003000.003020.008002413000
2013-05-163030.003045.002995.003000.00420012676600
2013-05-153040.003045.003030.003030.0031009419500
2013-05-143010.003035.003010.003035.0030009067500
2013-05-132998.003010.002997.003000.0031009298300
2013-05-103000.003005.002997.002997.0021006300800
2013-05-092990.003000.002990.002999.0018005392300
2013-05-082980.002995.002980.002986.0024007166800
2013-05-072960.002970.002951.002970.0016004738500
2013-05-022964.002975.002950.002951.00600017734800
2013-05-012960.002964.002952.002964.008002368500
2013-04-302963.002963.002950.002958.0011003253700
2013-04-262956.002965.002953.002963.0024007098100
2013-04-252955.002956.002950.002956.0018005316100
2013-04-242960.002960.002950.002955.0023006801200
2013-04-232958.002960.002950.002960.0010002955500
2013-04-222950.002958.002940.002955.0023006787300
2013-04-192950.002950.002941.002950.0012003536000
2013-04-182959.002959.002940.002950.0015004421100
2013-04-172950.002958.002940.002940.0020005892200
2013-04-162950.002960.002940.002960.0021006195500
2013-04-152955.002962.002950.002953.0013003840900
2013-04-122957.002958.002950.002951.0022006497500
2013-04-112960.002960.002955.002957.0012003548200
2013-04-102951.002960.002951.002955.0021006199100
2013-04-092970.002970.002950.002960.0017005030700
2013-04-082955.002970.002951.002955.0024007091100
2013-04-052990.002990.002940.002975.00350010392500
2013-04-042909.002930.002890.002925.0026007566900
2013-04-032830.002899.002830.002889.0032009147300
2013-04-022830.002830.002800.002830.00680019169300
2013-04-012911.002950.002880.002880.00570016554200
2013-03-293015.003015.002930.002959.00480014298200
2013-03-283045.003045.003010.003020.00460013934500
2013-03-273050.003050.003010.003020.001450043952000
2013-03-263135.003150.003130.003140.001130035459000
2013-03-253140.003150.003130.003135.00830026069000
2013-03-223135.003140.003130.003140.00400012548000
2013-03-213130.003140.003125.003130.00320010030000
2013-03-193130.003140.003125.003125.00320010027000
2013-03-183130.003130.003115.003125.0029009056500
2013-03-153110.003130.003105.003130.0023007169500
2013-03-143120.003120.003100.003120.0026008091500
2013-03-133110.003120.003100.003120.00470014605500
2013-03-123140.003145.003115.003130.00540016922000
2013-03-113120.003150.003110.003145.00450014089000
2013-03-083090.003115.003090.003105.00500015492500
2013-03-073070.003080.003060.003080.00410012589000
2013-03-063035.003060.003030.003055.00420012790000
2013-03-053015.003040.003015.003020.0033009986500
2013-03-043000.003015.003000.003015.00340010213500
2013-03-013000.003000.002996.003000.0025007497200
2013-02-282998.003000.002991.003000.0018005394800
2013-02-272995.003000.002995.002995.0026007792200
2013-02-262990.002995.002985.002995.0021006284200
2013-02-252990.002997.002977.002995.0025007480100
2013-02-222975.002975.002969.002974.0020005944600
2013-02-212965.002979.002960.002979.0018005344200
2013-02-202970.002970.002957.002965.0031009181200
2013-02-192970.002970.002961.002970.0013003859000
2013-02-182960.002970.002960.002970.0029008596500
2013-02-152979.002987.002964.002980.0019005652800
2013-02-142960.002980.002955.002980.0029008594600
2013-02-132949.002970.002945.002968.00360010639400
2013-02-122969.002970.002955.002970.00720021359000
2013-02-082997.003000.002995.003000.0018005394100
2013-02-072999.003000.002998.002998.0033009897500
2013-02-062996.002998.002996.002998.0033009891100
2013-02-052995.003000.002995.002998.0018005393900
2013-02-042995.002999.002991.002995.0029008691400
2013-02-012989.002993.002989.002991.0020005980700
2013-01-312970.002980.002970.002980.0017005054300
2013-01-302954.002969.002952.002968.0011003254300
2013-01-292957.002960.002950.002952.0020005906800
2013-01-282967.002968.002950.002957.0031009176100
2013-01-252902.002925.002902.002925.0023006711700
2013-01-242935.002935.002880.002901.00390011349900
2013-01-232975.002980.002968.002970.0032009516500
2013-01-222994.002994.002967.002975.0031009249700
2013-01-212973.002993.002970.002993.00380011324400
2013-01-182927.002947.002927.002947.0034009969800
2013-01-172900.002924.002900.002921.0025007283700
2013-01-162900.002915.002899.002900.0023006674700
2013-01-152870.002899.002870.002899.0030008653800
2013-01-112865.002870.002864.002865.0021006019700
2013-01-102850.002869.002850.002856.0033009437500
2013-01-092820.002850.002820.002845.0030008495800
2013-01-082819.002820.002811.002815.0021005916900
2013-01-072800.002815.002800.002815.0022006167800
2013-01-042794.002795.002780.002785.0023006415200
2012-12-282766.002777.002766.002777.0018004990100
2012-12-272765.002774.002763.002763.0014003872800
2012-12-262750.002760.002750.002760.0027007432500
2012-12-252750.002750.002732.002747.0027007411900
2012-12-212729.002734.002725.002726.0013003547300
2012-12-202735.002735.002729.002729.0015004098300
2012-12-192730.002730.002721.002729.0021005730200
2012-12-182721.002729.002721.002729.0012003270500
2012-12-172715.002725.002715.002721.0016004350600
2012-12-142712.002714.002711.002713.0016004339700
2012-12-132709.002715.002709.002711.0012003255500
2012-12-122706.002708.002705.002708.009002436000
2012-12-112705.002707.002701.002705.0010002703400
2012-12-102700.002705.002696.002705.007001889900
2012-12-072690.002699.002690.002699.005001346900
2012-12-062690.002695.002690.002691.0014003770600
2012-12-052690.002693.002690.002690.0027007263500
2012-12-042696.002700.002690.002700.0021005657800
2012-12-032704.002704.002697.002699.0011002971500
2012-11-302700.002700.002695.002700.0023006203700
2012-11-292700.002700.002700.002700.007001890000
2012-11-282695.002700.002695.002700.0013003506200
2012-11-272692.002696.002692.002692.0027007271800
2012-11-262695.002695.002691.002691.0033008888300
2012-11-222694.002695.002693.002693.007001885800
2012-11-212695.002695.002691.002693.0017004579200
2012-11-202696.002696.002692.002695.0014003772800
2012-11-192695.002695.002691.002694.009002424800
2012-11-162699.002699.002692.002695.009002425600
2012-11-152695.002698.002695.002698.006001618200
2012-11-142690.002690.002689.002690.008002151900
2012-11-132687.002697.002687.002688.007001882700
2012-11-122700.002700.002693.002693.0010002698200
2012-11-092700.002700.002691.002700.006001619100
2012-11-082688.002700.002685.002685.008002152200
2012-11-072690.002699.002689.002690.006001614800
2012-11-062690.002690.002690.002690.00300807000
2012-11-052691.002700.002690.002700.005001347100
2012-11-022699.002700.002699.002700.007001889500
2012-11-012688.002700.002688.002699.005001347400
2012-10-312699.002700.002688.002688.008002157100
2012-10-302700.002700.002686.002699.006001616500
2012-10-292700.002700.002685.002700.0010002696800
2012-10-262683.002685.002682.002685.006001610100
2012-10-252686.002688.002683.002683.009002417300
2012-10-242674.002677.002672.002677.006001604500
2012-10-232672.002674.002672.002674.00300802000
2012-10-222668.002672.002668.002672.007001868400
2012-10-192667.002668.002667.002668.007001867100
2012-10-182670.002670.002667.002667.007001867900
2012-10-172667.002670.002667.002669.009002402100
2012-10-162669.002677.002666.002669.009002403600
2012-10-152668.002677.002667.002669.005001334900
2012-10-122666.002684.002665.002665.007001871400
2012-10-112680.002680.002665.002665.005001337000
2012-10-102674.002674.002664.002664.005001334600
2012-10-092670.002673.002665.002673.007001869000
2012-10-052670.002670.002665.002665.006001600600
2012-10-042670.002670.002661.002670.0011002933600
2012-10-032670.002675.002662.002670.008002135600
2012-10-022670.002680.002661.002663.0014003738500
2012-10-012660.002668.002660.002660.0022005854400
2012-09-282662.002665.002662.002662.0011002928900
2012-09-272651.002675.002650.002660.0031008236500
2012-09-262636.002670.002636.002653.001030027257100
2012-09-252715.002745.002711.002719.001030027988000
2012-09-242710.002713.002710.002711.00600016267100
2012-09-212710.002711.002705.002711.0031008397700
2012-09-202704.002710.002701.002710.0028007574600
2012-09-192701.002704.002697.002704.0023006211900
2012-09-182697.002704.002697.002702.0035009446100
2012-09-142698.002699.002695.002699.0023006204100
2012-09-132695.002698.002692.002697.0017004581200
2012-09-122695.002695.002689.002691.0031008350200
2012-09-112698.002698.002690.002695.00420011315100
2012-09-102700.002700.002695.002698.0022005936400
2012-09-072699.002700.002695.002696.0025006745000
2012-09-062699.002700.002698.002698.0018004857500
2012-09-052700.002702.002698.002698.009002430200
2012-09-042700.002700.002697.002699.0019005128600
2012-09-032700.002701.002695.002695.0037009987600
2012-08-312710.002710.002700.002700.0020005405500
2012-08-302705.002708.002702.002708.0015004058300
2012-08-292707.002707.002702.002705.009002434500
2012-08-282710.002710.002700.002700.0020005405400
2012-08-272710.002712.002701.002701.0017004601600
2012-08-242709.002709.002700.002701.0019005132900
2012-08-232700.002703.002700.002703.0010002701700
2012-08-222700.002705.002700.002700.0012003242000
2012-08-212701.002701.002699.002700.0013003510300
2012-08-202700.002701.002700.002701.008002160200
2012-08-172700.002704.002696.002701.009002429100
2012-08-162708.002708.002696.002696.009002432600
2012-08-152709.002709.002690.002695.0010002703000
2012-08-142689.002704.002686.002694.0029007807500
2012-08-132699.002705.002696.002705.0015004049400
2012-08-102697.002700.002697.002699.009002428300
2012-08-092697.002697.002695.002697.005001348300
2012-08-082693.002697.002693.002697.007001886500
2012-08-072685.002693.002685.002693.008002151900
2012-08-062683.002689.002683.002685.008002147300
2012-08-032689.002690.002681.002681.005001343800
2012-08-022687.002689.002683.002689.009002417100
2012-08-012676.002683.002675.002683.005001338900
2012-07-312687.002690.002678.002678.008002145500
2012-07-302685.002688.002677.002687.007001878500
2012-07-272686.002689.002677.002677.008002147700
2012-07-262680.002686.002671.002686.008002143500
2012-07-252691.002692.002671.002671.0015004021300
2012-07-242687.002687.002670.002671.0015004017300
2012-07-232693.002693.002688.002688.007001882800
2012-07-202690.002692.002689.002690.008002151800
2012-07-192692.002695.002690.002692.008002153400
2012-07-182691.002691.002690.002690.008002152200
2012-07-172681.002695.002681.002686.0014003760900
2012-07-132680.002683.002680.002681.006001609100
2012-07-122688.002688.002679.002679.008002146800
2012-07-112682.002688.002682.002688.009002417500
2012-07-102680.002685.002680.002680.007001877700
2012-07-092684.002684.002673.002682.005001339500

   ※ 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