[4952 JQ] SDSバイオ 日足 時系列データ

[4952 JQ] SDSバイオ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-2200
2010-01-21686.00686.00686.00686.00700480200
2010-01-20696.00696.00683.00683.0021001452800
2010-01-19699.00699.00696.00696.00600418500
2010-01-18715.00715.00714.00714.00300214400
2010-01-15706.00723.00705.00710.001000708900
2010-01-14725.00725.00713.00713.00400286400
2010-01-13730.00730.00722.00722.00200145200
2010-01-12741.00747.00720.00747.0015001094700
2010-01-08725.00749.00725.00726.0021001528200
2010-01-07678.00715.00678.00715.0038002628100
2010-01-06685.00698.00684.00687.0026001794400
2010-01-05689.00690.00680.00686.0038002591200
2010-01-04686.00706.00686.00688.0035002412200
2009-12-30686.00689.00683.00688.0015001029300
2009-12-29689.00699.00682.00689.0017001170900
2009-12-28710.00710.00699.00699.0030002117900
2009-12-25705.00709.00697.00699.0076005337200
2009-12-24708.00715.00704.00707.0076005378600
2009-12-22710.00720.00700.00710.001700012070800
2009-12-21756.00756.00728.00730.0083006151100
2009-12-18721.00778.00700.00756.002100015321600
2009-12-17780.00780.00745.00748.002200016649400
2009-12-16821.00821.00782.00798.003040024327000
2009-12-15820.00849.00816.00832.004480037254100
2009-12-14753.00805.00743.00805.003830029587800
2009-12-11720.00766.00719.00741.005500040860600
2009-12-10709.00721.00690.00699.004760033580900
2009-12-09668.00670.00656.00664.0043002860900
2009-12-08680.00680.00670.00679.0078005267700
2009-12-07698.00698.00670.00690.0085005830600
2009-12-04696.00702.00656.00669.001490010108900
2009-12-03690.00700.00675.00685.001830012556900
2009-12-02635.00672.00630.00663.002360015311800
2009-12-01600.00616.00595.00616.00160009685400
2009-11-30581.00606.00581.00600.00112006671800
2009-11-27600.00610.00582.00590.0078004651500
2009-11-26602.00610.00584.00603.0069004150000
2009-11-25580.00603.00578.00602.00153008972200
2009-11-24622.00622.00593.00610.001880011474800
2009-11-20613.00640.00607.00630.002350014545800
2009-11-19622.00644.00590.00612.003420020943500
2009-11-18650.00690.00632.00648.003010019951300
2009-11-17674.00674.00635.00650.002280014880400
2009-11-16700.00701.00644.00644.003140021213500
2009-11-13690.00691.00623.00660.006950045743800
2009-11-12765.00765.00714.00717.00132009700900
2009-11-11781.00785.00742.00754.002000015346100
2009-11-10800.00810.00781.00789.001890015000900
2009-11-09878.00878.00789.00804.005850047419900
2009-11-06959.00959.00868.00889.002060018452500
2009-11-05931.00960.00924.00953.0083007798900
2009-11-04903.00949.00903.00949.0071006561000
2009-11-02910.00911.00901.00908.0057005165300
2009-10-30934.00956.00930.00930.0073006860800
2009-10-29938.00938.00921.00935.0091008444600
2009-10-28973.00989.00958.00965.0070006771800
2009-10-27976.00999.00969.00983.001040010227100
2009-10-26969.00978.00969.00976.0054005246100
2009-10-23978.00978.00962.00969.0078007571000
2009-10-22988.00988.00964.00977.0077007492600
2009-10-21990.00993.00979.00993.0070006890000
2009-10-20998.001010.00993.00997.0076007585800
2009-10-19992.001012.00986.001010.00100009965900
2009-10-161039.001039.00993.001029.0091009217200
2009-10-151040.001050.001020.001040.0087009007900
2009-10-141042.001060.001000.001029.001380014247700
2009-10-131005.001040.001005.001040.001430014678300
2009-10-09995.001014.00989.00996.001290012831700
2009-10-08975.001043.00965.00980.002170021729700
2009-10-07940.001037.00933.00995.004180041092600
2009-10-06910.00937.00906.00937.001370012515500
2009-10-05940.00948.00877.00897.003070027900300
2009-10-02982.00982.00932.00972.002270021727000
2009-10-011026.001035.001013.001013.001300013302600
2009-09-301029.001051.001025.001032.0060006219700
2009-09-291037.001056.001031.001045.0070007285500
2009-09-281068.001068.001036.001057.001990020957800
2009-09-251075.001085.001060.001077.001500016084800
2009-09-241066.001089.001066.001071.001310014122100
2009-09-181071.001090.001068.001068.001010010867900
2009-09-171069.001078.001065.001071.001210012947000
2009-09-161101.001113.001061.001080.001490016158400
2009-09-151100.001100.001075.001100.003160034411400
2009-09-141163.001165.001106.001116.002660030133400
2009-09-111168.001169.001145.001160.003030035148100
2009-09-101168.001168.001158.001165.001870021750400
2009-09-091163.001169.001159.001166.002470028711300
2009-09-081170.001174.001160.001164.005200060766000
2009-09-071216.001228.001180.001204.001240014841500
2009-09-041191.001231.001178.001215.001990023880600
2009-09-031233.001233.001155.001190.001420016931900
2009-09-021250.001260.001212.001215.003390041888400
2009-09-011250.001282.001214.001280.006570082520100
2009-08-311125.001212.001115.001200.002980034819700
2009-08-281106.001126.001100.001107.001070011879600
2009-08-271110.001121.001103.001105.0080008868200
2009-08-261150.001165.001123.001128.001110012616500
2009-08-251130.001146.001122.001127.002170024545800
2009-08-241183.001183.001130.001158.001640018918200
2009-08-211210.001210.001156.001181.00890010537800
2009-08-201172.001247.001139.001210.002620031070100
2009-08-191201.001210.001180.001189.001970023487800
2009-08-181230.001230.001171.001192.003320040109100
2009-08-171119.001299.001100.001230.00144800178066200
2009-08-141077.001130.001077.001099.001910021156100
2009-08-131022.001146.001013.001097.004870052048500
2009-08-121075.001080.001040.001048.002080021964300
2009-08-111117.001125.001080.001095.002700029636300
2009-08-101188.001195.001115.001141.002400027532800
2009-08-071102.001214.001094.001168.004160048444600
2009-08-061118.001125.001090.001117.001110012311000
2009-08-051119.001146.001115.001138.001340015090000
2009-08-041071.001143.001066.001135.001840020385200
2009-08-031117.001125.001050.001100.004430048806900
2009-07-311180.001180.001137.001162.001820021070700
2009-07-301178.001180.001121.001180.001350015682500
2009-07-291200.001200.001158.001180.002240026266300
2009-07-281221.001240.001166.001202.002700032487100
2009-07-271218.001218.001175.001195.001310015708500
2009-07-241231.001245.001165.001198.003160038190700
2009-07-231267.001300.001210.001234.005690072489600
2009-07-221183.001296.001183.001250.006930086811700
2009-07-211179.001179.001139.001174.004180048577500
2009-07-171130.001180.001106.001139.002970033878200
2009-07-161199.001264.001102.001113.00105000123380100
2009-07-151073.001272.001025.001219.00168400198771500
2009-07-141140.001230.00960.001073.00120700130932100
2009-07-131400.001410.001160.001160.00110000136909900
2009-07-101346.001406.001221.001360.00113900151794200
2009-07-091601.001800.001304.001306.00342500528707500
2009-07-081259.001499.001099.001499.00368400492106600
2009-07-071219.001299.001210.001299.00169700214004700
2009-07-061099.001099.001099.001099.002010022089900
2009-07-03984.001084.00969.00999.00301200308170000
2009-07-02984.00984.00984.00984.008380082459200
2009-07-01796.00884.00796.00884.0010930094394500
2009-06-30780.00793.00777.00784.001910015018300
2009-06-29788.00797.00757.00777.003690028708500
2009-06-26790.00800.00760.00786.004330034045800
2009-06-25750.00790.00749.00790.002350018142900
2009-06-24753.00764.00741.00747.001810013647700
2009-06-23735.00741.00730.00741.0064004722000
2009-06-22735.00750.00728.00750.001390010184700
2009-06-19757.00757.00718.00731.0049003632800
2009-06-18747.00765.00740.00757.0029002180000
2009-06-17741.00765.00725.00749.0063004650800
2009-06-16746.00760.00710.00738.0087006409900
2009-06-15727.00775.00727.00751.002110015893200
2009-06-12709.00709.00689.00697.0049003402900
2009-06-11701.00712.00697.00712.0024001683500
2009-06-10699.00713.00689.00700.0041002860400
2009-06-09700.00737.00670.00700.00107007532700
2009-06-08657.00690.00655.00690.0061004142100
2009-06-05660.00695.00660.00667.0055003747200
2009-06-04618.00670.00615.00670.0080005261600
2009-06-03615.00620.00615.00620.0018001109000
2009-06-02620.00625.00610.00620.0048002975200
2009-06-01610.00612.00600.00600.0053003223600
2009-05-29602.00611.00597.00604.0076004581200
2009-05-28611.00617.00601.00616.001300790900
2009-05-27630.00635.00600.00617.0074004588500
2009-05-26625.00638.00622.00622.0027001695700
2009-05-25600.00623.00600.00619.0033001990800
2009-05-22620.00620.00586.00600.0031001851100
2009-05-21630.00637.00600.00630.0053003242700
2009-05-20602.00650.00600.00630.00118007445500
2009-05-19570.00600.00570.00595.00102005922700
2009-05-18549.00570.00545.00569.0063003530100
2009-05-15530.00546.00526.00544.0032001730600
2009-05-14530.00530.00530.00530.00300159000
2009-05-13520.00530.00520.00521.00600315200
2009-05-12535.00535.00520.00520.0026001363500
2009-05-11555.00560.00525.00535.0060003276300
2009-05-08509.00546.00509.00545.00115006140900
2009-05-07500.00514.00500.00513.0030001521000
2009-05-01500.00502.00482.00490.0037001819400
2009-04-30559.00560.00475.00480.005800028204400
2009-04-28559.00560.00555.00559.001600889300
2009-04-27555.00555.00555.00555.0010055500
2009-04-24542.00550.00475.00550.002310011541400
2009-04-23560.00560.00540.00540.001000550000
2009-04-22565.00565.00530.00562.0019001046100
2009-04-21564.00564.00555.00555.00500279600
2009-04-20575.00575.00550.00555.0038002134200
2009-04-17571.00571.00551.00560.001300726300
2009-04-16554.00560.00554.00560.00300167400
2009-04-15563.00564.00558.00564.001600899700
2009-04-14590.00590.00571.00581.001700982900
2009-04-13573.00575.00571.00571.001500860700
2009-04-10586.00586.00576.00583.0033001914700
2009-04-09609.00609.00586.00586.0072004335600
2009-04-08581.00609.00575.00609.0059003499600
2009-04-07609.00609.00609.00609.001000609000
2009-04-06609.00609.00609.00609.0010060900
2009-04-03615.00625.00591.00600.001870011344900
2009-04-02542.00603.00542.00600.00145008406300
2009-04-01555.00555.00544.00544.00200109900
2009-03-31540.00550.00540.00550.001600869200
2009-03-30551.00555.00548.00548.0044002424400
2009-03-27579.00579.00561.00561.0057003245100
2009-03-26599.00600.00579.00579.0044002630000
2009-03-25580.00599.00554.00599.00130007465800
2009-03-24565.00600.00561.00580.00115006585400
2009-03-23600.00605.00585.00585.00108006417500
2009-03-19564.00620.00555.00620.002020011570700
2009-03-18559.00565.00547.00564.00163009086400
2009-03-17550.00565.00541.00559.00150008276900
2009-03-16540.00570.00540.00550.0075004144700
2009-03-13570.00570.00533.00540.00158008626600
2009-03-12570.00570.00550.00560.0040002252100
2009-03-11550.00569.00521.00526.0019001020800
2009-03-10570.00570.00510.00520.0042002318500
2009-03-09566.00601.00566.00570.0080004697600
2009-03-06545.00563.00544.00560.0087004786100
2009-03-05501.00550.00501.00547.0069003656000
2009-03-04474.00510.00473.00500.00136006619300
2009-03-03445.00470.00445.00459.0059002704500
2009-03-02455.00475.00450.00470.0041001874300
2009-02-27430.00450.00430.00450.0026001140400
2009-02-26425.00430.00425.00426.001300553700
2009-02-25421.00421.00420.00421.00600252300
2009-02-24425.00425.00415.00417.001500625000
2009-02-23429.00430.00420.00430.00500213300
2009-02-20430.00438.00430.00434.001400608300
2009-02-19440.00440.00430.00435.001300565700
2009-02-18415.00425.00414.00425.001200505900
2009-02-17432.00432.00415.00415.0040001700600
2009-02-16440.00445.00435.00435.002200964900
2009-02-13455.00455.00449.00450.0028001261200
2009-02-12451.00455.00451.00455.001200543200
2009-02-10461.00461.00451.00455.001100501700
2009-02-09490.00490.00471.00471.0044002125200
2009-02-06441.00490.00441.00475.0063002977400
2009-02-05445.00445.00443.00443.00800355600
2009-02-04454.00454.00448.00448.001400630200
2009-02-03445.00450.00440.00450.001100489500
2009-02-02451.00455.00448.00450.0040001800900
2009-01-30450.00479.00449.00450.0039001772100
2009-01-29450.00455.00450.00451.001300587800
2009-01-28459.00459.00449.00449.0066002976300
2009-01-27480.00480.00475.00479.00400191300
2009-01-26450.00480.00445.00480.0061002761700
2009-01-23459.00459.00425.00450.001800802300
2009-01-22494.00494.00458.00459.0050002406400
2009-01-21470.00479.00470.00479.0070003313600
2009-01-20475.00485.00475.00475.0043002055700
2009-01-19475.00476.00475.00475.0035001662800
2009-01-16461.00470.00461.00470.0029001358900
2009-01-15465.00465.00450.00461.0074003388900

   ※ 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