[4954 JQ] マークテック 日足 時系列データ

[4954 JQ] マークテック (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-261390.001390.001390.001390.00100139000
2010-08-251383.001383.001383.001383.00200276600
2010-08-241382.001386.001382.001386.0032004429200
2010-08-231387.001395.001387.001395.00720010040700
2010-08-2000
2010-08-191388.001388.001388.001388.00100138800
2010-08-181385.001390.001385.001390.00200277500
2010-08-1700
2010-08-1600
2010-08-131390.001392.001390.001392.0031004313200
2010-08-121390.001390.001390.001390.0014001946000
2010-08-111386.001386.001386.001386.00100138600
2010-08-1000
2010-08-091385.001392.001385.001392.0016002219000
2010-08-061381.001381.001381.001381.00600828600
2010-08-051381.001390.001381.001390.0016002213200
2010-08-041373.001385.001373.001385.0033004568100
2010-08-031385.001385.001326.001383.001550021105000
2010-08-021386.001386.001326.001385.0047006439300
2010-07-3000
2010-07-291382.001384.001382.001382.00300414800
2010-07-2800
2010-07-271385.001385.001385.001385.00300415500
2010-07-261385.001400.001385.001400.001010013990000
2010-07-231385.001386.001385.001385.0013001801000
2010-07-2200
2010-07-211386.001386.001386.001386.00600831600
2010-07-2000
2010-07-1600
2010-07-1500
2010-07-141386.001386.001386.001386.0012001663200
2010-07-1300
2010-07-1200
2010-07-091386.001386.001386.001386.0010001386000
2010-07-0800
2010-07-071383.001390.001383.001390.0017002358100
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-011383.001383.001383.001383.0010001383000
2010-06-301383.001383.001383.001383.00100138300
2010-06-2900
2010-06-281383.001383.001383.001383.0027003734100
2010-06-251383.001383.001383.001383.00800011064000
2010-06-241387.001387.001386.001386.00200277300
2010-06-231398.001398.001397.001397.00740010341200
2010-06-221397.001398.001397.001398.001050014668600
2010-06-211397.001397.001397.001397.0013001816100
2010-06-181397.001397.001397.001397.0031004330700
2010-06-171397.001398.001397.001398.0010001397400
2010-06-161397.001397.001397.001397.0038005308600
2010-06-151397.001397.001397.001397.0027003771900
2010-06-141396.001396.001396.001396.0038005304800
2010-06-111395.001396.001395.001396.0045006277800
2010-06-101395.001397.001395.001397.0070009771200
2010-06-091395.001396.001395.001395.001230017162500
2010-06-081394.001395.001394.001395.0044006136400
2010-06-071394.001394.001394.001394.0056007806400
2010-06-041394.001395.001394.001394.001010014081200
2010-06-031393.001394.001393.001394.001590022149300
2010-06-021393.001393.001393.001393.0067009333100
2010-06-011394.001394.001394.001394.0062008642800
2010-05-311393.001395.001393.001395.001110015470200
2010-05-281392.001393.001392.001393.0070009744500
2010-05-271393.001394.001392.001394.00810011284800
2010-05-261394.001395.001392.001393.003230045021000
2010-05-251393.001395.001393.001394.004850067600800
2010-05-241391.001392.001389.001392.005020069835400
2010-05-211390.001391.001390.001391.004110057130300
2010-05-201388.001393.001388.001391.00108400150741800
2010-05-191387.001393.001387.001388.00208800289891400
2010-05-181370.001370.001370.001370.00113300155221000
2010-05-171070.001070.001070.001070.00800856000
2010-05-14915.00920.00900.00920.001000908000
2010-05-13920.00920.00920.00920.0010092000
2010-05-12920.00920.00920.00920.00200184000
2010-05-11920.00920.00919.00920.0017001563900
2010-05-10920.00920.00902.00920.0033003026800
2010-05-07915.00915.00910.00910.0011001004400
2010-05-06920.00930.00916.00916.0069006388300
2010-04-30920.00920.00918.00920.00900827800
2010-04-28920.00920.00917.00920.00900827400
2010-04-27923.00923.00920.00923.0014001289200
2010-04-26921.00924.00915.00924.0014001286900
2010-04-23911.00925.00910.00924.0018001644500
2010-04-22910.00915.00910.00910.00600546600
2010-04-21910.00910.00910.00910.0010091000
2010-04-20905.00916.00900.00900.0047004256000
2010-04-19920.00922.00910.00920.0028002574100
2010-04-16931.00931.00925.00925.0025002322400
2010-04-15931.00931.00930.00930.00500465300
2010-04-14937.00937.00930.00930.00500466300
2010-04-13940.00940.00930.00930.0011001026200
2010-04-12940.00940.00940.00940.00800752000
2010-04-09945.00948.00945.00948.00300283800
2010-04-08950.00950.00950.00950.00800760000
2010-04-07941.00950.00941.00950.00300283600
2010-04-06950.00950.00950.00950.0010095000
2010-04-05952.00952.00950.00950.00400380600
2010-04-02957.00961.00950.00957.001310012546200
2010-04-01930.00940.00930.00930.001000931800
2010-03-31954.00954.00870.00928.0063005655300
2010-03-30960.00960.00954.00954.0016001532700
2010-03-2900
2010-03-26961.00961.00960.00960.00800768500
2010-03-25970.00970.00960.00960.00900872000
2010-03-2400
2010-03-23960.00962.00960.00962.0019001827000
2010-03-19953.00953.00953.00953.00200190600
2010-03-18958.00958.00958.00958.00500479000
2010-03-17945.00945.00928.00928.0028002628700
2010-03-16958.00958.00940.00945.0033003111000
2010-03-15963.00963.00950.00960.0013001241400
2010-03-12970.00975.00970.00975.0012001164500
2010-03-11990.00990.00990.00990.0010099000
2010-03-1000
2010-03-09980.00980.00980.00980.001000980000
2010-03-0800
2010-03-05990.00990.00990.00990.0010099000
2010-03-0400
2010-03-0300
2010-03-02967.00967.00966.00966.00400386600
2010-03-0100
2010-02-26966.00966.00966.00966.0010096600
2010-02-25968.00968.00967.00967.00900871100
2010-02-24964.00964.00964.00964.0010096400
2010-02-23950.00950.00950.00950.00700665000
2010-02-22949.00950.00942.00950.0016001512500
2010-02-19944.00950.00940.00950.00700661200
2010-02-18959.00959.00959.00959.00300287700
2010-02-17950.00955.00950.00955.00400380500
2010-02-16955.00955.00955.00955.00300286500
2010-02-15969.00969.00969.00969.00200193800
2010-02-12950.00979.00930.00960.0034003251700
2010-02-101010.001010.00980.00980.0015001501100
2010-02-091011.001012.001010.001010.00500505300
2010-02-081020.001020.001020.001020.00100102000
2010-02-051044.001044.001040.001040.00200208400
2010-02-0400
2010-02-0300
2010-02-021060.001060.001060.001060.00100106000
2010-02-011002.001060.001002.001060.00400409400
2010-01-291047.001047.001047.001047.00100104700
2010-01-281050.001055.001041.001055.0018001880000
2010-01-271110.001110.001080.001080.00400440600
2010-01-261045.001090.001045.001051.0016001682100
2010-01-251152.001152.001135.001135.0047005410500
2010-01-221046.001046.001046.001046.00200209200
2010-01-211045.001045.001045.001045.00100104500
2010-01-201070.001070.001036.001036.00300315600
2010-01-191060.001080.001050.001080.0018001900000
2010-01-181060.001060.001060.001060.00500530000
2010-01-151060.001060.001060.001060.00100106000
2010-01-141060.001060.001060.001060.00100106000
2010-01-131050.001050.001050.001050.0013001365000
2010-01-1200
2010-01-0800
2010-01-071050.001050.001050.001050.00900945000
2010-01-061090.001090.001060.001060.00700760000
2010-01-051080.001090.001080.001090.0012001302800
2010-01-041080.001080.001075.001080.0012001295500
2009-12-301020.001050.001020.001050.00800827000
2009-12-29985.001010.00985.001010.00600601200
2009-12-28990.001000.00980.001000.00900892000
2009-12-251000.001000.001000.001000.00700700000
2009-12-24980.00990.00980.00990.0018001770000
2009-12-22973.00975.00973.00975.00300292100
2009-12-21980.00980.00970.00970.0012001174000
2009-12-181050.001050.001000.001000.00800825000
2009-12-1700
2009-12-161030.001030.001030.001030.00100103000
2009-12-1500
2009-12-141030.001030.001001.001021.0010001026200
2009-12-11985.001000.00985.001000.0011001085000
2009-12-101010.001040.001010.001030.0018001832000
2009-12-091002.001010.001002.001010.0025002505800
2009-12-081000.001000.001000.001000.00200200000
2009-12-07986.001000.00980.00980.0018001769900
2009-12-041000.001000.001000.001000.00300300000
2009-12-031000.001000.001000.001000.0014001400000
2009-12-021000.001000.001000.001000.00200200000
2009-12-01990.00990.00970.00985.0012001181500
2009-11-30980.001000.00980.001000.0014001387000
2009-11-27985.00985.00970.00970.00800783500
2009-11-26960.00980.00930.00980.0026002475500
2009-11-251030.001030.001000.001000.0011001127000
2009-11-2400
2009-11-20961.001000.00961.001000.00300294200
2009-11-1900
2009-11-181000.001000.00961.00961.0014001378200
2009-11-17981.00981.00980.00981.00900882400
2009-11-16990.00990.00961.00961.0065006393300
2009-11-13960.00960.00960.00960.00400384000
2009-11-12950.00950.00950.00950.00300285000
2009-11-1100
2009-11-10940.00950.00933.00950.0024002250000
2009-11-0900
2009-11-0600
2009-11-051000.001000.001000.001000.0010001000000
2009-11-04998.00999.00998.00999.0011001098800
2009-11-02980.00980.00980.00980.0010098000
2009-10-301000.001030.001000.001030.0031003130800
2009-10-2900
2009-10-2800
2009-10-27990.00990.00990.00990.001000990000
2009-10-2600
2009-10-23997.00997.00997.00997.00800797600
2009-10-22975.00975.00975.00975.0010097500
2009-10-21980.00980.00980.00980.0048004704000
2009-10-20980.00980.00980.00980.00500490000
2009-10-19950.00950.00950.00950.00200190000
2009-10-16940.00940.00925.00930.00900838000
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-08950.00950.00950.00950.00700665000
2009-10-07950.00950.00950.00950.00200190000
2009-10-06925.00940.00921.00921.00400372600
2009-10-05960.00970.00945.00945.0024002296500
2009-10-02989.00989.00989.00989.00200197800
2009-10-01960.00980.00950.00970.001000960200
2009-09-30950.001020.00950.001020.0030002945000
2009-09-29980.001000.00980.001000.0012001180000
2009-09-281020.001020.00980.00980.0022002160100
2009-09-25985.001005.00981.001000.0033003258200
2009-09-241047.001056.001040.001055.0010001048400
2009-09-181038.001038.001020.001020.00700723500
2009-09-171015.001015.001000.001000.0012001208600
2009-09-161020.001020.001020.001020.00800816000
2009-09-151040.001040.001025.001025.0018001853500
2009-09-141030.001030.001030.001030.00300309000
2009-09-111030.001035.001030.001035.0014001444500
2009-09-101015.001020.001015.001020.00200203500
2009-09-091015.001015.001010.001015.0017001720000
2009-09-081022.001022.001020.001020.00700714400
2009-09-071020.001020.001020.001020.00200204000
2009-09-041029.001029.001010.001010.0013001319700
2009-09-031030.001030.001030.001030.00500515000
2009-09-021030.001030.001030.001030.00400412000
2009-09-011031.001031.001020.001020.0013001330900
2009-08-311030.001050.001030.001030.0012001240000
2009-08-281039.001041.001039.001040.00300312000
2009-08-271040.001045.001030.001040.0011001139000
2009-08-261040.001050.001025.001035.0013001347500
2009-08-251081.001081.001080.001080.00900972700
2009-08-241082.001082.001037.001041.0010001061200
2009-08-211040.001040.001022.001022.0012001235800
2009-08-201050.001050.001040.001040.00600626000
2009-08-191070.001070.001061.001061.00600638300

   ※ 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