[4970 JQスタンダード] 東洋合成 日足 時系列データ

[4970 JQスタンダード] 東洋合成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12411.00415.00411.00413.0035001446600
2013-07-11406.00413.00406.00410.00600245500
2013-07-10417.00418.00406.00406.0063002607400
2013-07-09418.00418.00415.00415.0047001957000
2013-07-08424.00428.00417.00417.0068002866500
2013-07-05409.00420.00408.00416.0048001986800
2013-07-04398.00412.00398.00411.002100857300
2013-07-03401.00413.00394.00396.00124004960600
2013-07-02410.00412.00406.00406.0066002697900
2013-07-01394.00406.00390.00406.0064002543200
2013-06-28395.00395.00381.00387.0081003154700
2013-06-27389.00389.00376.00389.0043001648700
2013-06-26399.00399.00377.00377.00134005140300
2013-06-25420.00421.00373.00388.007210027446800
2013-06-24415.00428.00412.00413.0065002712800
2013-06-21419.00419.00402.00411.0079003230800
2013-06-20435.00435.00415.00420.0033001399100
2013-06-19428.00438.00428.00428.002300991000
2013-06-18441.00442.00426.00427.0030001296100
2013-06-1700
2013-06-14430.00445.00430.00440.001900833500
2013-06-13427.00435.00427.00427.0031001342800
2013-06-12432.00448.00427.00427.001200524800
2013-06-11437.00438.00428.00432.0028001214300
2013-06-10440.00443.00425.00440.00103004460300
2013-06-07435.00436.00405.00425.00112004756800
2013-06-06472.00473.00444.00446.00115005262200
2013-06-05485.00487.00478.00478.0029001404100
2013-06-04488.00488.00480.00487.001900924700
2013-06-03475.00497.00471.00485.0046002189400
2013-05-31494.00494.00475.00478.0064003076500
2013-05-30495.00508.00480.00482.00112005479700
2013-05-29486.00489.00480.00485.0022001065800
2013-05-28475.00480.00473.00474.0039001860900
2013-05-27490.00494.00473.00485.0060002880000
2013-05-24490.00504.00480.00495.00107005238700
2013-05-23511.00524.00462.00480.003380016490000
2013-05-22530.00531.00510.00510.002410012507200
2013-05-21545.00545.00524.00530.0092004885400
2013-05-20540.00554.00520.00545.002170011742800
2013-05-17505.00534.00492.00534.002570013117400
2013-05-16543.00549.00462.00505.007050035033700
2013-05-15620.00620.00528.00547.005470031167800
2013-05-14607.00629.00603.00621.005090031264500
2013-05-13598.00630.00598.00602.0014120085358500
2013-05-10700.00750.00685.00748.0011390081179900
2013-05-09578.00675.00578.00675.0010890071392300
2013-05-08545.00600.00545.00575.004470025755200
2013-05-07533.00533.00522.00533.00110005842200
2013-05-02542.00544.00511.00527.0097005113600
2013-05-01538.00550.00527.00530.0086004603500
2013-04-30502.00530.00500.00521.0074003849400
2013-04-26528.00528.00499.00502.00137006982300
2013-04-25536.00543.00516.00520.00180009439100
2013-04-24505.00548.00505.00536.002410012591200
2013-04-23510.00511.00503.00503.0090004563000
2013-04-22501.00510.00501.00508.0046002330700
2013-04-19496.00501.00496.00501.0037001847600
2013-04-18506.00506.00497.00497.0032001601600
2013-04-17501.00505.00496.00498.0066003305600
2013-04-16516.00516.00507.00507.0029001481400
2013-04-15505.00513.00504.00513.0037001874800
2013-04-12514.00514.00504.00506.001500761100
2013-04-11521.00521.00506.00514.0023001177200
2013-04-10503.00515.00503.00515.0048002438200
2013-04-09505.00525.00501.00508.0085004347400
2013-04-08525.00525.00516.00525.0055002880900
2013-04-05516.00530.00505.00525.002450012699700
2013-04-04505.00508.00471.00490.00117005734300
2013-04-03488.00511.00488.00511.00150007545400
2013-04-02502.00502.00483.00486.00149007425400
2013-04-01505.00507.00502.00503.00117005894500
2013-03-29507.00518.00502.00511.0092004664700
2013-03-28519.00528.00519.00524.002410012555700
2013-03-27506.00539.00506.00525.00179009335100
2013-03-26522.00532.00511.00532.003830019883800
2013-03-25596.00596.00524.00532.004540024779100
2013-03-22620.00620.00580.00597.001770010703200
2013-03-21570.00642.00565.00594.0011260067170800
2013-03-19467.00543.00467.00543.005600029109100
2013-03-18460.00463.00452.00463.00114005221600
2013-03-15440.00462.00440.00460.00170007678300
2013-03-14428.00436.00428.00436.0049002109900
2013-03-13434.00434.00429.00434.0025001076700
2013-03-12432.00435.00430.00435.002300992700
2013-03-11424.00434.00424.00428.0046001968900
2013-03-08434.00435.00426.00427.0047002023400
2013-03-07443.00444.00434.00434.0087003820800
2013-03-06444.00444.00431.00433.0050002179400
2013-03-05428.00449.00428.00429.0086003716100
2013-03-04430.00451.00422.00430.00120005211400
2013-03-01419.00423.00416.00423.0035001466400
2013-02-28410.00420.00410.00415.0082003411000
2013-02-27410.00414.00410.00411.001200494400
2013-02-26414.00415.00405.00407.0028001153600
2013-02-25415.00417.00410.00416.0052002154700
2013-02-22410.00410.00401.00409.0046001871300
2013-02-21402.00410.00401.00410.0042001694100
2013-02-20402.00404.00402.00403.001200483800
2013-02-19405.00405.00404.00405.001200485500
2013-02-18402.00404.00401.00401.0029001166700
2013-02-15408.00408.00403.00403.001500607700
2013-02-14402.00408.00402.00405.00900364200
2013-02-13403.00405.00402.00402.0044001775500
2013-02-12402.00402.00402.00402.0039001567800
2013-02-08417.00418.00403.00404.002000823400
2013-02-07417.00417.00400.00410.0093003771600
2013-02-06414.00421.00408.00419.0092003824400
2013-02-05410.00412.00410.00410.0033001356400
2013-02-04412.00412.00407.00407.0062002547800
2013-02-01408.00408.00397.00405.0076003057400
2013-01-31407.00407.00403.00403.0028001135800
2013-01-30402.00407.00402.00407.0038001535300
2013-01-29405.00405.00402.00402.001900766500
2013-01-28406.00406.00402.00402.00800323600
2013-01-25407.00407.00403.00403.0032001299900
2013-01-24400.00403.00398.00403.001700680800
2013-01-23400.00400.00396.00400.002200873800
2013-01-22400.00401.00396.00397.001300518500
2013-01-21401.00402.00397.00397.0028001119100
2013-01-18400.00400.00399.00400.0027001079900
2013-01-17399.00399.00395.00395.001200475200
2013-01-16398.00400.00395.00399.0027001073400
2013-01-15395.00398.00395.00398.001400555500
2013-01-11399.00400.00395.00395.0036001437100
2013-01-10393.00396.00392.00396.002200864000
2013-01-09395.00396.00393.00394.002500986500
2013-01-08394.00398.00388.00398.0064002513000
2013-01-07391.00393.00391.00391.0098003836800
2013-01-04385.00386.00381.00383.0051001958600
2012-12-28380.00384.00380.00380.002000763400
2012-12-27380.00380.00377.00380.002500945300
2012-12-26380.00380.00375.00380.0031001168600
2012-12-25378.00379.00376.00376.0074002793500
2012-12-21382.00382.00377.00380.0054002047500
2012-12-20380.00384.00380.00382.002500953700
2012-12-19380.00380.00377.00380.0033001249100
2012-12-18380.00380.00374.00380.0031001172800
2012-12-17379.00380.00376.00376.0044001665100
2012-12-14380.00380.00378.00379.002500948300
2012-12-13377.00380.00377.00380.002000757200
2012-12-12379.00380.00378.00378.002300871400
2012-12-11380.00380.00378.00378.002100796400
2012-12-10380.00380.00375.00380.0047001783400
2012-12-07379.00380.00374.00379.0027001020700
2012-12-06379.00381.00371.00379.0041001539600
2012-12-05373.00373.00373.00373.00300111900
2012-12-04372.00377.00372.00374.0053001978200
2012-12-03375.00380.00374.00380.002600982500
2012-11-30375.00375.00373.00374.0060002240000
2012-11-29376.00376.00373.00373.0092003448900
2012-11-28380.00380.00376.00376.0070002644500
2012-11-27380.00380.00378.00380.002000759400
2012-11-26379.00381.00379.00379.0067002544300
2012-11-22385.00385.00379.00379.0036001377800
2012-11-21383.00384.00381.00384.001000383100
2012-11-20376.00378.00373.00378.002400902500
2012-11-19380.00385.00380.00384.001700650100
2012-11-16381.00381.00379.00380.0033001255300
2012-11-15382.00382.00381.00381.00500190700
2012-11-14384.00384.00381.00381.00700268500
2012-11-13385.00385.00382.00382.001300499600
2012-11-12382.00384.00382.00382.001200459400
2012-11-09383.00385.00383.00383.00800306600
2012-11-08382.00387.00381.00387.00800306300
2012-11-07382.00382.00382.00382.00300114600
2012-11-06382.00382.00381.00381.00400152600
2012-11-05383.00388.00382.00382.001500574000
2012-11-02390.00390.00384.00384.001700660300
2012-11-01385.00385.00383.00383.001000384000
2012-10-31384.00384.00382.00384.002400920900
2012-10-30385.00385.00385.00385.00600231000
2012-10-29381.00385.00381.00385.00800306400
2012-10-26385.00385.00384.00385.0082003150000
2012-10-25393.00393.00385.00385.0026001017400
2012-10-24385.00392.00384.00392.0038001465600
2012-10-23385.00386.00385.00386.00700269600
2012-10-22385.00385.00385.00385.00600231000
2012-10-19387.00387.00386.00387.00600231900
2012-10-18393.00393.00386.00386.001400544900
2012-10-17386.00386.00386.00386.00400154400
2012-10-16386.00386.00386.00386.00400154400
2012-10-15390.00393.00390.00393.00700274400
2012-10-12387.00387.00386.00386.001700657700
2012-10-11388.00390.00387.00390.001400542700
2012-10-10387.00390.00387.00390.00700271300
2012-10-09390.00390.00388.00388.0054002103200
2012-10-05388.00395.00388.00395.0033001287100
2012-10-04391.00391.00391.00391.0010039100
2012-10-03388.00395.00387.00395.00800310600
2012-10-02395.00395.00395.00395.001200474000
2012-10-01390.00390.00387.00387.001200466800
2012-09-28390.00391.00390.00390.00300117100
2012-09-27395.00395.00390.00390.0020078500
2012-09-26387.00387.00387.00387.00400154800
2012-09-25399.00399.00391.00391.0032001267600
2012-09-24392.00398.00392.00397.001000395500
2012-09-21391.00391.00391.00391.00300117300
2012-09-20398.00398.00392.00392.001200476400
2012-09-19392.00392.00391.00392.00700274300
2012-09-18390.00395.00390.00395.00300117800
2012-09-14391.00394.00390.00390.0032001251100
2012-09-13391.00395.00391.00395.00300117700
2012-09-12397.00397.00397.00397.001000397000
2012-09-11391.00391.00391.00391.0020078200
2012-09-10390.00396.00390.00391.001100430400
2012-09-07395.00395.00390.00390.002100821900
2012-09-06396.00396.00396.00396.00600237600
2012-09-05390.00400.00390.00400.002400951700
2012-09-04399.00399.00390.00390.002500986700
2012-09-03394.00394.00390.00390.0034001328000
2012-08-31391.00391.00391.00391.0010039100
2012-08-30391.00391.00391.00391.00600234600
2012-08-29402.00402.00392.00392.001300519600
2012-08-28393.00400.00392.00399.0032001276500
2012-08-27400.00400.00389.00400.001500598900
2012-08-24399.00399.00386.00386.002000796700
2012-08-23398.00398.00398.00398.00600238800
2012-08-22389.00398.00389.00398.00600235700
2012-08-21390.00393.00385.00392.00900349400
2012-08-20399.00399.00386.00386.001400550200
2012-08-17390.00397.00382.00397.001600617500
2012-08-16387.00400.00387.00398.0027001063600
2012-08-15391.00395.00381.00395.001800699200
2012-08-14393.00393.00392.00392.00700275000
2012-08-13396.00396.00393.00393.00700276900
2012-08-10396.00396.00396.00396.0020079200
2012-08-09395.00399.00395.00399.00900356700
2012-08-08402.00402.00400.00400.0060002410500
2012-08-07391.00391.00391.00391.0010039100
2012-08-06398.00398.00390.00391.0053002068800
2012-08-03391.00391.00391.00391.0020078200
2012-08-02400.00403.00395.00403.00100004007400
2012-08-01396.00399.00391.00399.00600237400
2012-07-31391.00391.00391.00391.0010039100
2012-07-30392.00392.00392.00392.0010039200
2012-07-27395.00400.00395.00400.001200477200
2012-07-26390.00400.00390.00395.0026001038500
2012-07-25400.00400.00390.00400.002300917100
2012-07-24392.00395.00392.00395.00600236200
2012-07-23396.00396.00382.00382.0028001104500
2012-07-20394.00394.00381.00381.00700271900
2012-07-19394.00394.00394.00394.0010039400
2012-07-18393.00394.00378.00378.002100801600
2012-07-17376.00383.00376.00380.0032001205900
2012-07-13389.00406.00386.00386.001600622700
2012-07-12392.00405.00392.00405.00800320100
2012-07-11408.00408.00401.00405.001500609600
2012-07-10390.00395.00386.00386.001700660400
2012-07-09395.00395.00395.00395.0010039500

   ※ 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