[4976 JQスタンダード] ドライルーブ 日足 時系列データ

[4976 JQスタンダード] ドライルーブ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121850.001850.001850.001850.00200370000
2013-07-111821.001844.001821.001844.00500915500
2013-07-101830.001830.001800.001824.0011002000200
2013-07-091803.001810.001800.001800.0039007023600
2013-07-081830.001868.001791.001796.0036006589100
2013-07-051835.001878.001835.001869.006001114500
2013-07-041824.001824.001824.001824.00100182400
2013-07-031822.001840.001814.001835.0033006002900
2013-07-021848.001850.001840.001850.006001108200
2013-07-011857.001897.001818.001848.0015002780100
2013-06-281773.001817.001772.001817.0016002869100
2013-06-271770.001790.001770.001773.008001419700
2013-06-261785.001850.001785.001850.007001261000
2013-06-251865.001866.001865.001866.00200373100
2013-06-2400
2013-06-211845.001865.001835.001865.008001480300
2013-06-201837.001861.001837.001861.00500921200
2013-06-191900.001900.001897.001897.00200379700
2013-06-181894.001895.001894.001895.00200378900
2013-06-171875.001894.001875.001894.006001131400
2013-06-141845.001845.001845.001845.00200369000
2013-06-131860.001888.001860.001888.00400749600
2013-06-121930.001930.001900.001900.00200383000
2013-06-111899.001921.001899.001901.0020003819600
2013-06-101840.001885.001840.001885.006001121500
2013-06-071691.001800.001660.001800.0034005830900
2013-06-061868.001868.001750.001750.0027004839600
2013-06-0500
2013-06-041850.001869.001849.001869.0010001857300
2013-06-031890.001890.001890.001890.00300567000
2013-05-311875.001899.001875.001890.00300566400
2013-05-301877.001877.001801.001843.0029005364200
2013-05-291892.001945.001892.001945.00300572900
2013-05-281920.001920.001920.001920.007001344000
2013-05-271900.001969.001900.001969.0031005919200
2013-05-241880.001955.001865.001865.0044008389000
2013-05-232000.002000.001872.001875.0030005786600
2013-05-221991.002019.001990.002019.0017003389400
2013-05-212030.002030.002000.002030.0024004832300
2013-05-202067.002069.002025.002040.0022004502200
2013-05-171951.001980.001940.001980.0016003124600
2013-05-162000.002000.001950.001970.00580011458800
2013-05-152140.002140.001995.001995.00570011906300
2013-05-142150.002150.001965.002040.00650013177800
2013-05-132360.002360.002150.002150.00890020047400
2013-05-102000.002097.001970.002060.00580011699000
2013-05-091950.001950.001931.001932.0020003890700
2013-05-081930.002040.001910.001910.00710013930200
2013-05-071890.001934.001850.001930.0035006576700
2013-05-021914.001914.001834.001890.0014002620600
2013-05-011820.001874.001795.001874.0021003821000
2013-04-301937.001937.001770.001820.0019003482100
2013-04-261978.001978.001900.001940.0020003895900
2013-04-252020.002020.001832.001955.00780014786700
2013-04-241699.002037.001670.002037.001680031185900
2013-04-231636.001637.001596.001637.0027004411300
2013-04-221584.001600.001584.001600.0038006057200
2013-04-191580.001580.001563.001563.00400628600
2013-04-181569.001575.001569.001575.00400629400
2013-04-171583.001585.001561.001585.0010001581300
2013-04-161550.001560.001540.001560.0015002320000
2013-04-151570.001580.001570.001580.008001257700
2013-04-121536.001560.001536.001560.0017002628600
2013-04-111550.001550.001550.001550.00200310000
2013-04-101540.001580.001520.001520.00600920300
2013-04-091550.001550.001540.001540.008001237000
2013-04-081540.001550.001540.001550.00600926000
2013-04-051599.001599.001465.001490.0016002485700
2013-04-041529.001529.001529.001529.00300458700
2013-04-031528.001528.001458.001488.00400600200
2013-04-021500.001510.001434.001510.0010001458000
2013-04-011512.001512.001501.001501.0014002111600
2013-03-291571.001571.001551.001551.0012001878000
2013-03-281600.001600.001531.001531.0011001731400
2013-03-271590.001600.001590.001600.00200319000
2013-03-261628.001628.001595.001600.00600961800
2013-03-251584.001600.001584.001595.0013002074300
2013-03-221580.001580.001580.001580.00400632000
2013-03-211570.001580.001570.001580.0022003463200
2013-03-191555.001555.001555.001555.00100155500
2013-03-181550.001560.001549.001560.0013002015900
2013-03-151549.001549.001504.001544.0030004595200
2013-03-141515.001515.001515.001515.00100151500
2013-03-131513.001533.001513.001533.00400607200
2013-03-121512.001516.001511.001512.0022003326600
2013-03-1100
2013-03-081550.001550.001540.001550.0012001857100
2013-03-0700
2013-03-061600.001645.001589.001630.0018002879600
2013-03-051597.001600.001596.001596.007001118400
2013-03-041564.001566.001564.001566.00500782200
2013-03-011495.001564.001495.001564.008001209800
2013-02-281475.001510.001475.001498.0012001792500
2013-02-271472.001472.001461.001461.0014002054400
2013-02-261471.001475.001471.001474.008001177900
2013-02-251550.001550.001540.001540.008001237000
2013-02-2200
2013-02-211489.001490.001472.001490.007001039000
2013-02-201597.001597.001510.001511.00600932200
2013-02-1900
2013-02-181481.001490.001481.001490.00300446000
2013-02-151450.001451.001450.001450.0010001450100
2013-02-141510.001510.001440.001468.0013001905400
2013-02-131540.001550.001540.001550.00300464000
2013-02-121570.001572.001543.001543.0017002651800
2013-02-081630.001630.001575.001575.0011001757100
2013-02-071600.001600.001572.001600.0020003181300
2013-02-061600.001649.001600.001649.00600966900
2013-02-051545.001600.001500.001560.0019002952400
2013-02-041470.001529.001470.001529.0023003393800
2013-02-011418.001470.001418.001470.0025003595800
2013-01-311406.001406.001404.001405.00400562000
2013-01-301400.001406.001400.001406.0010001402600
2013-01-291402.001402.001380.001382.00500692400
2013-01-281408.001408.001408.001408.00100140800
2013-01-251415.001415.001380.001380.0010001391500
2013-01-2400
2013-01-231417.001450.001401.001415.0048006907800
2013-01-221401.001415.001400.001400.0018002526700
2013-01-211375.001378.001375.001378.0013001787900
2013-01-181365.001380.001365.001375.009001235000
2013-01-171380.001380.001380.001380.00300414000
2013-01-161448.001448.001363.001363.0015002146100
2013-01-151395.001410.001360.001410.0010001385200
2013-01-111350.001355.001349.001350.0013001757300
2013-01-101320.001350.001319.001350.00500662900
2013-01-091350.001350.001311.001320.00700935100
2013-01-081353.001353.001345.001350.00700945100
2013-01-071310.001397.001310.001355.0016002196500
2013-01-041305.001305.001290.001305.0036004686000
2012-12-281241.001278.001241.001278.0016002022100
2012-12-271214.001250.001214.001250.0014001722600
2012-12-261212.001212.001186.001200.0015001809100
2012-12-251150.001211.001150.001211.0013001521500
2012-12-211210.001210.001210.001210.00200242000
2012-12-201200.001200.001200.001200.00200240000
2012-12-191190.001210.001190.001210.0014001679800
2012-12-181190.001190.001190.001190.00800952000
2012-12-171200.001200.001200.001200.00400480000
2012-12-141200.001200.001200.001200.0015001800000
2012-12-131190.001210.001190.001210.0011001324300
2012-12-121156.001180.001153.001180.0012001400100
2012-12-111210.001216.001200.001216.00600725600
2012-12-101180.001180.001180.001180.00200236000
2012-12-071189.001189.001189.001189.00100118900
2012-12-061200.001200.001160.001160.0021002516000
2012-12-0500
2012-12-0400
2012-12-031205.001205.001205.001205.00600723000
2012-11-301180.001180.001175.001175.00300353100
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-261159.001160.001159.001160.00400463900
2012-11-221130.001165.001130.001165.009001024500
2012-11-211120.001120.001120.001120.00300336000
2012-11-2000
2012-11-191130.001130.001120.001120.00500562000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-081120.001129.001120.001129.00500563100
2012-11-071092.001092.001092.001092.00100109200
2012-11-061100.001125.001092.001092.0031003417800
2012-11-051060.001060.001060.001060.00400424000
2012-11-021090.001090.001085.001090.00800871500
2012-11-011080.001080.001080.001080.00600648000
2012-10-311070.001070.001051.001062.00400423400
2012-10-3000
2012-10-291070.001070.001070.001070.00100107000
2012-10-261065.001069.001065.001069.00300319900
2012-10-2500
2012-10-241060.001060.001060.001060.00300318000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-181050.001050.001050.001050.00100105000
2012-10-171075.001075.001050.001050.00400422600
2012-10-161050.001050.001050.001050.00100105000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-051071.001071.001050.001050.00800849900
2012-10-041070.001070.001060.001060.00500534000
2012-10-0300
2012-10-0200
2012-10-011095.001095.001095.001095.0011001204500
2012-09-281069.001069.001050.001069.00500532600
2012-09-2700
2012-09-261075.001075.001075.001075.00200215000
2012-09-2500
2012-09-241045.001045.001045.001045.00100104500
2012-09-211070.001075.001070.001075.00600642500
2012-09-201075.001075.001075.001075.00100107500
2012-09-191080.001080.001080.001080.00500540000
2012-09-181058.001060.001052.001060.0033003490800
2012-09-141065.001065.001065.001065.00300319500
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-051061.001061.001061.001061.00200212200
2012-09-041085.001085.001085.001085.00200217000
2012-09-031084.001084.001084.001084.00600650400
2012-08-311070.001080.001070.001080.00300322000
2012-08-3000
2012-08-2900
2012-08-281069.001069.001069.001069.00100106900
2012-08-271071.001071.001071.001071.00600642600
2012-08-241080.001089.001080.001085.00900974800
2012-08-2300
2012-08-2200
2012-08-211071.001080.001071.001080.0036003859000
2012-08-201070.001075.001070.001071.00600642700
2012-08-171080.001080.001080.001080.00200216000
2012-08-161052.001052.001052.001052.00500526000
2012-08-151080.001080.001080.001080.00400432000
2012-08-141055.001055.001055.001055.00500527500
2012-08-131060.001060.001060.001060.00400424000
2012-08-101030.001030.001030.001030.00100103000
2012-08-091035.001040.001035.001040.00300311000
2012-08-081030.001030.001030.001030.00200206000
2012-08-0700
2012-08-0600
2012-08-031028.001028.001028.001028.00100102800
2012-08-0200
2012-08-011058.001058.001058.001058.00800846400
2012-07-311030.001030.001030.001030.00200206000
2012-07-3000
2012-07-2700
2012-07-261003.001003.001000.001000.00700701400
2012-07-251010.001010.001006.001006.00200201600
2012-07-241007.001007.001007.001007.00400402800
2012-07-231011.001011.001011.001011.00300303300
2012-07-2000
2012-07-191020.001020.001005.001005.00600607500
2012-07-181010.001019.001010.001010.00400404900
2012-07-171040.001040.001040.001040.00400416000
2012-07-1300
2012-07-121071.001071.001070.001070.00500535100
2012-07-1100
2012-07-101090.001090.001090.001090.00100109000
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