[7858 JQスタンダード] 小野産業 日足 時系列データ

[7858 JQスタンダード] 小野産業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11131.00132.00131.00132.003000394000
2013-07-1000
2013-07-0900
2013-07-08135.00135.00135.00135.001000135000
2013-07-05135.00135.00135.00135.002000270000
2013-07-0400
2013-07-03130.00130.00130.00130.002000260000
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-27121.00126.00121.00126.002000247000
2013-06-26142.00142.00131.00131.00120001593000
2013-06-2500
2013-06-24132.00137.00132.00137.003000401000
2013-06-21135.00135.00135.00135.003000405000
2013-06-2000
2013-06-19133.00135.00133.00135.003000401000
2013-06-18137.00137.00137.00137.001000137000
2013-06-17133.00137.00133.00134.003000404000
2013-06-1400
2013-06-13138.00138.00138.00138.004000552000
2013-06-12135.00138.00135.00138.007000948000
2013-06-11142.00142.00141.00141.00100001419000
2013-06-10138.00141.00138.00140.004000559000
2013-06-07140.00140.00131.00131.006000809000
2013-06-06149.00152.00140.00146.00210003047000
2013-06-05158.00158.00158.00158.001000158000
2013-06-0400
2013-06-03150.00150.00150.00150.001000150000
2013-05-3100
2013-05-30159.00160.00159.00160.006000958000
2013-05-29154.00154.00154.00154.005000770000
2013-05-2800
2013-05-27154.00154.00154.00154.001000154000
2013-05-24155.00156.00154.00154.00170002635000
2013-05-23165.00165.00155.00155.00110001748000
2013-05-22166.00166.00166.00166.003000498000
2013-05-21163.00170.00163.00165.00150002490000
2013-05-20164.00164.00164.00164.003000492000
2013-05-17164.00165.00153.00163.00180002855000
2013-05-16165.00168.00162.00162.00120001972000
2013-05-15183.00183.00166.00167.00310005369000
2013-05-14181.00183.00178.00183.0060001076000
2013-05-13180.00185.00180.00182.00140002559000
2013-05-10178.00181.00177.00177.0080001427000
2013-05-09173.00181.00173.00177.00180003186000
2013-05-08169.00173.00169.00173.00150002579000
2013-05-07171.00173.00169.00169.00130002213000
2013-05-02171.00171.00171.00171.002000342000
2013-05-01172.00174.00166.00174.00160002742000
2013-04-30170.00171.00160.00169.00260004355000
2013-04-26178.00179.00177.00177.00100001782000
2013-04-25178.00179.00177.00177.0060001068000
2013-04-24176.00176.00175.00175.003000527000
2013-04-23176.00179.00176.00176.0060001061000
2013-04-22183.00183.00178.00178.00210003815000
2013-04-19175.00178.00175.00176.00130002290000
2013-04-18180.00180.00170.00176.00270004688000
2013-04-17175.00183.00175.00182.00220003951000
2013-04-16180.00182.00173.00178.00330005900000
2013-04-15209.00215.00178.00183.0022600044009000
2013-04-12167.00207.00167.00207.0021600043481000
2013-04-11167.00167.00157.00157.00230003724000
2013-04-10168.00168.00162.00163.00140002296000
2013-04-09172.00174.00162.00163.00240003992000
2013-04-08170.00170.00162.00162.002000332000
2013-04-05169.00173.00162.00165.00220003643000
2013-04-04167.00169.00165.00169.00210003497000
2013-04-03175.00176.00171.00176.00140002450000
2013-04-02174.00186.00160.00176.00300005217000
2013-04-01212.00212.00174.00182.00480009414000
2013-03-29208.00228.00207.00217.00400008721000
2013-03-28205.00206.00201.00206.00150003050000
2013-03-27204.00205.00202.00205.00140002850000
2013-03-26208.00211.00196.00210.00340006986000
2013-03-25199.00208.00192.00208.00240004890000
2013-03-22201.00205.00195.00195.00310006188000
2013-03-21200.00219.00200.00208.006400013527000
2013-03-19206.00206.00200.00200.00350007102000
2013-03-18217.00217.00203.00205.007100014842000
2013-03-15237.00237.00217.00217.0010000022399000
2013-03-14252.00255.00237.00237.0010100024672000
2013-03-13234.00269.00227.00252.00713000175698000
2013-03-12410.00410.00306.00306.0011900046918000
2013-03-11386.00386.00386.00386.00100003860000
2013-03-08306.00306.00306.00306.0013400041004000
2013-03-07226.00226.00226.00226.0012100027346000
2013-03-06140.00176.00140.00176.0034600056649000
2013-03-05125.00126.00122.00126.00140001741000
2013-03-04114.00115.00107.00115.00210002342000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26113.00113.00113.00113.003000339000
2013-02-25110.00111.00104.00110.00410004427000
2013-02-22110.00110.00110.00110.001000110000
2013-02-21110.00110.00110.00110.005000550000
2013-02-20113.00113.00109.00109.007000771000
2013-02-19118.00118.00118.00118.001000118000
2013-02-1800
2013-02-15118.00118.00118.00118.001000118000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-08126.00128.00126.00128.002000254000
2013-02-07125.00126.00125.00126.003000376000
2013-02-06126.00126.00121.00121.006000749000
2013-02-05125.00127.00125.00126.00160002003000
2013-02-04105.00125.00105.00125.00120001338000
2013-02-01105.00105.00105.00105.001000105000
2013-01-31104.00106.00104.00106.004000420000
2013-01-30110.00110.00106.00106.004000431000
2013-01-2900
2013-01-28113.00113.00113.00113.001000113000
2013-01-25107.00113.00107.00113.004000435000
2013-01-2400
2013-01-23106.00106.00106.00106.001000106000
2013-01-22108.00108.00108.00108.001000108000
2013-01-21103.00105.00103.00105.00110001151000
2013-01-1899.00100.0099.00100.004000398000
2013-01-1700
2013-01-1696.0099.0096.0099.008000780000
2013-01-1598.0098.0098.0098.005000490000
2013-01-1196.00100.0096.0098.009000877000
2013-01-1093.0094.0093.0094.003000280000
2013-01-0900
2013-01-0800
2013-01-0792.0093.0091.0093.00110001018000
2013-01-0495.0095.0095.0095.003000285000
2012-12-2890.0094.0090.0094.002000184000
2012-12-2788.0090.0088.0088.00210001850000
2012-12-2600
2012-12-2587.0087.0086.0087.004000346000
2012-12-2187.0087.0087.0087.003000261000
2012-12-2086.0086.0086.0086.00100086000
2012-12-1988.0088.0088.0088.003000264000
2012-12-1887.0087.0087.0087.002000174000
2012-12-1787.0087.0087.0087.003000261000
2012-12-1490.0090.0086.0089.009000790000
2012-12-1300
2012-12-1290.0091.0090.0091.002000181000
2012-12-1190.0090.0090.0090.002000180000
2012-12-1000
2012-12-0795.0095.0095.0095.00100095000
2012-12-0691.0095.0091.0095.007000657000
2012-12-0500
2012-12-0400
2012-12-0390.0090.0090.0090.00100090000
2012-11-3090.0090.0090.0090.003000270000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2693.0094.0093.0094.003000281000
2012-11-2293.0093.0093.0093.00110001023000
2012-11-2193.0093.0093.0093.002000186000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0896.0096.0095.0095.002000191000
2012-11-0795.0095.0095.0095.003000285000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26100.00100.00100.00100.001000100000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18100.00100.00100.00100.002000200000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09102.00102.00102.00102.001000102000
2012-10-05102.00102.00102.00102.003000306000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01105.00105.00105.00105.002000210000
2012-09-28110.00110.00110.00110.001000110000
2012-09-2700
2012-09-2600
2012-09-25110.00110.00110.00110.001000110000
2012-09-2400
2012-09-21106.00106.00106.00106.001000106000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07110.00110.00110.00110.001000110000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13115.00115.00115.00115.001000115000
2012-07-1200
2012-07-1100
2012-07-10114.00114.00114.00114.004000456000
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