[7886 JQスタンダード] ヤマト・インダ 日足 時系列データ

[7886 JQスタンダード] ヤマト・インダ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12100.00106.0091.0091.0091000090008000
2013-07-1181.00104.0081.0096.002056000197030000
2013-07-1083.0085.0081.0082.00870007163000
2013-07-0981.0085.0081.0084.00910007457000
2013-07-0884.0085.0083.0083.00670005629000
2013-07-0583.0083.0080.0082.00590004842000
2013-07-0480.0084.0078.0082.00860006957000
2013-07-0379.0081.0079.0081.00210001679000
2013-07-0276.0080.0076.0080.00990007663000
2013-07-0173.0075.0073.0075.00380002817000
2013-06-2871.0075.0071.0074.00200001485000
2013-06-2771.0072.0064.0071.001160007895000
2013-06-2677.0078.0070.0070.001140008354000
2013-06-2579.0080.0076.0076.00980007550000
2013-06-2483.0085.0080.0081.00540004407000
2013-06-2181.0083.0081.0083.00440003605000
2013-06-2084.0088.0084.0086.00360003085000
2013-06-1984.0085.0083.0084.00500004196000
2013-06-1883.0084.0082.0082.00250002085000
2013-06-1780.0083.0080.0082.00440003601000
2013-06-1485.0085.0080.0082.00290002369000
2013-06-1381.0083.0080.0082.00470003821000
2013-06-1283.0088.0080.0086.00350002944000
2013-06-1185.0087.0085.0085.00140001196000
2013-06-1083.0086.0079.0085.0012000010026000
2013-06-0781.0085.0073.0082.0025000019497000
2013-06-0695.0097.0087.0090.0019500017902000
2013-06-05100.00100.0099.0099.00580005767000
2013-06-0499.00100.0096.00100.00510005032000
2013-06-03104.00104.0097.0099.00990009940000
2013-05-31103.00106.00102.00105.00790008156000
2013-05-30103.00105.00102.00104.00860008893000
2013-05-29104.00110.00101.00105.0015400015882000
2013-05-28100.00102.0099.00102.00350003514000
2013-05-2799.00101.0097.00100.0014900014700000
2013-05-24103.00105.0099.00104.0024200024691000
2013-05-23108.00110.0092.00102.0032900033370000
2013-05-22115.00116.00110.00110.0014000015654000
2013-05-21115.00115.00113.00114.00610006960000
2013-05-20119.00120.00114.00116.0019900023373000
2013-05-17111.00115.00106.00114.0034600038321000
2013-05-16119.00122.00105.00111.0086700096671000
2013-05-15152.00161.00127.00139.0068100099677000
2013-05-14144.00172.00143.00152.001933000306971000
2013-05-13139.00145.00138.00145.0016500023203000
2013-05-10135.00137.00133.00136.00330004427000
2013-05-09139.00139.00131.00136.008400011310000
2013-05-08140.00142.00134.00136.0015900021815000
2013-05-07141.00145.00137.00140.0020500028808000
2013-05-02133.00141.00132.00140.0014200019556000
2013-05-01133.00138.00133.00133.00360004846000
2013-04-30135.00136.00129.00133.007600010060000
2013-04-26139.00139.00130.00137.0019400025735000
2013-04-25136.00143.00132.00138.0020100027508000
2013-04-24136.00138.00134.00136.0016200022026000
2013-04-23145.00146.00135.00140.0044400062128000
2013-04-22149.00150.00138.00141.001382000199335000
2013-04-19115.00163.00115.00163.004670000694967000
2013-04-18108.00114.00107.00113.0016000017618000
2013-04-17107.00108.00106.00108.00770008245000
2013-04-16107.00109.00105.00108.00460004907000
2013-04-15113.00114.00105.00110.0028500031207000
2013-04-12100.00116.00100.00106.0047000050306000
2013-04-1199.00101.0095.00101.0018300017914000
2013-04-1098.00100.0095.0097.0023500022819000
2013-04-0995.0096.0094.0096.00660006244000
2013-04-0891.0097.0091.0093.0011900011180000
2013-04-0592.0092.0089.0089.00820007463000
2013-04-0488.0090.0087.0090.00510004477000
2013-04-0388.0089.0088.0088.00300002645000
2013-04-0286.0087.0082.0087.00860007226000
2013-04-0193.0093.0087.0088.0017800015972000
2013-03-2993.0095.0092.0094.00530004963000
2013-03-2894.0094.0092.0093.00870008115000
2013-03-2791.0093.0091.0093.00220002032000
2013-03-2692.0093.0091.0092.00420003855000
2013-03-2593.0093.0092.0093.00120001115000
2013-03-2296.0097.0092.0093.00800007442000
2013-03-2197.0098.0096.0096.00720006944000
2013-03-1996.0099.0094.0096.0010800010373000
2013-03-1893.0096.0093.0095.00910008584000
2013-03-1599.00106.0092.0095.00100600098658000
2013-03-1492.0096.0091.0096.0023200021703000
2013-03-1391.0093.0090.0092.00620005646000
2013-03-1292.0092.0090.0091.0013700012502000
2013-03-1192.0092.0090.0091.00890008135000
2013-03-0891.0092.0089.0090.00970008786000
2013-03-0789.0091.0087.0091.00830007361000
2013-03-0689.0089.0087.0089.00700006166000
2013-03-0591.0091.0086.0089.0014900013120000
2013-03-0490.0090.0087.0090.00890007849000
2013-03-0191.0091.0088.0090.0011600010324000
2013-02-2886.0091.0085.0091.0024900022129000
2013-02-2786.0087.0085.0085.00760006521000
2013-02-2688.0088.0085.0087.0018500015877000
2013-02-2590.0091.0087.0089.0017400015516000
2013-02-2288.0089.0086.0089.0017000014889000
2013-02-2191.0093.0084.0088.0043200038241000
2013-02-2087.0092.0084.0092.0076300068095000
2013-02-1978.0090.0078.0087.00106400089525000
2013-02-1880.0081.0073.0078.0079700061503000
2013-02-1590.0098.0078.0078.005239000471873000
2013-02-1468.0072.0067.0072.00850005916000
2013-02-1373.0077.0069.0069.0039900028785000
2013-02-1276.0077.0072.0073.0018300013616000
2013-02-0880.0082.0076.0077.0032900025890000
2013-02-0780.0080.0077.0078.0014200011086000
2013-02-0675.0084.0075.0080.0042400034103000
2013-02-0577.0077.0076.0077.00590004489000
2013-02-0475.0078.0075.0078.0013900010627000
2013-02-0176.0076.0074.0075.001270009568000
2013-01-3175.0076.0075.0076.00930007055000
2013-01-3077.0077.0074.0077.0015300011561000
2013-01-2976.0077.0075.0076.0016800012767000
2013-01-2880.0080.0075.0076.0031200023879000
2013-01-2580.0082.0078.0079.0018700014924000
2013-01-2480.0081.0078.0081.0029900023878000
2013-01-2392.00102.0080.0083.004521000413628000
2013-01-2272.0082.0072.0082.0061600047241000
2013-01-2172.0072.0069.0072.001100007741000
2013-01-1870.0072.0070.0071.0015900011183000
2013-01-1772.0074.0068.0069.0029200020643000
2013-01-1672.0075.0069.0071.0044500031725000
2013-01-1566.0071.0066.0070.0032200022093000
2013-01-1167.0071.0064.0067.0075700050959000
2013-01-1065.0065.0063.0065.0016800010829000
2013-01-0964.0064.0062.0063.0018300011501000
2013-01-0863.0064.0062.0064.00920005832000
2013-01-0763.0064.0062.0062.00920005790000
2013-01-0464.0064.0061.0063.001230007700000
2012-12-2863.0063.0061.0063.001000006207000
2012-12-2760.0063.0060.0063.0028600017642000
2012-12-2659.0059.0058.0059.00610003573000
2012-12-2557.0060.0057.0058.0019300011158000
2012-12-2161.0062.0060.0060.001370008352000
2012-12-2062.0062.0061.0061.00440002708000
2012-12-1962.0063.0061.0063.00800004998000
2012-12-1862.0062.0061.0062.00400002464000
2012-12-1761.0063.0061.0063.001440008868000
2012-12-1462.0063.0061.0062.00690004232000
2012-12-1362.0063.0061.0061.00410002540000
2012-12-1261.0064.0061.0061.0019800012278000
2012-12-1160.0060.0060.0060.0014000840000
2012-12-1062.0062.0060.0060.001400008475000
2012-12-0760.0062.0059.0062.00810004903000
2012-12-0659.0061.0059.0060.00380002273000
2012-12-0561.0061.0059.0060.001290007707000
2012-12-0460.0062.0059.0061.00890005379000
2012-12-0360.0060.0059.0060.00960005721000
2012-11-3060.0060.0058.0060.00800004736000
2012-11-2958.0060.0058.0059.0019800011709000
2012-11-2859.0059.0057.0057.00690004007000
2012-11-2758.0059.0057.0059.001280007447000
2012-11-2658.0058.0057.0058.001030005906000
2012-11-2258.0058.0058.0058.00500002900000
2012-11-2157.0058.0057.0058.00800004598000
2012-11-2057.0057.0056.0056.00830004678000
2012-11-1956.0057.0055.0057.00960005392000
2012-11-1654.0056.0054.0056.00480002627000
2012-11-1554.0055.0052.0055.0024300013036000
2012-11-1459.0059.0056.0057.001500008541000
2012-11-1360.0063.0058.0059.001260007530000
2012-11-1258.0060.0057.0060.001230007164000
2012-11-0961.0061.0057.0058.001240007279000
2012-11-0861.0062.0059.0061.0024300014662000
2012-11-0766.0078.0060.0061.003204000220173000
2012-11-0657.0061.0056.0060.0025200014890000
2012-11-0555.0058.0055.0057.00940005299000
2012-11-0256.0057.0055.0056.00460002572000
2012-11-0158.0058.0055.0055.001020005799000
2012-10-3155.0057.0055.0057.00410002296000
2012-10-3055.0055.0054.0055.00350001924000
2012-10-2958.0058.0055.0055.001230006886000
2012-10-2657.0058.0057.0057.00730004162000
2012-10-2557.0058.0057.0058.00690003987000
2012-10-2456.0059.0055.0057.0034300019606000
2012-10-2356.0057.0055.0056.001010005634000
2012-10-2255.0057.0054.0056.001800009971000
2012-10-1955.0055.0054.0055.00590003244000
2012-10-1853.0055.0052.0055.001310007114000
2012-10-1753.0053.0052.0053.00550002868000
2012-10-1652.0053.0052.0052.00790004148000
2012-10-1555.0062.0051.0051.0075300042345000
2012-10-1257.0057.0054.0054.001520008339000
2012-10-1155.0056.0054.0056.00790004365000
2012-10-1054.0056.0054.0056.001010005564000
2012-10-0957.0057.0054.0055.001630008956000
2012-10-0558.0058.0056.0057.00890005101000
2012-10-0456.0058.0054.0057.001290007281000
2012-10-0360.0060.0053.0056.0024400013591000
2012-10-0259.0060.0057.0058.00830004884000
2012-10-0158.0059.0057.0059.001680009653000
2012-09-2861.0061.0059.0060.0028700017150000
2012-09-2762.0062.0061.0062.00820005028000
2012-09-2662.0063.0061.0063.001490009179000
2012-09-2566.0066.0060.0060.0061200038617000
2012-09-2460.0073.0060.0064.002091000141401000
2012-09-2160.0060.0059.0060.00300001798000
2012-09-2061.0061.0060.0061.00490002970000
2012-09-1962.0063.0060.0062.001410008632000
2012-09-1865.0065.0061.0062.0026100016300000
2012-09-1468.0069.0063.0064.0055300035978000
2012-09-1366.0071.0064.0069.001573000105981000
2012-09-1260.0070.0059.0063.001634000106869000
2012-09-1160.0062.0058.0060.0021900013102000
2012-09-1062.0062.0059.0061.0038200022936000
2012-09-0763.0065.0061.0063.0036400022728000
2012-09-0676.0076.0063.0063.001987000137074000
2012-09-0565.0089.0065.0071.0010007000755836000
2012-09-0462.0067.0058.0061.0075600046467000
2012-09-0366.0071.0059.0064.00125600079363000
2012-08-3195.00105.0064.0066.005184000431306000
2012-08-3048.0075.0048.0075.003796000257200000
2012-08-2945.0046.0045.0045.00280001261000
2012-08-2847.0047.0046.0046.00220001018000
2012-08-2748.0048.0047.0047.005000236000
2012-08-2400
2012-08-2347.0048.0047.0048.009000426000
2012-08-2200
2012-08-2149.0049.0049.0049.00200098000
2012-08-2048.0049.0048.0049.006000289000
2012-08-1700
2012-08-1647.0048.0047.0048.0011000524000
2012-08-1549.0049.0047.0047.00470002264000
2012-08-1449.0051.0049.0051.0019000945000
2012-08-1347.0048.0047.0048.009000429000
2012-08-1048.0048.0047.0047.0010000471000
2012-08-0947.0048.0047.0048.0010000474000
2012-08-0847.0047.0047.0047.004000188000
2012-08-0745.0047.0045.0047.0011000503000
2012-08-0645.0045.0045.0045.006000270000
2012-08-0345.0045.0045.0045.0011000495000
2012-08-0246.0046.0046.0046.0011000506000
2012-08-0147.0047.0047.0047.0010000470000
2012-07-3147.0048.0047.0048.008000380000
2012-07-3048.0048.0047.0047.008000383000
2012-07-2747.0048.0046.0046.0017000796000
2012-07-2646.0047.0044.0047.00330001490000
2012-07-2546.0046.0046.0046.003000138000
2012-07-2446.0047.0046.0047.00220001013000
2012-07-2349.0050.0047.0047.00570002717000
2012-07-2050.0050.0050.0050.00230001150000
2012-07-1950.0051.0050.0050.008000401000
2012-07-1853.0053.0051.0051.0010000514000
2012-07-1752.0053.0052.0053.003000157000
2012-07-1353.0053.0051.0052.0018000936000
2012-07-1253.0053.0053.0053.00100053000
2012-07-1154.0054.0054.0054.003000162000
2012-07-1054.0054.0054.0054.002000108000
2012-07-0953.0054.0053.0054.004000214000

   ※ 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