[7888 JQスタンダード] 三光合成 日足 時系列データ

[7888 JQスタンダード] 三光合成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12340.00348.00340.00341.00260008947000
2013-07-11341.00342.00337.00339.00230007806000
2013-07-10347.00347.00341.00342.006000020576000
2013-07-09350.00351.00347.00347.005400018855000
2013-07-08350.00358.00339.00347.00442000154064000
2013-07-05386.00397.00383.00389.0010100039453000
2013-07-04382.00385.00379.00385.006400024482000
2013-07-03403.00403.00379.00381.0017000065878000
2013-07-02404.00408.00391.00396.0024000096073000
2013-07-01365.00380.00361.00380.004400016288000
2013-06-28338.00363.00338.00363.003600012673000
2013-06-27335.00338.00319.00338.003100010128000
2013-06-26357.00357.00335.00335.00260008958000
2013-06-25355.00356.00345.00356.00200007007000
2013-06-24362.00364.00350.00352.004700016807000
2013-06-21339.00343.00328.00343.00250008362000
2013-06-20355.00355.00345.00350.00190006645000
2013-06-19374.00374.00348.00355.009800034676000
2013-06-18365.00373.00364.00365.00100003668000
2013-06-17355.00362.00353.00362.00170006051000
2013-06-14361.00362.00357.00358.00120004327000
2013-06-13365.00368.00348.00353.00260009297000
2013-06-12350.00377.00350.00377.00190006842000
2013-06-11353.00366.00353.00366.002800010053000
2013-06-10350.00359.00345.00359.006400022451000
2013-06-07332.00341.00316.00328.0011000035498000
2013-06-06369.00373.00348.00356.007500027228000
2013-06-05393.00405.00384.00384.00200007874000
2013-06-04386.00395.00371.00383.007800029780000
2013-06-03395.00407.00395.00400.00220008747000
2013-05-31409.00420.00402.00403.00150006094000
2013-05-30408.00410.00392.00409.003900015706000
2013-05-29418.00429.00415.00424.005600023556000
2013-05-28400.00425.00400.00412.0011200045365000
2013-05-27400.00412.00400.00412.006400025856000
2013-05-24438.00450.00417.00420.007600033020000
2013-05-23472.00472.00430.00430.0010700048132000
2013-05-22493.00493.00475.00476.007800037889000
2013-05-21472.00490.00472.00490.0015300073081000
2013-05-20455.00468.00450.00466.0010000046042000
2013-05-17418.00444.00415.00439.004300018431000
2013-05-16409.00420.00391.00410.0012400050612000
2013-05-15451.00454.00401.00410.0010200044283000
2013-05-14458.00458.00451.00452.004200019060000
2013-05-13456.00464.00450.00458.0011100050919000
2013-05-10455.00457.00452.00453.007500034090000
2013-05-09446.00454.00443.00450.005100022913000
2013-05-08464.00464.00441.00447.008100036824000
2013-05-07453.00460.00451.00459.007600034588000
2013-05-02459.00459.00438.00443.007800034647000
2013-05-01438.00460.00436.00452.0013400059976000
2013-04-30413.00433.00412.00430.0010200043194000
2013-04-26395.00414.00394.00414.0011400045680000
2013-04-25391.00396.00390.00390.005700022395000
2013-04-24390.00392.00387.00390.007000027247000
2013-04-23394.00395.00385.00387.004600017898000
2013-04-22397.00397.00393.00393.007200028409000
2013-04-19388.00392.00383.00391.007700029897000
2013-04-18371.00400.00371.00392.0022700087568000
2013-04-17366.00372.00366.00369.00250009241000
2013-04-16367.00372.00363.00365.004300015743000
2013-04-15375.00375.00368.00373.003800014152000
2013-04-12368.00372.00366.00368.004600016958000
2013-04-11366.00372.00366.00368.005600020693000
2013-04-10375.00375.00364.00365.005200019095000
2013-04-09384.00385.00365.00368.0014500054463000
2013-04-08360.00377.00360.00365.00332000121021000
2013-04-05325.00327.00319.00319.006300020386000
2013-04-04306.00320.00305.00320.00250007776000
2013-04-03305.00318.00305.00318.003300010303000
2013-04-02288.00303.00275.00303.007600021978000
2013-04-01331.00331.00304.00304.005600017649000
2013-03-29331.00335.00321.00327.003300010818000
2013-03-28335.00335.00330.00334.003700012340000
2013-03-27323.00342.00322.00334.00260008574000
2013-03-26331.00331.00315.00324.007000022869000
2013-03-25339.00343.00334.00334.004500015272000
2013-03-22345.00347.00337.00337.006900023620000
2013-03-21342.00345.00340.00345.007600025962000
2013-03-19330.00333.00327.00333.004900016155000
2013-03-18334.00336.00324.00325.007500024830000
2013-03-15319.00329.00317.00327.006600021186000
2013-03-14316.00318.00311.00315.003400010702000
2013-03-13315.00315.00306.00314.00180005614000
2013-03-12313.00316.00311.00315.00260008150000
2013-03-11315.00318.00313.00314.003300010393000
2013-03-08313.00320.00313.00316.004700014860000
2013-03-07317.00320.00313.00313.003800012026000
2013-03-06312.00317.00312.00315.004500014126000
2013-03-05303.00313.00303.00310.004900015074000
2013-03-04298.00303.00298.00300.005300015887000
2013-03-01288.00293.00286.00292.00320009285000
2013-02-28285.00292.00284.00290.004800013760000
2013-02-27274.00279.00274.00279.00220006060000
2013-02-26279.00279.00266.00274.004600012521000
2013-02-25281.00281.00276.00281.004100011478000
2013-02-22280.00284.00279.00280.00320008967000
2013-02-21291.00291.00279.00285.004600013041000
2013-02-20292.00293.00284.00290.003900011277000
2013-02-19288.00291.00284.00289.004400012648000
2013-02-18288.00303.00282.00293.0018900055471000
2013-02-15278.00280.00267.00279.008900024395000
2013-02-14262.00283.00260.00273.0012500033577000
2013-02-13251.00268.00251.00260.0010500027114000
2013-02-12248.00252.00248.00248.00250006243000
2013-02-08252.00252.00248.00248.00130003241000
2013-02-07253.00253.00248.00253.00350008756000
2013-02-06252.00253.00248.00253.00250006282000
2013-02-05250.00251.00249.00249.00220005502000
2013-02-04250.00251.00249.00250.00150003751000
2013-02-01250.00250.00246.00249.00230005696000
2013-01-31246.00250.00246.00249.00100002491000
2013-01-30245.00245.00241.00245.0070001702000
2013-01-29252.00252.00244.00245.00280006907000
2013-01-28245.00254.00245.00252.00170004252000
2013-01-25245.00247.00244.00244.00100002454000
2013-01-24241.00245.00240.00240.00110002663000
2013-01-23245.00245.00245.00245.0090002205000
2013-01-22253.00253.00245.00246.00160003963000
2013-01-21251.00255.00251.00254.00280007121000
2013-01-18248.00254.00248.00254.00130003266000
2013-01-17250.00251.00245.00245.00110002737000
2013-01-16254.00255.00242.00246.00260006504000
2013-01-15257.00258.00254.00254.00370009486000
2013-01-11255.00260.00253.00254.0010600027151000
2013-01-10244.00248.00243.00245.00170004162000
2013-01-09250.00250.00236.00244.00170004127000
2013-01-08246.00250.00242.00250.00280006884000
2013-01-07242.00246.00241.00246.004900011960000
2013-01-04240.00248.00238.00239.00410009923000
2012-12-28234.00244.00234.00244.004400010537000
2012-12-27235.00244.00233.00234.0013500031881000
2012-12-26225.00225.00220.00225.00120002682000
2012-12-25225.00227.00222.00222.00190004270000
2012-12-21220.00227.00218.00224.00290006471000
2012-12-20213.00218.00212.00218.00120002574000
2012-12-19215.00215.00213.00213.00200004289000
2012-12-18213.00213.00213.00213.001000213000
2012-12-17212.00214.00212.00212.00110002341000
2012-12-14207.00212.00206.00212.0070001461000
2012-12-13212.00213.00212.00213.004000851000
2012-12-12212.00212.00212.00212.001000212000
2012-12-1100
2012-12-10207.00212.00207.00212.00150003132000
2012-12-07207.00207.00204.00206.0050001028000
2012-12-06210.00210.00210.00210.001000210000
2012-12-05214.00214.00214.00214.002000428000
2012-12-04212.00213.00212.00213.002000425000
2012-12-0300
2012-11-30209.00215.00205.00212.0060001260000
2012-11-29212.00212.00212.00212.001000212000
2012-11-28214.00214.00214.00214.001000214000
2012-11-27212.00213.00211.00213.0060001274000
2012-11-26210.00218.00210.00214.00220004691000
2012-11-22210.00210.00210.00210.004000840000
2012-11-21210.00210.00206.00210.0050001039000
2012-11-20207.00211.00207.00211.00210004395000
2012-11-19204.00207.00204.00207.0060001231000
2012-11-16203.00203.00203.00203.003000609000
2012-11-15202.00204.00202.00203.0050001015000
2012-11-14198.00198.00198.00198.002000396000
2012-11-13201.00203.00201.00203.0050001009000
2012-11-12202.00204.00202.00204.004000814000
2012-11-09200.00205.00200.00205.0050001015000
2012-11-08196.00198.00196.00198.0090001771000
2012-11-07193.00196.00193.00196.002000389000
2012-11-0600
2012-11-05190.00193.00190.00193.004000764000
2012-11-02190.00190.00187.00190.00110002069000
2012-11-01191.00191.00188.00188.003000568000
2012-10-3100
2012-10-30190.00190.00189.00189.00110002083000
2012-10-29189.00189.00189.00189.003000567000
2012-10-26188.00188.00188.00188.001000188000
2012-10-25185.00188.00185.00188.0060001119000
2012-10-24187.00187.00185.00185.002000372000
2012-10-23190.00190.00188.00188.004000757000
2012-10-22187.00189.00187.00189.005000943000
2012-10-19187.00187.00185.00185.0070001300000
2012-10-18187.00189.00187.00189.00140002639000
2012-10-17189.00189.00187.00187.003000565000
2012-10-16185.00185.00184.00185.004000739000
2012-10-15186.00187.00186.00187.003000559000
2012-10-12185.00185.00185.00185.003000555000
2012-10-11186.00186.00183.00185.0080001476000
2012-10-10196.00196.00185.00187.00150002847000
2012-10-09209.00209.00193.00193.00430008800000
2012-10-05180.00182.00179.00179.003000541000
2012-10-04181.00181.00180.00180.00170003066000
2012-10-03183.00183.00181.00181.0060001091000
2012-10-02184.00184.00183.00183.005000916000
2012-10-01184.00184.00183.00183.004000735000
2012-09-28187.00187.00187.00187.003000561000
2012-09-27183.00183.00183.00183.002000366000
2012-09-26184.00184.00183.00183.002000367000
2012-09-25184.00184.00184.00184.002000368000
2012-09-24186.00186.00185.00185.002000371000
2012-09-21184.00186.00184.00186.003000554000
2012-09-20185.00187.00185.00187.002000372000
2012-09-19183.00183.00183.00183.001000183000
2012-09-18183.00184.00183.00184.002000367000
2012-09-14183.00183.00183.00183.0060001098000
2012-09-13183.00183.00183.00183.001000183000
2012-09-12182.00182.00182.00182.001000182000
2012-09-11189.00189.00182.00182.00130002436000
2012-09-10190.00190.00190.00190.0070001330000
2012-09-0700
2012-09-06181.00181.00181.00181.001000181000
2012-09-0500
2012-09-0400
2012-09-03182.00182.00182.00182.003000546000
2012-08-31182.00182.00182.00182.001000182000
2012-08-30186.00186.00183.00183.00150002772000
2012-08-29191.00191.00191.00191.001000191000
2012-08-28185.00189.00185.00189.00290005372000
2012-08-2700
2012-08-24185.00185.00185.00185.001000185000
2012-08-23186.00186.00186.00186.0090001674000
2012-08-22185.00189.00185.00189.004000744000
2012-08-21185.00185.00185.00185.002000370000
2012-08-20182.00182.00182.00182.001000182000
2012-08-17181.00185.00181.00185.002000366000
2012-08-16184.00184.00184.00184.002000368000
2012-08-15179.00179.00179.00179.002000358000
2012-08-1400
2012-08-1300
2012-08-10179.00179.00179.00179.003000537000
2012-08-09176.00176.00176.00176.001000176000
2012-08-08178.00178.00178.00178.002000356000
2012-08-07175.00175.00175.00175.001000175000
2012-08-06173.00177.00173.00177.004000696000
2012-08-03178.00178.00178.00178.001000178000
2012-08-02178.00178.00178.00178.003000534000
2012-08-01178.00178.00178.00178.002000356000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25177.00177.00177.00177.004000708000
2012-07-24177.00177.00177.00177.005000885000
2012-07-23180.00180.00177.00177.004000713000
2012-07-2000
2012-07-19186.00186.00180.00184.0060001099000
2012-07-18188.00188.00188.00188.001000188000
2012-07-17191.00191.00186.00186.0060001141000
2012-07-13192.00192.00191.00191.0080001534000
2012-07-12198.00200.00192.00193.00110002128000
2012-07-11202.00202.00198.00198.002000400000
2012-07-10203.00204.00203.00204.003000610000
2012-07-09206.00206.00205.00206.0070001441000

   ※ 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