[7890 JQスタンダード] アテナ工業 日足 時系列データ

[7890 JQスタンダード] アテナ工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-10398.00398.00398.00398.001000398000
2012-12-0700
2012-12-06398.00398.00398.00398.002000796000
2012-12-05398.00398.00398.00398.001000398000
2012-12-04398.00398.00398.00398.00500199000
2012-12-03398.00398.00398.00398.0045001791000
2012-11-30398.00398.00398.00398.00130005174000
2012-11-29398.00398.00398.00398.001000398000
2012-11-2800
2012-11-27398.00398.00398.00398.00500199000
2012-11-26398.00398.00398.00398.001000398000
2012-11-2200
2012-11-21398.00398.00398.00398.00500199000
2012-11-20398.00398.00398.00398.0030001194000
2012-11-1900
2012-11-16398.00398.00398.00398.001500597000
2012-11-15398.00398.00398.00398.001000398000
2012-11-14398.00398.00398.00398.0080003184000
2012-11-13398.00398.00398.00398.0040001592000
2012-11-12398.00398.00398.00398.0070002786000
2012-11-09398.00398.00398.00398.00170006766000
2012-11-08398.00398.00398.00398.001000398000
2012-11-0700
2012-11-06398.00398.00398.00398.001000398000
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31398.00398.00398.00398.00500199000
2012-10-30398.00398.00398.00398.002000796000
2012-10-2900
2012-10-26398.00398.00398.00398.0055002189000
2012-10-25398.00399.00398.00399.0040001592500
2012-10-2400
2012-10-23398.00398.00398.00398.0030001194000
2012-10-22398.00398.00398.00398.001000398000
2012-10-1900
2012-10-18398.00398.00398.00398.001500597000
2012-10-17397.00397.00397.00397.001000397000
2012-10-16398.00398.00398.00398.001500597000
2012-10-15397.00397.00397.00397.0030001191000
2012-10-12397.00397.00397.00397.002000794000
2012-10-11398.00398.00397.00397.0095003780000
2012-10-10398.00398.00398.00398.00500199000
2012-10-09398.00398.00398.00398.00500199000
2012-10-0500
2012-10-04398.00398.00398.00398.0050001990000
2012-10-03397.00397.00397.00397.0030001191000
2012-10-02397.00397.00397.00397.001500595500
2012-10-01397.00397.00397.00397.0030001191000
2012-09-2800
2012-09-2700
2012-09-26396.00396.00396.00396.0035001386000
2012-09-25396.00396.00396.00396.001000396000
2012-09-24396.00397.00396.00397.002000793000
2012-09-21396.00396.00396.00396.002500990000
2012-09-20396.00396.00395.00395.0090003562000
2012-09-19395.00396.00395.00395.00125004941000
2012-09-18395.00396.00395.00395.00115004545500
2012-09-14399.00399.00399.00399.00110004389000
2012-09-13399.00399.00399.00399.0075002992500
2012-09-12399.00399.00399.00399.00145005785500
2012-09-11399.00399.00399.00399.002700010773000
2012-09-10399.00399.00399.00399.00170006783000
2012-09-07399.00399.00399.00399.00155006184500
2012-09-06399.00399.00399.00399.00150005985000
2012-09-05399.00400.00399.00399.00220008779000
2012-09-04399.00399.00399.00399.00165006583500
2012-09-03399.00399.00398.00399.005200020745000
2012-08-31399.00399.00398.00398.004450017731500
2012-08-30399.00399.00399.00399.00210008379000
2012-08-29399.00399.00399.00399.005800023142000
2012-08-28399.00399.00399.00399.007200028728000
2012-08-27398.00400.00398.00399.00453000180676000
2012-08-24398.00399.00398.00399.0013600054129000
2012-08-23398.00398.00398.00398.004900019502000
2012-08-22398.00398.00398.00398.00170006766000
2012-08-21398.00398.00398.00398.0012450049551000
2012-08-20398.00399.00398.00399.008050032041500
2012-08-17398.00398.00398.00398.007600030248000
2012-08-16398.00399.00398.00398.0015800063002000
2012-08-15398.00399.00398.00399.0014900059302500
2012-08-14398.00399.00398.00399.0019700078475500
2012-08-13398.00398.00398.00398.00254000101092000
2012-08-10398.00399.00398.00399.00598500238222000
2012-08-09343.00343.00343.00343.00165005659500
2012-08-08263.00263.00263.00263.003500920500
2012-08-07263.00265.00263.00265.002000528500
2012-08-06265.00265.00262.00265.003500922500
2012-08-03265.00265.00265.00265.001000265000
2012-08-02266.00266.00265.00265.001500398500
2012-08-01270.00270.00270.00270.001000270000
2012-07-3100
2012-07-30270.00270.00270.00270.00500135000
2012-07-27270.00270.00270.00270.001000270000
2012-07-26270.00270.00270.00270.002000540000
2012-07-25265.00265.00265.00265.002000530000
2012-07-24270.00270.00270.00270.0040001080000
2012-07-23270.00270.00270.00270.00500135000
2012-07-20266.00269.00266.00269.002500666500
2012-07-19272.00272.00272.00272.001000272000
2012-07-18266.00266.00266.00266.00500133000
2012-07-17274.00274.00274.00274.001000274000
2012-07-13270.00270.00270.00270.002500675000
2012-07-12263.00263.00263.00263.0040001052000
2012-07-1100
2012-07-10266.00270.00265.00265.003500932000
2012-07-09273.00273.00265.00270.003000807000
2012-07-06272.00272.00272.00272.001000272000
2012-07-0500
2012-07-04272.00272.00271.00271.001000271500
2012-07-0300
2012-07-0200
2012-06-29272.00272.00272.00272.001000272000
2012-06-28265.00270.00265.00270.003500930500
2012-06-27265.00266.00265.00266.001000265500
2012-06-26265.00265.00265.00265.00500132500
2012-06-25262.00266.00262.00266.002000528000
2012-06-22265.00265.00260.00260.0080002088000
2012-06-21270.00270.00270.00270.001500405000
2012-06-2000
2012-06-19269.00269.00269.00269.001000269000
2012-06-1800
2012-06-1500
2012-06-14270.00270.00270.00270.001000270000
2012-06-13268.00270.00268.00270.001500403000
2012-06-12268.00268.00268.00268.001000268000
2012-06-1100
2012-06-08262.00262.00262.00262.001000262000
2012-06-07265.00265.00265.00265.00500132500
2012-06-0600
2012-06-0500
2012-06-04260.00260.00260.00260.00500130000
2012-06-0100
2012-05-3100
2012-05-30260.00260.00260.00260.002000520000
2012-05-29265.00265.00265.00265.001000265000
2012-05-28268.00268.00268.00268.001500402000
2012-05-25266.00266.00266.00266.001000266000
2012-05-24258.00258.00258.00258.00500129000
2012-05-23258.00258.00258.00258.003000774000
2012-05-22260.00261.00260.00261.002500651000
2012-05-2100
2012-05-18260.00260.00260.00260.002000520000
2012-05-17258.00260.00258.00260.001000259000
2012-05-16263.00263.00260.00260.002000523500
2012-05-1500
2012-05-14266.00266.00263.00263.0045001191000
2012-05-1100
2012-05-1000
2012-05-09267.00267.00267.00267.001000267000
2012-05-08268.00268.00268.00268.001000268000
2012-05-07265.00270.00265.00270.002500665000
2012-05-02268.00268.00267.00267.001500401500
2012-05-01267.00267.00265.00265.002500665000
2012-04-27270.00270.00270.00270.002000540000
2012-04-26270.00270.00270.00270.00500135000
2012-04-2500
2012-04-24267.00267.00267.00267.001500400500
2012-04-2300
2012-04-20272.00272.00272.00272.001000272000
2012-04-19268.00268.00268.00268.002000536000
2012-04-18267.00267.00267.00267.001000267000
2012-04-17269.00269.00269.00269.001000269000
2012-04-1600
2012-04-1300
2012-04-1200
2012-04-11265.00265.00265.00265.00500132500
2012-04-10266.00266.00265.00265.002000531500
2012-04-09266.00266.00266.00266.001500399000
2012-04-06267.00267.00267.00267.002000534000
2012-04-05268.00268.00268.00268.002000536000
2012-04-04272.00275.00268.00275.003500947000
2012-04-03268.00272.00266.00272.003000803500
2012-04-02276.00276.00268.00268.002000540000
2012-03-30277.00277.00275.00275.0095002621500
2012-03-2900
2012-03-28268.00268.00268.00268.003000804000
2012-03-27273.00273.00271.00273.0060001636000
2012-03-26270.00273.00270.00273.0060001621500
2012-03-23270.00270.00270.00270.0070001890000
2012-03-22270.00275.00270.00275.0070001893000
2012-03-21271.00271.00270.00270.0065001760500
2012-03-19270.00270.00270.00270.0040001080000
2012-03-16275.00275.00270.00270.001500407500
2012-03-15276.00276.00276.00276.00500138000
2012-03-14270.00279.00270.00279.003000823000
2012-03-13266.00270.00266.00270.003500941000
2012-03-12270.00270.00270.00270.002500675000
2012-03-0900
2012-03-08268.00268.00268.00268.001000268000
2012-03-07260.00267.00260.00267.003500917000
2012-03-06261.00265.00261.00265.0070001829000
2012-03-05267.00268.00266.00266.003000800500
2012-03-0200
2012-03-01267.00267.00267.00267.00500133500
2012-02-2900
2012-02-28269.00270.00265.00265.0045001204000
2012-02-27269.00271.00269.00271.0070001891500
2012-02-24267.00267.00267.00267.001500400500
2012-02-2300
2012-02-2200
2012-02-21269.00269.00264.00264.002000533000
2012-02-20264.00270.00264.00270.0045001195000
2012-02-17270.00270.00260.00263.0080002086500
2012-02-16267.00270.00262.00263.002500665500
2012-02-15260.00260.00260.00260.0060001560000
2012-02-14265.00265.00265.00265.001000265000
2012-02-13265.00266.00265.00266.001000265500
2012-02-10264.00264.00264.00264.00500132000
2012-02-09263.00263.00263.00263.00500131500
2012-02-08266.00266.00266.00266.001500399000
2012-02-07262.00262.00262.00262.00500131000
2012-02-06272.00273.00272.00273.002500681500
2012-02-03264.00271.00264.00271.001500399500
2012-02-02260.00260.00260.00260.001000260000
2012-02-0100
2012-01-31260.00260.00260.00260.001000260000
2012-01-3000
2012-01-27264.00264.00264.00264.001000264000
2012-01-2600
2012-01-25262.00262.00260.00260.002000522000
2012-01-24256.00256.00256.00256.001000256000
2012-01-23260.00260.00260.00260.00500130000
2012-01-20261.00261.00261.00261.00500130500
2012-01-19255.00255.00255.00255.001000255000
2012-01-18260.00260.00260.00260.001000260000
2012-01-1700
2012-01-16254.00254.00254.00254.001000254000
2012-01-13253.00253.00253.00253.001000253000
2012-01-12256.00256.00256.00256.001000256000
2012-01-11258.00258.00257.00257.001500386000
2012-01-1000
2012-01-0600
2012-01-0500
2012-01-04257.00257.00257.00257.00500128500
2011-12-30257.00257.00257.00257.001000257000
2011-12-29254.00254.00254.00254.001000254000
2011-12-28267.00267.00267.00267.002500667500
2011-12-27258.00258.00258.00258.002000516000
2011-12-26258.00258.00258.00258.002000516000
2011-12-22251.00251.00251.00251.001500376500
2011-12-21250.00250.00250.00250.00500125000
2011-12-20251.00251.00250.00250.002500626000
2011-12-19251.00259.00251.00259.002000506000
2011-12-1600
2011-12-15253.00253.00251.00251.002000504000
2011-12-14256.00256.00255.00255.001500383000
2011-12-13256.00256.00256.00256.001000256000
2011-12-12262.00262.00255.00255.001500389500
2011-12-09264.00264.00253.00253.002500654500

   ※ 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