[7899 JQスタンダード] MICS化学 日足 時系列データ

[7899 JQスタンダード] MICS化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12256.00256.00254.00255.003700946400
2013-07-11254.00254.00254.00254.001000254000
2013-07-10251.00251.00245.00245.001500371700
2013-07-09246.00254.00246.00254.0030075400
2013-07-08251.00259.00246.00246.00121003030600
2013-07-05247.00248.00243.00248.002700663100
2013-07-04245.00249.00240.00240.0042001023300
2013-07-03254.00254.00243.00243.001000249400
2013-07-02248.00255.00248.00255.00400101300
2013-07-0100
2013-06-28249.00249.00249.00249.002600647400
2013-06-27241.00241.00240.00241.001800432400
2013-06-26250.00250.00242.00242.00900219200
2013-06-25250.00250.00250.00250.001700425000
2013-06-24250.00250.00250.00250.002000500000
2013-06-2100
2013-06-20248.00248.00248.00248.0030074400
2013-06-1900
2013-06-18255.00255.00250.00254.0030075900
2013-06-17260.00260.00245.00255.0042001058100
2013-06-14262.00262.00248.00257.0039001018000
2013-06-1300
2013-06-12246.00246.00246.00246.0010024600
2013-06-11250.00250.00244.00244.003200785600
2013-06-10244.00252.00244.00252.0030074500
2013-06-07245.00251.00242.00244.003200782600
2013-06-06250.00251.00250.00251.001600400400
2013-06-05250.00251.00250.00250.00122003050400
2013-06-04252.00252.00242.00252.0063001570700
2013-06-03253.00255.00250.00250.0086002175000
2013-05-31265.00265.00261.00261.003700979300
2013-05-30270.00270.00254.00262.002000514200
2013-05-29269.00269.00269.00269.0010026900
2013-05-28267.00267.00267.00267.0010026700
2013-05-27271.00271.00250.00267.0081002157300
2013-05-24275.00275.00275.00275.001200330000
2013-05-23274.00274.00265.00265.00107002887900
2013-05-22270.00275.00270.00275.0042001139600
2013-05-21270.00272.00270.00272.0053001435600
2013-05-20272.00272.00265.00272.003600963700
2013-05-17264.00271.00264.00271.0054001449300
2013-05-16270.00270.00263.00263.003000803900
2013-05-15275.00275.00269.00269.00107002919800
2013-05-14279.00279.00272.00275.0063001733500
2013-05-13280.00280.00278.00279.002600726000
2013-05-10279.00280.00273.00277.0056001547800
2013-05-09275.00280.00274.00280.00103002864300
2013-05-08272.00276.00271.00276.00103002816600
2013-05-07272.00273.00271.00272.003600979200
2013-05-02267.00272.00267.00271.0030081000
2013-05-01267.00272.00267.00272.0063001695100
2013-04-30269.00271.00266.00271.0047001263100
2013-04-26270.00271.00268.00268.0046001238600
2013-04-25271.00272.00269.00271.00121003269800
2013-04-24273.00275.00269.00275.003800010254800
2013-04-23275.00276.00272.00273.00137003756600
2013-04-22271.00275.00270.00275.0073001991500
2013-04-19271.00272.00270.00271.0048001300500
2013-04-18269.00270.00268.00270.0092002478300
2013-04-17268.00270.00268.00270.0042001131400
2013-04-16267.00267.00265.00265.00900238900
2013-04-15265.00268.00265.00268.0045001194200
2013-04-12269.00270.00267.00270.002800751200
2013-04-11267.00270.00266.00269.00113003043300
2013-04-10265.00270.00264.00265.00113003021600
2013-04-09265.00265.00263.00265.0053001401600
2013-04-08265.00265.00262.00265.0061001614500
2013-04-05262.00263.00260.00262.0068001777500
2013-04-04263.00263.00260.00260.0063001640900
2013-04-03262.00262.00261.00262.001900496300
2013-04-02260.00263.00258.00263.002600675100
2013-04-01265.00265.00262.00262.002300606900
2013-03-29264.00265.00264.00265.0042001109000
2013-03-28265.00265.00261.00264.00157004118100
2013-03-27259.00264.00259.00262.0055001438600
2013-03-26260.00262.00258.00262.0043001112500
2013-03-25263.00263.00258.00258.0044001143100
2013-03-22261.00261.00258.00259.0051001325100
2013-03-21262.00264.00261.00261.0051001334200
2013-03-19259.00265.00259.00264.002700707200
2013-03-18259.00260.00256.00260.0072001863800
2013-03-15265.00268.00262.00264.00105002794900
2013-03-14263.00264.00260.00260.001100289300
2013-03-13255.00259.00255.00259.00500128200
2013-03-12266.00266.00256.00256.00137003518800
2013-03-11265.00265.00262.00263.002600686900
2013-03-08265.00265.00265.00265.0030079500
2013-03-07264.00264.00262.00263.002900760900
2013-03-06262.00264.00262.00264.0020052600
2013-03-05263.00263.00263.00263.0030078900
2013-03-04257.00259.00257.00258.002000515800
2013-03-01256.00256.00256.00256.003000768000
2013-02-28263.00263.00251.00256.0060001535700
2013-02-27260.00262.00255.00262.00600155100
2013-02-26257.00257.00257.00257.0030077100
2013-02-25270.00279.00257.00262.0041001118000
2013-02-22260.00260.00256.00256.0043001102000
2013-02-2100
2013-02-2000
2013-02-19260.00260.00260.00260.002000520000
2013-02-18260.00260.00260.00260.0010026000
2013-02-15260.00260.00255.00255.003600927300
2013-02-14259.00259.00253.00253.0042001065900
2013-02-13265.00265.00257.00257.0030078700
2013-02-12259.00266.00258.00265.0054001402000
2013-02-08259.00259.00259.00259.0010025900
2013-02-07260.00260.00255.00255.002700694000
2013-02-06266.00266.00265.00265.0030079600
2013-02-05265.00265.00265.00265.001400371000
2013-02-04261.00264.00254.00264.0066001711900
2013-02-0100
2013-01-31250.00259.00250.00259.0098002462200
2013-01-30250.00250.00250.00250.001600400000
2013-01-29250.00250.00250.00250.0041001025000
2013-01-28256.00256.00256.00256.001000256000
2013-01-25261.00261.00253.00253.0039001010900
2013-01-2400
2013-01-23261.00261.00260.00260.00600156500
2013-01-22261.00261.00261.00261.00131003419100
2013-01-21257.00262.00257.00262.0030077600
2013-01-18262.00262.00257.00257.00400104300
2013-01-1700
2013-01-16256.00256.00256.00256.0010025600
2013-01-15262.00262.00262.00262.0043001126600
2013-01-11258.00258.00258.00258.00700180600
2013-01-10249.00250.00249.00250.002500624000
2013-01-0900
2013-01-08249.00249.00249.00249.001800448200
2013-01-0700
2013-01-04244.00244.00244.00244.0040097600
2012-12-28244.00245.00244.00244.004000977000
2012-12-2700
2012-12-26240.00240.00240.00240.003000720000
2012-12-25249.00249.00249.00249.002000498000
2012-12-21240.00240.00240.00240.001000240000
2012-12-20244.00244.00244.00244.001000244000
2012-12-19249.00249.00249.00249.001000249000
2012-12-18249.00249.00249.00249.002000498000
2012-12-17247.00247.00247.00247.002000494000
2012-12-14252.00252.00245.00247.0080001996000
2012-12-13235.00237.00235.00237.0060001412000
2012-12-1200
2012-12-11230.00237.00230.00237.0060001387000
2012-12-10238.00238.00238.00238.002000476000
2012-12-0700
2012-12-06238.00238.00238.00238.001000238000
2012-12-05235.00235.00235.00235.0050001175000
2012-12-04235.00235.00235.00235.0060001410000
2012-12-03237.00237.00237.00237.001000237000
2012-11-30240.00240.00235.00235.0050001185000
2012-11-2900
2012-11-2800
2012-11-27241.00241.00235.00235.002000476000
2012-11-2600
2012-11-22240.00240.00240.00240.002000480000
2012-11-2100
2012-11-2000
2012-11-19241.00241.00241.00241.001000241000
2012-11-1600
2012-11-15249.00249.00249.00249.001000249000
2012-11-1400
2012-11-13236.00236.00236.00236.001000236000
2012-11-1200
2012-11-09240.00240.00240.00240.001000240000
2012-11-0800
2012-11-07240.00240.00240.00240.001000240000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31246.00246.00240.00240.002000486000
2012-10-30249.00249.00241.00241.003000731000
2012-10-2900
2012-10-2600
2012-10-25252.00252.00252.00252.001000252000
2012-10-2400
2012-10-23253.00253.00253.00253.001000253000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15254.00254.00254.00254.001000254000
2012-10-12246.00246.00246.00246.001000246000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05246.00246.00246.00246.001000246000
2012-10-04249.00249.00241.00241.002000490000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28257.00257.00257.00257.002000514000
2012-09-2700
2012-09-2600
2012-09-25257.00257.00257.00257.001000257000
2012-09-24257.00257.00257.00257.001000257000
2012-09-21246.00246.00246.00246.001000246000
2012-09-2000
2012-09-19251.00251.00250.00250.003000751000
2012-09-18259.00259.00259.00259.001000259000
2012-09-14254.00254.00254.00254.001000254000
2012-09-1300
2012-09-1200
2012-09-11256.00256.00242.00242.0040001004000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31264.00264.00264.00264.002000528000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24255.00255.00250.00250.003000755000
2012-08-23250.00250.00250.00250.001000250000
2012-08-22256.00256.00256.00256.001000256000
2012-08-2100
2012-08-20249.00249.00249.00249.001000249000
2012-08-1700
2012-08-1600
2012-08-15256.00256.00251.00251.0040001019000
2012-08-1400
2012-08-1300
2012-08-10251.00251.00243.00243.0070001709000
2012-08-09259.00259.00259.00259.003000777000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31255.00255.00255.00255.001000255000
2012-07-3000
2012-07-2700
2012-07-26255.00255.00255.00255.001000255000
2012-07-25260.00260.00260.00260.003000780000
2012-07-24266.00266.00266.00266.001000266000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18245.00250.00245.00250.004000989000
2012-07-1700
2012-07-13242.00242.00242.00242.001000242000
2012-07-12236.00236.00236.00236.004000944000
2012-07-1100
2012-07-10260.00260.00260.00260.001000260000
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