[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 
2017-08-18338.00338.00333.00336.0044001478300
2017-08-17337.00339.00337.00339.001300439700
2017-08-16335.00340.00335.00336.002300774200
2017-08-15339.00339.00331.00336.0037001249700
2017-08-14337.00339.00326.00333.00170005633000
2017-08-10337.00342.00336.00342.0038001285300
2017-08-09341.00341.00336.00340.0057001930500
2017-08-08343.00343.00341.00341.001000342200
2017-08-07339.00343.00339.00343.0083002827300
2017-08-04345.00348.00341.00346.0084002885700
2017-08-03351.00351.00345.00345.0080002792800
2017-08-02347.00352.00343.00352.00155005385400
2017-08-01349.00352.00339.00342.00172005965600
2017-07-31348.00360.00341.00348.00253008957600
2017-07-28349.00349.00343.00343.0062002153000
2017-07-27348.00349.00346.00349.0066002292700
2017-07-26348.00348.00345.00348.0093003228200
2017-07-25348.00348.00343.00348.0090003126900
2017-07-24345.00345.00341.00345.00113003881800
2017-07-21337.00343.00337.00343.0042001434200
2017-07-20335.00339.00335.00337.0032001078100
2017-07-19334.00335.00333.00335.002800934700
2017-07-18335.00338.00333.00334.0070002349400
2017-07-14336.00338.00335.00335.0048001614700
2017-07-13336.00337.00335.00336.002100705200
2017-07-12334.00337.00334.00334.0077002578000
2017-07-11335.00336.00334.00336.0076002545200
2017-07-10332.00335.00330.00333.0062002059300
2017-07-07329.00331.00328.00330.0089002934900
2017-07-06331.00331.00329.00329.0036001188400
2017-07-05330.00333.00329.00329.00139004609100
2017-07-04332.00334.00330.00330.002300764100
2017-07-03330.00334.00330.00332.002700894600
2017-06-30330.00334.00326.00331.00231007622900
2017-06-29333.00335.00331.00334.00125004163200
2017-06-28339.00339.00333.00333.00141004734700
2017-06-27338.00339.00335.00339.0043001447900
2017-06-26335.00337.00335.00336.0061002046200
2017-06-23339.00341.00335.00336.00118003983500
2017-06-22337.00340.00337.00338.0071002400100
2017-06-21340.00340.00335.00337.00169005681000
2017-06-20339.00342.00336.00339.00103003485300
2017-06-19340.00343.00336.00342.00195006622100
2017-06-16349.00349.00340.00343.00275009439800
2017-06-15350.00351.00346.00346.00274009558800
2017-06-14342.00352.00339.00346.0015720054230600
2017-06-13374.00384.00372.00382.007350027807300
2017-06-12383.00383.00370.00382.003870014628400
2017-06-09370.00381.00365.00375.003030011285400
2017-06-08377.00377.00365.00371.002730010070600
2017-06-07382.00382.00365.00377.003610013465800
2017-06-06390.00390.00376.00384.004540017459600
2017-06-05373.00385.00371.00385.003850014573900
2017-06-02365.00373.00361.00367.003290012056300
2017-06-01364.00365.00360.00365.00110004003700
2017-05-31355.00365.00355.00363.00160005754200
2017-05-30360.00360.00351.00354.0095003379400
2017-05-29360.00362.00357.00362.00111003996200
2017-05-26360.00360.00357.00360.0047001687200
2017-05-25368.00368.00354.00360.00142005130600
2017-05-24360.00362.00354.00360.00120004292500
2017-05-23362.00364.00351.00360.004090014693000
2017-05-22340.00370.00340.00353.003160011230900
2017-05-19341.00343.00336.00340.0087002951200
2017-05-18340.00341.00334.00337.00125004223400
2017-05-17345.00348.00344.00344.00182006280200
2017-05-16344.00344.00342.00343.0034001164100
2017-05-15347.00350.00337.00343.00284009745800
2017-05-12346.00346.00342.00342.0041001412900
2017-05-11352.00352.00340.00344.0090003093300
2017-05-10345.00355.00341.00348.003800013162600
2017-05-09344.00348.00342.00345.00135004660900
2017-05-08342.00344.00339.00344.00149005091600
2017-05-02338.00338.00336.00337.00121004074200
2017-05-01342.00342.00336.00338.00113003822800
2017-04-28345.00346.00341.00342.0084002889500
2017-04-27347.00347.00341.00345.00121004154500
2017-04-26339.00354.00339.00347.004020013901400
2017-04-25343.00347.00342.00345.00170005853000
2017-04-24344.00349.00344.00347.00169005853200
2017-04-21338.00348.00338.00347.00196006745600
2017-04-20334.00342.00334.00341.00202006800800
2017-04-19335.00340.00335.00337.00140004716000
2017-04-18341.00346.00337.00340.00110003745900
2017-04-17335.00341.00333.00338.0098003291000
2017-04-14338.00338.00335.00337.0032001078600
2017-04-13332.00338.00330.00338.0087002902700
2017-04-12340.00340.00332.00333.00154005160400
2017-04-11341.00344.00336.00340.0086002916700
2017-04-10342.00346.00340.00341.00160005492000
2017-04-07331.00339.00329.00335.00190006343200
2017-04-06340.00340.00320.00337.005190017254300
2017-04-05347.00351.00340.00342.00275009447100
2017-04-04360.00360.00346.00347.00151005293700
2017-04-03371.00372.00357.00357.00196007118200
2017-03-31377.00385.00362.00368.005500020517500
2017-03-30367.00367.00354.00358.004450016101900
2017-03-29346.00351.00341.00351.00196006769100
2017-03-28333.00344.00332.00340.00296009986600
2017-03-27346.00349.00336.00338.003530012024400
2017-03-24359.00363.00342.00349.003680012862600
2017-03-23352.00357.00348.00353.003980014023600
2017-03-22361.00370.00357.00357.005940021546400
2017-03-21383.00383.00364.00369.009120033677700
2017-03-17402.00403.00387.00389.0013200052111600
2017-03-16388.00420.00385.00395.00369800146700400
2017-03-15397.00442.00388.00428.00782800327943700
2017-03-14359.00414.00359.00377.0023950092865700
2017-03-13376.00379.00353.00356.0015050054825200
2017-03-10358.00446.00358.00368.00908300368232600
2017-03-09329.00370.00325.00366.0021170073721500
2017-03-08316.00329.00315.00329.00266008580600
2017-03-07316.00318.00314.00316.0071002246100
2017-03-06310.00316.00309.00316.0039001214600
2017-03-03313.00313.00310.00310.0044001367500
2017-03-02315.00315.00310.00313.0033001029900
2017-03-01307.00310.00307.00310.0051001569500
2017-02-28316.00317.00310.00310.0040001258000
2017-02-27315.00315.00312.00313.0046001443100
2017-02-24314.00315.00310.00313.00105003291300
2017-02-23311.00315.00310.00315.0044001376800
2017-02-22313.00317.00304.00314.00168005234400
2017-02-21318.00318.00308.00313.00107003348400
2017-02-20315.00320.00310.00318.00215006789500
2017-02-17307.00315.00305.00315.00288008955400
2017-02-16302.00310.00300.00307.00196005998300
2017-02-15302.00302.00298.00298.0043001295200
2017-02-14301.00301.00300.00301.0040001202000
2017-02-13300.00301.00300.00300.0075002251300
2017-02-10300.00301.00299.00299.002700810300
2017-02-09300.00301.00299.00299.0054001618200
2017-02-08298.00299.00298.00299.003200954500
2017-02-07300.00301.00295.00298.0097002894000
2017-02-06289.00303.00289.00301.00169005011700
2017-02-03291.00291.00288.00288.001500433500
2017-02-02294.00296.00284.00291.00344009909200
2017-02-01296.00298.00291.00294.0076002234800
2017-01-31299.00299.00295.00295.002700800400
2017-01-30298.00298.00296.00298.0036001070000
2017-01-27297.00299.00294.00295.0063001868800
2017-01-26296.00308.00295.00298.004840014522200
2017-01-25295.00295.00292.00292.0056001649300
2017-01-24295.00295.00289.00290.0046001342700
2017-01-23291.00292.00291.00291.001100320300
2017-01-20294.00294.00290.00290.00700204600
2017-01-19288.00289.00287.00288.0037001066900
2017-01-18286.00290.00286.00290.00155004445300
2017-01-17292.00294.00290.00294.0050001461800
2017-01-16294.00294.00293.00293.0042001233100
2017-01-13289.00293.00289.00292.0076002198300
2017-01-12293.00295.00289.00293.0078002280500
2017-01-11292.00292.00290.00292.0046001338500
2017-01-10290.00293.00289.00290.0048001393200
2017-01-06289.00289.00285.00285.002700773900
2017-01-05290.00290.00287.00287.001300373700
2017-01-04285.00289.00285.00287.001800517400
2016-12-30285.00289.00280.00284.0059001683200
2016-12-29280.00280.00277.00277.002000556100
2016-12-28281.00281.00277.00280.002800784800
2016-12-27283.00283.00278.00279.00188005262600
2016-12-26287.00287.00280.00286.00126003558400
2016-12-22287.00289.00286.00286.0061001750400
2016-12-21292.00292.00286.00287.0098002819500
2016-12-20290.00291.00286.00291.002400694700
2016-12-19292.00292.00287.00289.0056001626000
2016-12-16287.00294.00284.00290.00112003221400
2016-12-15286.00288.00284.00284.00101002885000
2016-12-14300.00308.00286.00288.008240024494900
2016-12-13282.00296.00282.00295.00232006732200
2016-12-12282.00284.00281.00282.002000565500
2016-12-09285.00285.00280.00283.0058001645800
2016-12-08282.00282.00279.00282.002600731300
2016-12-07280.00281.00279.00279.001400391800
2016-12-06278.00278.00276.00278.00900249400
2016-12-05272.00276.00272.00274.001900520400
2016-12-02276.00276.00274.00275.0051001400400
2016-12-01283.00284.00276.00276.00177004978500
2016-11-30285.00285.00283.00283.002700768000
2016-11-29278.00285.00278.00284.0064001808500
2016-11-28279.00279.00275.00278.002800774000
2016-11-25276.00277.00274.00276.002000552400
2016-11-24276.00278.00271.00276.0048001319600
2016-11-22273.00280.00273.00277.002100576500
2016-11-21274.00280.00271.00279.0047001307700
2016-11-18272.00277.00272.00274.0056001534600
2016-11-17270.00274.00270.00274.001300354300
2016-11-1600
2016-11-15266.00270.00266.00270.003400908600
2016-11-14266.00272.00265.00272.0049001314000
2016-11-11263.00263.00263.00263.0010026300
2016-11-10265.00265.00259.00262.002000523200
2016-11-09266.00266.00260.00260.002500657100
2016-11-08263.00263.00263.00263.0010026300
2016-11-07264.00265.00262.00262.001300341700
2016-11-04267.00270.00254.00261.0068001764100
2016-11-02275.00275.00267.00267.0045001217500
2016-11-01274.00275.00274.00275.001700466300
2016-10-31275.00277.00272.00273.0041001125200
2016-10-28276.00280.00275.00280.0062001713400
2016-10-27272.00283.00272.00282.0060001654300
2016-10-26282.00284.00280.00284.001300366600
2016-10-25288.00288.00283.00283.001400401000
2016-10-24285.00285.00283.00283.001600454700
2016-10-21280.00286.00279.00279.0039001094400
2016-10-20279.00280.00279.00280.002400670200
2016-10-19286.00286.00283.00283.00400114000
2016-10-18287.00287.00282.00283.002300655200
2016-10-17281.00287.00281.00286.0042001194600
2016-10-14280.00281.00280.00281.00500140400
2016-10-13278.00280.00273.00280.002200611700
2016-10-12278.00278.00278.00278.001000278000
2016-10-11273.00277.00273.00277.0044001206300
2016-10-07273.00274.00268.00272.0042001137100
2016-10-06272.00272.00271.00272.001600433900
2016-10-05268.00271.00268.00271.00600161700
2016-10-04271.00272.00269.00269.00500135300
2016-10-03269.00269.00268.00269.00900241700
2016-09-30274.00274.00269.00269.002300626600
2016-09-29268.00270.00268.00270.00600161300
2016-09-28267.00268.00266.00268.001000267100
2016-09-27265.00266.00265.00265.001600424500
2016-09-26265.00268.00265.00266.001200320000
2016-09-23270.00270.00264.00264.001400375500
2016-09-21267.00267.00264.00264.001300344400
2016-09-20264.00264.00262.00264.00500131700
2016-09-16264.00264.00264.00264.00700184800
2016-09-15261.00265.00261.00265.001800470400
2016-09-14265.00265.00262.00263.001500393700
2016-09-13269.00270.00264.00266.0067001780600
2016-09-12270.00274.00268.00274.002200593200
2016-09-09267.00272.00267.00272.001800483100
2016-09-08266.00267.00266.00267.001400372500
2016-09-07264.00265.00264.00264.002100555300
2016-09-06265.00265.00265.00265.0010026500
2016-09-05262.00266.00262.00265.001100290100
2016-09-02260.00262.00260.00262.00700182900
2016-09-01259.00260.00259.00260.003300854900
2016-08-31266.00266.00261.00261.002300610200
2016-08-30265.00265.00264.00265.001500396300
2016-08-29261.00265.00261.00265.001300343000
2016-08-26262.00262.00262.00262.0010026200
2016-08-25266.00266.00265.00265.001100292500
2016-08-24260.00262.00260.00262.001000260900
2016-08-23260.00260.00259.00259.0030077900
2016-08-22260.00260.00260.00260.0010026000
2016-08-19257.00259.00257.00259.0030077400
2016-08-18255.00259.00255.00259.00900230700
2016-08-17263.00263.00259.00259.001200314300
2016-08-16263.00263.00263.00263.00600157800
2016-08-15265.00265.00258.00263.003200845900

   ※ 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