[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 
2017-02-17307.00315.00305.00315.00288008955400
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
2016-08-12260.00260.00252.00258.00125003205000
2016-08-10265.00265.00265.00265.0010026500
2016-08-09269.00269.00262.00265.001100292000
2016-08-08260.00263.00260.00263.00600157300
2016-08-05258.00258.00258.00258.0010025800
2016-08-04258.00258.00258.00258.0020051600
2016-08-03258.00259.00258.00258.001000258200
2016-08-02260.00262.00260.00262.0030078400
2016-08-01256.00260.00254.00258.001500383000
2016-07-29260.00260.00256.00260.001800467000
2016-07-28258.00258.00258.00258.0010025800
2016-07-27260.00260.00258.00258.001700440600
2016-07-2600
2016-07-25269.00269.00255.00258.0051001353700
2016-07-22260.00260.00252.00258.003900995600
2016-07-21258.00258.00258.00258.0010025800
2016-07-20257.00260.00257.00258.001000259000
2016-07-19254.00257.00254.00257.00600153400
2016-07-15260.00260.00252.00255.002200564900
2016-07-14258.00259.00253.00255.001800458400
2016-07-13257.00258.00256.00258.0030077100
2016-07-12258.00259.00256.00256.00700180200
2016-07-11255.00259.00253.00259.002700687200
2016-07-08253.00263.00252.00255.002900745000
2016-07-0700
2016-07-06254.00254.00251.00252.003200811600
2016-07-05258.00258.00254.00254.00700179500
2016-07-04263.00263.00256.00256.00800208300
2016-07-0100
2016-06-30263.00263.00263.00263.00900236700
2016-06-29249.00255.00249.00255.00700175100
2016-06-28242.00274.00242.00248.0074001942000
2016-06-27242.00248.00242.00247.002900711000
2016-06-24263.00263.00239.00240.00118002907700
2016-06-23255.00255.00249.00250.0079001975600
2016-06-22260.00262.00256.00256.002200569500
2016-06-21261.00262.00260.00260.0043001122100
2016-06-20259.00260.00259.00260.001200311000
2016-06-17262.00265.00257.00259.0041001073700
2016-06-16253.00260.00248.00254.0053001338800
2016-06-15252.00255.00247.00253.00372009326900
2016-06-14271.00272.00258.00260.0077002044900
2016-06-13296.00296.00270.00271.00243006889700
2016-06-10284.00290.00284.00286.00133003806700
2016-06-09283.00289.00280.00289.00143004076400
2016-06-08276.00278.00275.00277.001900525600
2016-06-07272.00276.00272.00275.001900522100
2016-06-06271.00276.00271.00276.00500137400
2016-06-03275.00278.00275.00276.001400387600
2016-06-02271.00275.00271.00274.00900246400
2016-06-01280.00280.00276.00278.001000278600
2016-05-31278.00280.00275.00280.002100582700
2016-05-30273.00277.00273.00277.0030082300
2016-05-27278.00278.00270.00273.001800493500
2016-05-26278.00278.00275.00278.001200331900
2016-05-25279.00279.00274.00278.001800499400
2016-05-24273.00279.00272.00276.0065001802300
2016-05-23272.00276.00269.00273.0058001581900
2016-05-20267.00272.00267.00270.001100296700
2016-05-19267.00273.00267.00269.001100296800
2016-05-18275.00275.00268.00269.001800489400
2016-05-17268.00272.00267.00272.001000268700
2016-05-16270.00272.00265.00268.0053001425700
2016-05-13276.00277.00268.00277.002800762900
2016-05-12274.00277.00270.00276.0039001068200
2016-05-11274.00276.00272.00275.003500958200
2016-05-10271.00274.00266.00273.003100831800
2016-05-09267.00271.00267.00271.001400376300
2016-05-06268.00271.00267.00271.001600430200
2016-05-02265.00267.00262.00267.0049001297500
2016-04-28275.00275.00268.00271.0062001693900
2016-04-27273.00282.00272.00275.0076002086500
2016-04-26281.00285.00272.00276.00169004725000
2016-04-25299.00300.00294.00296.00249007418900
2016-04-22292.00299.00292.00299.00180005306800
2016-04-21289.00295.00289.00293.00124003617100
2016-04-20298.00298.00288.00290.00140004094800
2016-04-19290.00296.00289.00295.0090002622700
2016-04-18290.00294.00288.00288.0070002033500
2016-04-15296.00296.00293.00295.0040001179100
2016-04-14293.00297.00291.00292.0080002350100
2016-04-13291.00295.00288.00295.00161004707100
2016-04-12289.00289.00286.00288.003100893500
2016-04-11290.00290.00283.00289.001900546500
2016-04-08278.00287.00278.00283.0038001071900
2016-04-07280.00285.00277.00285.0055001546100
2016-04-06281.00282.00278.00281.0079002211500
2016-04-05284.00289.00282.00282.0053001508200
2016-04-04286.00286.00284.00285.002700769600
2016-04-01291.00292.00281.00283.0089002540400
2016-03-31291.00294.00289.00290.0061001777000
2016-03-30290.00291.00288.00291.0039001131500
2016-03-29289.00291.00286.00290.0066001904500
2016-03-28280.00285.00279.00285.0057001604000
2016-03-25285.00285.00276.00284.0067001890100
2016-03-24279.00281.00278.00281.003400948000
2016-03-23280.00280.00274.00280.002600720800
2016-03-22276.00286.00276.00282.0069001947400
2016-03-18272.00278.00271.00273.0059001612200
2016-03-17284.00290.00266.00270.004180011403300
2016-03-16291.00291.00274.00281.00345009844700
2016-03-15291.00300.00287.00298.005680016669900
2016-03-14286.00293.00281.00286.00207005941900
2016-03-11273.00284.00273.00280.0090002495800
2016-03-10268.00278.00268.00272.0079002163400
2016-03-09266.00267.00264.00267.002500663900
2016-03-08265.00268.00264.00266.003300876200
2016-03-07266.00275.00263.00268.0054001442300
2016-03-04259.00297.00258.00261.00281007592900
2016-03-03255.00259.00255.00259.003600928300
2016-03-02253.00258.00251.00256.0099002510900
2016-03-01254.00257.00251.00256.0041001043500
2016-02-29252.00253.00251.00253.003700932200
2016-02-26249.00250.00246.00250.0070001742000
2016-02-25244.00248.00242.00244.0083002035800
2016-02-24243.00243.00243.00243.0030072900
2016-02-23247.00247.00238.00243.00117002819700
2016-02-22243.00247.00241.00245.003800921800
2016-02-19243.00248.00241.00245.003500851800
2016-02-18247.00248.00240.00248.002300559000
2016-02-17244.00249.00244.00244.002500615800
2016-02-16243.00245.00242.00244.002100512300
2016-02-15239.00240.00239.00240.002300550100
2016-02-12245.00245.00234.00235.00127003024500

   ※ 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