[7928 JQスタンダード] 旭化学 日足 時系列データ

[7928 JQスタンダード] 旭化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12450.00453.00450.00453.001000450300
2013-07-11442.00449.00442.00449.00800356100
2013-07-10444.00444.00442.00442.0028001241400
2013-07-09445.00457.00441.00442.001600713700
2013-07-08437.00441.00437.00441.0020087800
2013-07-05433.00443.00433.00434.00800350300
2013-07-04440.00440.00440.00440.0010044000
2013-07-03435.00443.00430.00430.001600693700
2013-07-02436.00436.00426.00435.0036001565000
2013-07-01435.00437.00435.00435.001100478700
2013-06-28435.00435.00435.00435.00300130500
2013-06-27436.00436.00431.00431.0020086700
2013-06-26436.00436.00436.00436.0020087200
2013-06-25450.00450.00425.00435.001500654400
2013-06-24451.00451.00450.00450.001900856800
2013-06-21451.00451.00451.00451.0010045100
2013-06-2000
2013-06-19450.00450.00450.00450.0010045000
2013-06-1800
2013-06-17450.00450.00450.00450.001100495000
2013-06-1400
2013-06-13450.00450.00450.00450.00900405000
2013-06-12447.00447.00447.00447.0010044700
2013-06-11450.00450.00446.00446.00400179000
2013-06-10434.00460.00434.00458.0033001458000
2013-06-07450.00450.00427.00450.001500665300
2013-06-06475.00476.00475.00475.00400190100
2013-06-05510.00510.00510.00510.00200102000
2013-06-04518.00518.00518.00518.00200103600
2013-06-03506.00508.00504.00504.0034001719500
2013-05-31520.00520.00504.00505.0072003716000
2013-05-30500.00505.00495.00495.0062003096000
2013-05-2900
2013-05-28470.00470.00466.00466.00800375200
2013-05-27466.00466.00466.00466.00300139800
2013-05-24485.00485.00480.00480.001700817000
2013-05-23506.00509.00490.00490.0025001249100
2013-05-22509.00510.00509.00510.00900458900
2013-05-21505.00505.00500.00505.001900957000
2013-05-20500.00500.00490.00490.0026001288100
2013-05-17495.00495.00495.00495.00400198000
2013-05-16500.00505.00500.00505.00800401000
2013-05-15510.00510.00505.00510.0022001117000
2013-05-14510.00518.00510.00510.0059003025300
2013-05-13520.00520.00497.00500.0051002594600
2013-05-10498.00498.00497.00497.00700348200
2013-05-09500.00500.00500.00500.00200100000
2013-05-08496.00501.00490.00501.001400697500
2013-05-07497.00500.00496.00496.00700348800
2013-05-02496.00497.00496.00497.0020099300
2013-05-01499.00504.00482.00487.0028001376000
2013-04-30488.00498.00488.00498.001100541700
2013-04-26480.00480.00480.00480.00500240000
2013-04-25483.00483.00475.00475.0024001152900
2013-04-24480.00480.00476.00480.00700334800
2013-04-23475.00480.00475.00480.001100527000
2013-04-22475.00481.00475.00475.0049002342100
2013-04-19466.00477.00465.00477.001400653200
2013-04-18479.00479.00479.00479.001000479000
2013-04-17479.00479.00479.00479.00500239500
2013-04-1600
2013-04-15477.00477.00477.00477.0010047700
2013-04-12480.00481.00480.00480.001300624100
2013-04-11490.00490.00485.00485.00300146000
2013-04-10490.00490.00480.00480.0089004344300
2013-04-09500.00510.00500.00500.0040002023400
2013-04-08496.00504.00496.00496.0034001687400
2013-04-05492.00502.00492.00495.0027001340200
2013-04-04490.00490.00490.00490.001000490000
2013-04-03495.00495.00494.00494.001100543900
2013-04-02492.00492.00489.00489.002000980500
2013-04-01500.00500.00492.00492.0032001597200
2013-03-29499.00499.00499.00499.00500249500
2013-03-28503.00503.00500.00500.0023001153100
2013-03-2700
2013-03-26510.00510.00510.00510.001000510000
2013-03-25505.00507.00505.00507.00800404400
2013-03-22510.00510.00505.00505.0046002342000
2013-03-21495.00510.00490.00510.0060003002500
2013-03-19478.00497.00478.00480.0062003003600
2013-03-18466.00472.00466.00472.001100516700
2013-03-15465.00465.00464.00465.00800371900
2013-03-14462.00462.00462.00462.001700785400
2013-03-1300
2013-03-12457.00457.00455.00455.00900409900
2013-03-11455.00455.00447.00452.001700767200
2013-03-08454.00458.00451.00458.0024001085400
2013-03-07460.00460.00456.00456.00800365200
2013-03-06460.00460.00453.00453.001100505300
2013-03-05450.00450.00450.00450.0043001935000
2013-03-04451.00451.00445.00445.001200540100
2013-03-01451.00451.00444.00444.00300134600
2013-02-28451.00451.00451.00451.0020090200
2013-02-27451.00451.00437.00437.00400178000
2013-02-26450.00451.00450.00451.00400180100
2013-02-25442.00455.00442.00450.0026001166500
2013-02-22455.00455.00455.00455.00500227500
2013-02-21447.00447.00447.00447.001300581100
2013-02-20449.00449.00446.00447.001000446800
2013-02-1900
2013-02-18444.00444.00444.00444.0010044400
2013-02-15450.00450.00445.00447.0045002018700
2013-02-14449.00450.00447.00447.0024001079400
2013-02-13450.00450.00448.00448.00400179400
2013-02-12446.00452.00446.00452.00500224600
2013-02-08445.00454.00445.00454.00300134400
2013-02-07457.00457.00451.00451.00600271400
2013-02-06457.00459.00446.00451.001700770200
2013-02-05439.00449.00437.00449.002100933700
2013-02-04435.00441.00435.00441.001700740700
2013-02-01432.00435.00432.00435.00600259500
2013-01-31450.00450.00430.00434.0041001794100
2013-01-30450.00450.00450.00450.00300135000
2013-01-29449.00449.00449.00449.00500224500
2013-01-28443.00448.00443.00448.001400622100
2013-01-25442.00442.00442.00442.00500221000
2013-01-24441.00441.00441.00441.0010044100
2013-01-23451.00451.00450.00450.0020090100
2013-01-22460.00460.00456.00456.001900869200
2013-01-21451.00456.00451.00456.0069003125900
2013-01-18450.00451.00450.00451.0020090100
2013-01-17441.00455.00440.00448.00500223700
2013-01-16454.00465.00441.00465.00600273300
2013-01-15438.00454.00438.00454.0029001287200
2013-01-11429.00430.00429.00430.0025001074200
2013-01-10424.00430.00424.00430.001700726700
2013-01-09423.00423.00423.00423.0010042300
2013-01-08423.00425.00421.00423.0040001696100
2013-01-07423.00425.00421.00421.001400591500
2013-01-04425.00425.00421.00423.00800338800
2012-12-28430.00430.00423.00423.001500644300
2012-12-27413.00427.00413.00427.001700712200
2012-12-26416.00417.00413.00413.00500207600
2012-12-25420.00420.00415.00415.00400167300
2012-12-21446.00446.00423.00423.00900389900
2012-12-20425.00449.00407.00449.0044001869000
2012-12-19424.00424.00424.00424.0010042400
2012-12-18420.00424.00420.00424.001500633000
2012-12-17418.00418.00418.00418.00500209000
2012-12-14410.00410.00410.00410.0020082000
2012-12-13416.00416.00415.00416.002100872000
2012-12-12417.00417.00415.00415.00300124900
2012-12-11411.00411.00411.00411.00500205500
2012-12-10413.00413.00413.00413.0020082600
2012-12-07413.00413.00410.00410.00300123300
2012-12-06413.00413.00413.00413.00900371700
2012-12-05413.00413.00413.00413.0020082600
2012-12-04418.00418.00413.00413.0030001239700
2012-12-03412.00414.00412.00413.001000412500
2012-11-30408.00412.00408.00412.00400163900
2012-11-29407.00407.00405.00406.001700690200
2012-11-28400.00405.00400.00405.00400161000
2012-11-27400.00400.00400.00400.00300120000
2012-11-26400.00400.00394.00398.00800319000
2012-11-22406.00406.00403.00403.002200887200
2012-11-2100
2012-11-20406.00406.00406.00406.001500609000
2012-11-19397.00406.00397.00406.001200481300
2012-11-16398.00398.00397.00397.00500198900
2012-11-15398.00398.00398.00398.0020079600
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08400.00400.00400.00400.00300120000
2012-11-07392.00400.00392.00400.00900358500
2012-11-0600
2012-11-05387.00387.00387.00387.00500193500
2012-11-02382.00398.00382.00398.001700657400
2012-11-01392.00392.00390.00390.00400156600
2012-10-31394.00394.00391.00391.00600234900
2012-10-30402.00402.00402.00402.0010040200
2012-10-2900
2012-10-26402.00402.00402.00402.00400160800
2012-10-2500
2012-10-24403.00403.00393.00398.0034001355300
2012-10-23403.00405.00403.00403.001200484000
2012-10-22395.00402.00395.00402.00400158700
2012-10-19400.00400.00395.00395.001600634800
2012-10-18400.00401.00400.00401.001100440700
2012-10-17400.00402.00399.00399.0061002444900
2012-10-16400.00402.00399.00402.0034001361100
2012-10-15400.00404.00393.00401.0072002877900
2012-10-12446.00446.00446.00446.0010044600
2012-10-1100
2012-10-10454.00454.00454.00454.00500227000
2012-10-09456.00456.00456.00456.0010045600
2012-10-0500
2012-10-04460.00460.00460.00460.0010046000
2012-10-0300
2012-10-02460.00460.00460.00460.0020092000
2012-10-01457.00457.00457.00457.0010045700
2012-09-2800
2012-09-27449.00449.00449.00449.001100493900
2012-09-26465.00465.00461.00461.001300604100
2012-09-25467.00467.00465.00465.00300139700
2012-09-24465.00465.00465.00465.00900418500
2012-09-2100
2012-09-20460.00460.00460.00460.0010046000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-13455.00455.00455.00455.001100500500
2012-09-12457.00457.00450.00454.0038001714100
2012-09-11458.00458.00458.00458.0010045800
2012-09-10460.00460.00460.00460.0020092000
2012-09-07462.00462.00457.00457.00500229400
2012-09-06460.00461.00450.00453.001900864600
2012-09-05461.00461.00458.00458.0020091900
2012-09-04465.00465.00465.00465.00900418500
2012-09-03457.00457.00457.00457.0020091400
2012-08-31462.00465.00462.00465.0022001016900
2012-08-30473.00475.00473.00475.00600284800
2012-08-29475.00482.00475.00482.0023001098800
2012-08-28501.00501.00494.00494.001300647000
2012-08-2700
2012-08-24497.00508.00497.00508.00500250200
2012-08-23511.00511.00500.00500.0023001156000
2012-08-22511.00511.00511.00511.0010051100
2012-08-21510.00511.00500.00510.0025001272600
2012-08-20509.00513.00509.00510.0024001224300
2012-08-1700
2012-08-16505.00505.00505.00505.0010050500
2012-08-15504.00504.00503.00503.00200100700
2012-08-14503.00503.00496.00503.00300150200
2012-08-13494.00500.00494.00500.00700349100
2012-08-1000
2012-08-09490.00490.00490.00490.0010049000
2012-08-0800
2012-08-07495.00495.00495.00495.0020099000
2012-08-06480.00496.00480.00496.0024001153600
2012-08-03490.00490.00485.00485.001300632700
2012-08-02491.00491.00491.00491.00500245500
2012-08-01494.00494.00494.00494.0010049400
2012-07-31493.00493.00491.00491.001000492400
2012-07-3000
2012-07-27490.00490.00490.00490.001100539000
2012-07-26510.00510.00500.00500.00200101000
2012-07-2500
2012-07-24510.00510.00510.00510.00200102000
2012-07-23519.00519.00518.00518.0079004093700
2012-07-20502.00519.00502.00519.00200102100
2012-07-19505.00505.00501.00501.001700857800
2012-07-18513.00513.00510.00510.00700357400
2012-07-1700
2012-07-13515.00515.00512.00512.00400205200
2012-07-1200
2012-07-11520.00520.00520.00520.00500260000
2012-07-10528.00528.00528.00528.0010052800
2012-07-09525.00532.00525.00532.00400211500

   ※ 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