[3089 JQスタンダード] テクノアルファ 日足 時系列データ

[3089 JQスタンダード] テクノアルファ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091078.001082.001076.001080.0049005287500
2016-12-081079.001085.001078.001078.0061006592400
2016-12-071082.001082.001074.001079.0035003771200
2016-12-061085.001085.001075.001082.0067007233600
2016-12-051081.001086.001076.001085.0090009733300
2016-12-021090.001100.001075.001081.002120023028800
2016-12-011075.001079.001065.001066.0090009632400
2016-11-301064.001073.001062.001073.0079008428000
2016-11-291063.001074.001060.001065.0091009687000
2016-11-281064.001074.001060.001063.005180055140000
2016-11-251111.001127.001100.001100.0090300100452000
2016-11-241126.001129.001126.001127.003210036195200
2016-11-221126.001130.001125.001127.0083009352300
2016-11-211132.001137.001120.001129.001590017963800
2016-11-181136.001137.001120.001134.001050011874500
2016-11-171135.001136.001130.001132.0044004984400
2016-11-161126.001140.001120.001134.0083009381400
2016-11-151129.001130.001126.001130.0033003726500
2016-11-141126.001132.001125.001128.0057006429300
2016-11-111123.001128.001122.001125.0033003712800
2016-11-101119.001129.001119.001125.0036004042900
2016-11-091127.001128.001091.001103.001240013771400
2016-11-081137.001137.001127.001127.0040004525100
2016-11-071132.001139.001128.001129.0050005658000
2016-11-041137.001137.001134.001135.0054006133700
2016-11-021141.001142.001137.001138.0052005926100
2016-11-011140.001147.001139.001142.0039004450200
2016-10-311136.001139.001136.001139.0043004890600
2016-10-281138.001138.001134.001136.0052005908700
2016-10-271124.001137.001124.001134.0081009149700
2016-10-261119.001121.001117.001120.0050005596100
2016-10-251111.001114.001108.001114.0064007111800
2016-10-241095.001109.001094.001108.0027002966800
2016-10-211096.001110.001090.001096.001240013592400
2016-10-201097.001097.001092.001092.0050005474800
2016-10-191096.001104.001096.001096.0027002968800
2016-10-181099.001100.001097.001098.0016001757600
2016-10-171098.001099.001095.001095.0020002195700
2016-10-141095.001099.001090.001096.0024002630400
2016-10-131090.001094.001090.001094.0034003708000
2016-10-121088.001090.001087.001090.0023002503700
2016-10-111090.001092.001086.001086.0044004794100
2016-10-071093.001096.001090.001090.0022002404000
2016-10-061095.001097.001092.001093.0026002845600
2016-10-051106.001108.001089.001095.0061006696400
2016-10-041098.001108.001091.001100.0065007139700
2016-10-031087.001090.001086.001088.0029003153600
2016-09-301086.001089.001086.001086.0030003260300
2016-09-291073.001099.001073.001085.001000010828400
2016-09-281070.001075.001070.001071.0045004824600
2016-09-271062.001070.001062.001070.0041004365200
2016-09-261052.001059.001046.001059.0045004737600
2016-09-231042.001045.001041.001042.0040004170100
2016-09-211032.001043.001032.001041.0028002900600
2016-09-201033.001035.001031.001032.0026002685500
2016-09-161042.001044.001040.001040.0025002603200
2016-09-151037.001049.001037.001046.0029003017800
2016-09-141025.001074.001016.001042.0089009310400
2016-09-131018.001079.001016.001035.00990010280400
2016-09-121014.001018.001014.001016.0014001421400
2016-09-091010.001014.001010.001014.00500505400
2016-09-081008.001012.001008.001008.0027002727100
2016-09-071010.001010.00998.001007.0022002209600
2016-09-061010.001014.001007.001010.00800807700
2016-09-051003.001010.001001.001010.0016001608700
2016-09-021001.001001.001001.001001.00500500500
2016-09-011000.001000.00994.00994.0024002395800
2016-08-31993.001000.00991.00999.0012001195000
2016-08-30995.00996.00994.00994.00600597000
2016-08-29999.00999.00998.00998.0014001398100
2016-08-261004.001004.00995.00995.0022002199400
2016-08-25997.001002.00997.00999.0011001097700
2016-08-24997.00997.00996.00996.00400398600
2016-08-23997.00997.00995.00995.0016001592800
2016-08-22999.00999.00993.00993.00800798300
2016-08-19999.00999.00989.00989.00500498100
2016-08-18995.00998.00991.00998.00800795800
2016-08-17997.00997.00991.00991.00500497300
2016-08-16997.00997.00985.00994.001000992300
2016-08-15995.00995.00980.00980.001000990400
2016-08-121003.001003.00980.00980.0035003493700
2016-08-10975.00975.00971.00971.00600584400
2016-08-09970.00975.00970.00975.0012001167300
2016-08-08973.00973.00967.00967.00800775900
2016-08-05970.00970.00965.00965.00700677700
2016-08-04971.00971.00963.00963.00500484400
2016-08-03970.00970.00962.00970.0024002320600
2016-08-02969.00969.00962.00962.0023002219800
2016-08-01968.00973.00967.00967.0034003293400
2016-07-29968.00968.00963.00968.0022002125900
2016-07-28968.00968.00963.00965.00800772800
2016-07-27960.00969.00960.00968.0020001929500
2016-07-26971.00971.00955.00956.0012001158300
2016-07-25959.00970.00944.00970.0032003074900
2016-07-22942.00944.00941.00944.00800753700
2016-07-21941.00945.00912.00937.0090008369100
2016-07-20934.00935.00934.00935.00600560600
2016-07-19937.00939.00933.00938.0022002062200
2016-07-15937.00938.00934.00934.0016001497700
2016-07-14925.00936.00925.00933.0025002325800
2016-07-13925.00938.00925.00926.0044004084700
2016-07-12926.00940.00923.00938.0035003264400
2016-07-11925.00947.00925.00925.0017001579900
2016-07-08933.00934.00925.00925.0014001304800
2016-07-07955.00955.00932.00932.0011001033700
2016-07-06959.00959.00921.00929.0079007404000
2016-07-05959.00960.00959.00959.00500479700
2016-07-04960.00972.00960.00960.0032003086600
2016-07-01972.00972.00942.00969.0027002598500
2016-06-30931.001000.00931.00974.001210011681200
2016-06-29920.00927.00920.00927.0028002584000
2016-06-28909.00915.00909.00915.0022002002600
2016-06-27911.00961.00905.00910.0067006152200
2016-06-24974.00980.00915.00916.0055005233800
2016-06-23966.00970.00965.00970.0027002613500
2016-06-22981.00984.00965.00966.0035003424200
2016-06-21990.00990.00978.00988.0031003058700
2016-06-20991.00991.00986.00990.0030002969700
2016-06-17996.00996.00990.00990.0014001391100
2016-06-161003.001003.00990.00996.0049004873500
2016-06-15999.001000.00995.001000.0026002595600
2016-06-14996.001000.00996.00996.0041004087300
2016-06-131000.001001.00998.00998.0031003098300
2016-06-101001.001003.001000.001001.0016001601800
2016-06-091001.001004.001000.001002.0017001702100
2016-06-081003.001005.001001.001002.0015001503800
2016-06-071001.001004.001001.001001.0014001402600
2016-06-061000.001005.001000.001002.00700700900
2016-06-031002.001005.001001.001001.0025002506600
2016-06-021005.001007.001002.001002.0019001909100
2016-06-011000.001009.001000.001009.0024002410800
2016-05-311001.001003.001000.001001.0022002201700
2016-05-30999.001008.00999.001001.0022002206800
2016-05-27999.001000.00995.00997.0046004589300
2016-05-261000.001004.00999.00999.0044004402800
2016-05-251002.001003.00999.001000.0029002903900
2016-05-241000.001001.00999.001000.0015001499900
2016-05-231000.001000.001000.001000.0020002000000
2016-05-201000.001004.001000.001000.0032003205700
2016-05-191001.001004.001000.001001.0033003304900
2016-05-181004.001004.001001.001001.0017001703500
2016-05-171009.001009.001002.001003.0030003016500
2016-05-161004.001004.001002.001002.0027002707800
2016-05-131006.001010.001004.001004.0045004530100
2016-05-121012.001012.001005.001007.0025002520800
2016-05-111008.001013.001006.001013.0025002521500
2016-05-101015.001015.001006.001006.0065006562100
2016-05-091040.001040.001007.001015.0081008275700
2016-05-061043.001045.001040.001041.0031003232000
2016-05-021050.001051.001043.001043.0057005969100
2016-04-281056.001058.001051.001051.0050005273800
2016-04-271058.001060.001055.001055.0036003804800
2016-04-261062.001062.001056.001060.0042004450700
2016-04-251060.001061.001058.001060.0044004661200
2016-04-221060.001063.001056.001057.0069007298700
2016-04-211058.001069.001056.001057.001020010809900
2016-04-201085.001086.001055.001055.003220034508700
2016-04-191055.001090.001051.001085.006630071271500
2016-04-181214.001232.001209.001232.009001094000
2016-04-151223.001223.001223.001223.00700856100
2016-04-141226.001239.001226.001230.00400492100
2016-04-131242.001242.001226.001226.00600738400
2016-04-121234.001234.001233.001234.00700863700
2016-04-111221.001234.001221.001234.00500613000
2016-04-081236.001236.001227.001231.0016001967000
2016-04-071240.001240.001240.001240.00300372000
2016-04-061236.001247.001236.001247.00200248300
2016-04-051245.001245.001236.001236.00500619200
2016-04-041247.001248.001247.001247.00800998000
2016-04-011258.001258.001246.001247.00600751000
2016-03-311250.001258.001248.001258.0019002376900
2016-03-301247.001247.001240.001245.0010001244800
2016-03-291235.001247.001235.001247.00700865800
2016-03-281250.001250.001235.001236.0013001617200
2016-03-251244.001244.001236.001236.00300371600
2016-03-241244.001245.001231.001231.00400495200
2016-03-231227.001244.001227.001230.0022002711800
2016-03-221246.001254.001246.001246.00700874600
2016-03-181253.001253.001242.001251.00700875000
2016-03-171253.001254.001253.001253.00600751900
2016-03-161252.001252.001252.001252.00200250400
2016-03-151250.001252.001250.001252.00600750300
2016-03-141250.001250.001242.001242.0011001369400
2016-03-111271.001271.001250.001250.00500629200
2016-03-101233.001241.001233.001241.00700866100
2016-03-091289.001289.001252.001252.00400508500
2016-03-081280.001289.001280.001289.0011001412600
2016-03-071258.001259.001258.001259.009001132700
2016-03-041225.001230.001225.001230.00600736000
2016-03-031250.001250.001231.001235.0012001487000
2016-03-021284.001285.001225.001248.0049006041400
2016-03-011280.001280.001260.001260.00300380000
2016-02-291219.001303.001219.001295.0047006039300
2016-02-261207.001211.001207.001211.009001087900
2016-02-251197.001200.001172.001172.00600716800
2016-02-241170.001173.001170.001173.00500585300
2016-02-231178.001181.001178.001181.00400471700
2016-02-221171.001180.001171.001180.00300353100
2016-02-191180.001182.001169.001169.0012001411400
2016-02-181176.001179.001176.001179.00400471000
2016-02-171182.001182.001161.001161.0011001285600
2016-02-161161.001166.001160.001160.00800929200
2016-02-151160.001244.001160.001163.0030003542400
2016-02-121180.001200.001150.001154.0061007109000
2016-02-101241.001241.001200.001202.0019002300300
2016-02-091250.001253.001230.001241.0018002235600
2016-02-081255.001264.001255.001258.0015001885900
2016-02-051258.001284.001258.001260.0022002786800
2016-02-041281.001290.001250.001257.0033004196300
2016-02-031270.001275.001255.001275.0024003044300
2016-02-021260.001275.001260.001270.00500634600
2016-02-011271.001273.001253.001257.0012001517300
2016-01-291252.001253.001207.001253.0017002110600
2016-01-281252.001255.001249.001251.009001126900
2016-01-271250.001252.001249.001252.0013001625900
2016-01-261200.001229.001200.001208.0013001567300
2016-01-251192.001200.001192.001200.0031003705700
2016-01-221193.001199.001180.001189.0049005819300
2016-01-211200.001230.001195.001195.0042005052400
2016-01-201244.001244.001220.001220.0026003192300
2016-01-191240.001247.001240.001244.00600745800
2016-01-181230.001237.001222.001235.0027003312400
2016-01-151278.001278.001260.001260.0017002154000
2016-01-141296.001296.001274.001278.0032004104100
2016-01-131283.001291.001280.001289.0026003337800
2016-01-121287.001296.001280.001280.0038004886200
2016-01-081297.001297.001283.001289.0028003620500
2016-01-071299.001299.001294.001296.0025003239100
2016-01-061308.001309.001291.001299.0044005706300
2016-01-051294.001323.001282.001294.0041005326900
2016-01-041289.001293.001281.001281.0031003984900
2015-12-301265.001282.001258.001278.0045005720600
2015-12-291218.001260.001218.001257.0070008640200
2015-12-281227.001250.001226.001228.0069008519600
2015-12-251256.001256.001222.001222.001550019152400
2015-12-241279.001280.001256.001257.00850010816200
2015-12-221283.001297.001280.001281.0061007847500
2015-12-211306.001310.001282.001282.00870011295800
2015-12-181302.001304.001294.001304.0039005066900
2015-12-171294.001295.001288.001295.00780010077600
2015-12-161291.001293.001288.001289.0040005161400
2015-12-151299.001304.001288.001289.0043005580400
2015-12-141294.001297.001280.001297.0068008755100
2015-12-111285.001294.001281.001294.0058007456900
2015-12-101290.001291.001280.001281.0076009770900
2015-12-091302.001309.001290.001294.00950012328000
2015-12-081321.001327.001302.001302.001120014705400
2015-12-071342.001345.001322.001328.00980013075200
2015-12-041358.001363.001342.001342.001020013792300
2015-12-031364.001366.001358.001359.0056007617100

   ※ 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