[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 
2017-03-241048.001062.001048.001054.0055005792800
2017-03-231050.001050.001046.001048.0010001047900
2017-03-221054.001054.001047.001047.0024002516800
2017-03-211056.001058.001050.001050.0036003799800
2017-03-171045.001055.001045.001055.0029003041400
2017-03-161044.001048.001043.001048.0013001358800
2017-03-151049.001049.001042.001043.0016001672300
2017-03-141045.001047.001042.001043.0015001565400
2017-03-131050.001050.001044.001044.00600628000
2017-03-101044.001047.001042.001046.0032003342500
2017-03-091043.001045.001042.001044.0014001461100
2017-03-081043.001045.001043.001043.00900939500
2017-03-071044.001049.001043.001043.0019001985300
2017-03-061052.001052.001045.001045.0017001780900
2017-03-031042.001044.001042.001044.0020002085200
2017-03-021055.001055.001049.001053.00800842300
2017-03-011049.001054.001046.001052.0024002518600
2017-02-281062.001064.001048.001049.0056005906600
2017-02-271052.001055.001047.001055.0025002627600
2017-02-241054.001061.001051.001051.0016001684100
2017-02-231063.001063.001050.001051.0053005577100
2017-02-221059.001062.001056.001062.0017001799800
2017-02-211060.001060.001052.001057.0030003167300
2017-02-201047.001051.001047.001051.0016001679600
2017-02-171065.001065.001047.001047.0024002538600
2017-02-161051.001055.001049.001055.00500525400
2017-02-151064.001066.001040.001055.0040004230100
2017-02-141051.001051.001046.001050.0015001572900
2017-02-131045.001045.001037.001044.0027002810800
2017-02-101050.001055.001037.001051.0044004596700
2017-02-091042.001058.001042.001051.0025002625700
2017-02-081054.001054.001045.001047.0026002727800
2017-02-071063.001063.001051.001051.0016001691700
2017-02-061082.001082.001050.001056.001410015060100
2017-02-031084.001250.001075.001093.0095200107053600
2017-02-021033.001037.001033.001035.0012001241100
2017-02-011032.001038.001031.001035.0029002996400
2017-01-311036.001036.001032.001035.0027002790700
2017-01-301035.001039.001033.001033.00900932500
2017-01-271038.001041.001034.001035.0013001346500
2017-01-261037.001040.001034.001034.0016001658800
2017-01-251036.001037.001033.001033.0015001553300
2017-01-241042.001045.001036.001036.00600623900
2017-01-231030.001049.001028.001049.0036003725800
2017-01-201040.001041.001032.001034.0017001764800
2017-01-191040.001042.001040.001040.0020002081500
2017-01-181028.001042.001028.001042.0037003818900
2017-01-171053.001053.001048.001048.0014001469500
2017-01-161051.001052.001049.001051.0021002206200
2017-01-131049.001052.001049.001051.00800840300
2017-01-121055.001056.001050.001050.0015001579400
2017-01-111059.001059.001051.001051.0012001264200
2017-01-101048.001058.001048.001053.0059006207600
2017-01-061038.001045.001036.001045.0047004881600
2017-01-051035.001038.001034.001037.0032003314800
2017-01-041032.001035.001029.001034.0039004024000
2016-12-301037.001037.001027.001028.0024002474700
2016-12-291030.001034.001027.001028.0038003916600
2016-12-281021.001030.001020.001029.0037003799100
2016-12-271035.001035.001020.001021.001590016361400
2016-12-261045.001047.001030.001036.0070007274200
2016-12-221061.001070.001055.001055.00950010087600
2016-12-211060.001063.001060.001062.0044004669700
2016-12-201067.001069.001061.001063.0047004998200
2016-12-191068.001068.001062.001063.0044004689300
2016-12-161072.001072.001068.001070.0048005132400
2016-12-151072.001074.001071.001073.0037003967600
2016-12-141074.001080.001070.001072.0054005805000
2016-12-131070.001077.001069.001074.0035003749700
2016-12-121072.001079.001066.001070.0055005892100
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

   ※ 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