[3426 JQスタンダード] アトムリビン 日足 時系列データ

[3426 JQスタンダード] アトムリビン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-09907.00907.00907.00907.00200181400
2013-07-08901.00901.00901.00901.00200180200
2013-07-05924.00924.00924.00924.00300277200
2013-07-04948.00948.00948.00948.001000948000
2013-07-03920.00923.00920.00921.0017001567100
2013-07-02894.00909.00894.00894.0017001522800
2013-07-01898.00898.00854.00867.0018001584800
2013-06-28856.00884.00856.00884.00500436200
2013-06-27845.00845.00845.00845.00400338000
2013-06-26830.00850.00830.00845.00800670500
2013-06-25923.00923.00900.00900.0013001193000
2013-06-24901.00902.00901.00901.0014001261500
2013-06-21930.00939.00927.00927.00300279600
2013-06-20946.00946.00946.00946.0014001324400
2013-06-19931.00931.00931.00931.00200186200
2013-06-18900.00940.00900.00930.00500463900
2013-06-17890.00890.00890.00890.0010089000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11890.00890.00890.00890.0010089000
2013-06-10898.00898.00898.00898.0010089800
2013-06-07860.00935.00860.00867.0015001340000
2013-06-06933.00940.00880.00905.0039003567200
2013-06-05960.00960.00960.00960.0011001056000
2013-06-04934.00945.00930.00945.0014001306700
2013-06-03993.00993.00940.00940.0012001157800
2013-05-31955.00980.00955.00980.00800768000
2013-05-301000.001000.001000.001000.00100100000
2013-05-29988.00989.00988.00989.00200197700
2013-05-2800
2013-05-27975.00985.00975.00985.00300293500
2013-05-241016.001020.001015.001020.0020002035900
2013-05-23997.001015.00997.001015.0013001304300
2013-05-221000.001016.001000.001016.0028002801600
2013-05-2100
2013-05-201016.001024.00998.00998.0021002133800
2013-05-17952.00998.00952.00998.0017001628900
2013-05-16979.00982.00957.00982.0029002835700
2013-05-151024.001024.001024.001024.00100102400
2013-05-1400
2013-05-131020.001029.001001.001029.00700712600
2013-05-101023.001023.001004.001019.00700709600
2013-05-091023.001023.001003.001003.0013001318700
2013-05-081022.001024.001021.001023.0015001533700
2013-05-071018.001018.001007.001018.00600609700
2013-05-021015.001015.001009.001009.00600607000
2013-05-011001.001024.001001.001024.0010001010200
2013-04-301032.001032.00996.001007.0036003617500
2013-04-261022.001041.001022.001041.00800826100
2013-04-251043.001043.001021.001021.0022002284100
2013-04-241029.001029.001006.001025.0015001522800
2013-04-231020.001020.001010.001010.0019001929700
2013-04-221011.001046.001011.001016.0047004798800
2013-04-19996.00998.00996.00998.00500498400
2013-04-18987.00994.00987.00994.0018001777600
2013-04-17987.00987.00987.00987.00200197400
2013-04-16991.00991.00982.00985.0016001577100
2013-04-15982.00995.00982.00995.0018001781200
2013-04-12983.00983.00980.00980.00800785900
2013-04-11976.001000.00976.00998.0023002285300
2013-04-10962.00979.00962.00979.00400389900
2013-04-09996.00996.00956.00956.0015001487800
2013-04-08952.00952.00950.00951.0013001236700
2013-04-05945.00955.00945.00945.00900851500
2013-04-04944.00945.00940.00945.001000943800
2013-04-03926.00934.00921.00934.0019001757700
2013-04-02951.00951.00922.00922.0011001035300
2013-04-011001.001001.00970.00970.0024002383200
2013-03-291010.001010.001000.001010.0013001312000
2013-03-281015.001015.001000.001000.00700709000
2013-03-271017.001017.001015.001015.00700711100
2013-03-26991.00991.00991.00991.0010099100
2013-03-251006.001013.00992.00992.0033003316700
2013-03-221010.001017.001000.001017.0023002321700
2013-03-21998.001000.00998.001000.0038003793800
2013-03-19997.001000.00991.001000.0031003095700
2013-03-18981.00990.00972.00990.0056005499400
2013-03-15944.00945.00936.00945.0035003295400
2013-03-14923.00939.00923.00926.0060005567700
2013-03-13912.00912.00897.00897.0034003083800
2013-03-12907.00907.00892.00895.0026002352700
2013-03-11885.00890.00885.00890.0030002667000
2013-03-08880.00887.00880.00885.0027002383600
2013-03-07876.00876.00876.00876.00400350400
2013-03-06870.00870.00870.00870.001000870000
2013-03-05870.00870.00850.00860.0024002067900
2013-03-04873.00887.00873.00887.0014001232000
2013-03-01870.00870.00870.00870.00800696000
2013-02-28865.00865.00865.00865.0010086500
2013-02-2700
2013-02-2600
2013-02-25870.00870.00869.00869.001000869800
2013-02-22859.00865.00859.00865.00300258300
2013-02-2100
2013-02-20850.00864.00850.00864.0022001872800
2013-02-19855.00865.00855.00865.00700601700
2013-02-18847.00850.00847.00850.0019001613300
2013-02-15842.00847.00814.00829.0039003240800
2013-02-14848.00860.00848.00860.00400342800
2013-02-13853.00853.00842.00842.00500424500
2013-02-12860.00860.00856.00856.00300257600
2013-02-08871.00871.00871.00871.00200174200
2013-02-07860.00860.00854.00856.001000857000
2013-02-06882.00882.00858.00865.0012001044300
2013-02-05892.00892.00892.00892.00500446000
2013-02-04885.00885.00880.00880.0021001855500
2013-02-01890.00890.00861.00880.0027002365900
2013-01-31890.00910.00875.00880.001190010581100
2013-01-30840.00847.00830.00847.0022001842500
2013-01-29849.00852.00846.00846.0043003650000
2013-01-28807.00877.00807.00846.001350011384500
2013-01-25809.00809.00784.00799.0031002470800
2013-01-24804.00804.00796.00796.00500400500
2013-01-2300
2013-01-2200
2013-01-21805.00805.00804.00804.0016001287900
2013-01-18785.00800.00785.00800.00500395500
2013-01-17788.00788.00783.00783.00700549700
2013-01-16793.00793.00792.00792.00500396200
2013-01-1500
2013-01-11800.00800.00800.00800.00200160000
2013-01-10791.00800.00783.00783.0033002598200
2013-01-0900
2013-01-08790.00790.00790.00790.00300237000
2013-01-07810.00810.00810.00810.00200162000
2013-01-04800.00800.00800.00800.00600480000
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25798.00798.00798.00798.00900718200
2012-12-21795.00795.00795.00795.00200159000
2012-12-20795.00795.00795.00795.0015001192500
2012-12-19788.00788.00787.00787.00400314900
2012-12-18786.00786.00786.00786.00400314400
2012-12-17785.00785.00785.00785.00600471000
2012-12-1400
2012-12-13800.00800.00800.00800.00800640000
2012-12-12799.00799.00799.00799.00800639200
2012-12-11790.00790.00790.00790.00900711000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03787.00787.00787.00787.00500393500
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22788.00788.00788.00788.001000788000
2012-11-21783.00783.00783.00783.0010078300
2012-11-20783.00783.00783.00783.0017001331100
2012-11-19767.00768.00767.00768.00300230200
2012-11-1600
2012-11-1500
2012-11-14756.00756.00756.00756.0010075600
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01770.00770.00770.00770.00500385000
2012-10-31770.00770.00770.00770.001000770000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25770.00770.00770.00770.0042003234000
2012-10-24760.00760.00760.00760.0010076000
2012-10-2300
2012-10-22764.00764.00764.00764.0050003820000
2012-10-19762.00768.00762.00768.00400305500
2012-10-1800
2012-10-17752.00760.00737.00760.0022001650100
2012-10-16755.00755.00751.00751.0019001431700
2012-10-1500
2012-10-1200
2012-10-11760.00760.00749.00749.00500377700
2012-10-10762.00762.00762.00762.0010076200
2012-10-09770.00770.00767.00767.00300230400
2012-10-05773.00773.00773.00773.001000773000
2012-10-0400
2012-10-03773.00773.00773.00773.0010077300
2012-10-0200
2012-10-01783.00783.00783.00783.00300234900
2012-09-28772.00772.00772.00772.00200154400
2012-09-2700
2012-09-26772.00772.00772.00772.00200154400
2012-09-25780.00780.00780.00780.001000780000
2012-09-24770.00770.00770.00770.00300231000
2012-09-21770.00770.00770.00770.00300231000
2012-09-20765.00775.00765.00770.0021001608500
2012-09-19780.00789.00780.00789.00500391800
2012-09-18765.00772.00765.00772.001100842200
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06770.00770.00770.00770.00200154000
2012-09-0500
2012-09-0400
2012-09-03775.00775.00775.00775.00300232500
2012-08-31775.00775.00775.00775.00500387500
2012-08-3000
2012-08-29776.00776.00776.00776.00200155200
2012-08-2800
2012-08-2700
2012-08-24809.00809.00790.00790.0013001046300
2012-08-2300
2012-08-22775.00790.00775.00790.0013001009000
2012-08-21805.00805.00805.00805.0010080500
2012-08-20810.00810.00805.00805.0016001295500
2012-08-17801.00810.00801.00810.0013001044000
2012-08-16803.00803.00801.00801.00300240500
2012-08-1500
2012-08-14795.00800.00795.00800.00300239500
2012-08-13800.00800.00800.00800.00200160000
2012-08-1000
2012-08-09800.00800.00800.00800.00200160000
2012-08-0800
2012-08-0700
2012-08-06794.00796.00794.00796.00400318000
2012-08-0300
2012-08-0200
2012-08-01809.00809.00809.00809.00400323600
2012-07-31819.00819.00810.00810.00300243900
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25819.00819.00819.00819.001000819000
2012-07-2400
2012-07-2300
2012-07-20813.00813.00813.00813.0016001300800
2012-07-19798.00798.00798.00798.00600478800
2012-07-18797.00798.00797.00798.00600478700
2012-07-17787.00788.00787.00788.00300236200
2012-07-13783.00783.00783.00783.00500391500
2012-07-12800.00800.00800.00800.0010080000
2012-07-11801.00801.00800.00800.00300240100
2012-07-1000
2012-07-09800.00800.00800.00800.00200160000

   ※ 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。 

Twitter