[3426 JQスタンダード] アトムリビンテック 日足 時系列データ

[3426 JQスタンダード] アトムリビンテック (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201079.001079.001075.001076.0019002047300
2017-10-191075.001080.001071.001080.00500538100
2017-10-181068.001069.001064.001064.0032003414900
2017-10-171074.001074.001073.001074.0013001395500
2017-10-161075.001079.001075.001076.0020002151100
2017-10-131074.001084.001070.001079.0022002362900
2017-10-121086.001088.001079.001080.0010001082000
2017-10-111089.001089.001086.001086.00400435100
2017-10-101100.001100.001085.001097.0025002742300
2017-10-061106.001110.001100.001100.0017001878300
2017-10-051134.001134.001134.001134.0015001701000
2017-10-041133.001154.001133.001134.0013001476100
2017-10-031166.001166.001132.001132.0027003141800
2017-10-021142.001144.001140.001144.0039004454400
2017-09-291111.001120.001111.001120.0033003669100
2017-09-281095.001095.001090.001090.00500545800
2017-09-271087.001088.001087.001088.00400435100
2017-09-261073.001085.001073.001085.0014001511400
2017-09-251073.001073.001073.001073.00800858400
2017-09-221075.001075.001060.001060.00700744700
2017-09-211079.001079.001079.001079.00200215800
2017-09-201068.001081.001068.001081.0031003313600
2017-09-191063.001064.001058.001064.00900953900
2017-09-151039.001069.001039.001051.0012001265200
2017-09-141039.001049.001039.001039.0014001459000
2017-09-131039.001039.001039.001039.00600623400
2017-09-121027.001028.001027.001028.00300308200
2017-09-1100
2017-09-0800
2017-09-071038.001038.001038.001038.00100103800
2017-09-061030.001030.001015.001015.0013001329200
2017-09-051033.001033.001025.001031.0017001751100
2017-09-041060.001061.001031.001031.0037003910100
2017-09-011054.001068.001054.001060.0036003819000
2017-08-311052.001058.001050.001054.0019002002000
2017-08-301050.001052.001050.001052.00200210200
2017-08-291046.001054.001044.001046.0014001464400
2017-08-281057.001057.001044.001044.00900948600
2017-08-251056.001056.001054.001054.0013001372000
2017-08-241054.001054.001054.001054.00300316200
2017-08-231044.001044.001043.001043.00600626300
2017-08-221043.001054.001040.001054.0015001574300
2017-08-211036.001046.001030.001043.0021002177600
2017-08-181049.001049.001016.001016.0025002586500
2017-08-171055.001064.001002.001034.0054005625800
2017-08-161058.001063.001058.001063.00600635900
2017-08-151071.001071.001052.001063.0012001278300
2017-08-141050.001074.001048.001070.0019002012400
2017-08-101075.001075.001051.001053.0014001476900
2017-08-091062.001076.001045.001075.0059006231300
2017-08-081080.001081.001053.001064.0073007813100
2017-08-071137.001166.001083.001110.001860020863000
2017-08-041094.001094.001084.001094.0014001526900
2017-08-031087.001101.001080.001098.0020002186800
2017-08-021111.001129.001080.001095.0040004365800
2017-08-011197.001198.001080.001099.002520028409000
2017-07-311135.001135.001116.001118.0020002257500
2017-07-281120.001143.001120.001135.0018002030100
2017-07-271103.001143.001100.001120.0024002660900
2017-07-261149.001178.001110.001113.0076008649300
2017-07-251153.001156.001150.001150.0034003916000
2017-07-241216.001216.001166.001173.0051006055300
2017-07-211180.001205.001180.001205.001760020936000
2017-07-201178.001178.001165.001165.0044005176100
2017-07-191165.001180.001164.001178.0035004108400
2017-07-181158.001169.001158.001160.0011001280300
2017-07-141150.001174.001150.001158.0027003132400
2017-07-131139.001153.001128.001140.0066007550000
2017-07-121108.001130.001108.001130.0022002471900
2017-07-111085.001109.001085.001108.0026002847300
2017-07-101085.001088.001075.001085.0026002822500
2017-07-071055.001055.001055.001055.00100105500
2017-07-061051.001051.001051.001051.00300315300
2017-07-051056.001108.001026.001066.0044004692400
2017-07-041110.001110.001055.001057.0060006460200
2017-07-031068.001105.001058.001105.0041004427800
2017-06-301054.001062.001048.001048.0028002948600
2017-06-291051.001072.001048.001064.00700740800
2017-06-281074.001074.001050.001050.0011001168900
2017-06-271098.001100.001080.001094.0018001955800
2017-06-261084.001098.001049.001098.0041004421200
2017-06-231122.001133.001031.001064.001240013363500
2017-06-221103.001143.001092.001101.0047005211200
2017-06-211113.001122.001103.001103.0072008000900
2017-06-201129.001134.001122.001122.0023002591300
2017-06-191137.001137.001125.001132.0031003515200
2017-06-161095.001133.001095.001133.0061006819600
2017-06-151099.001104.001095.001095.0018001978800
2017-06-141091.001099.001079.001099.0040004340400
2017-06-131080.001099.001080.001098.0029003178400
2017-06-121100.001100.001070.001080.0031003343100
2017-06-091146.001146.001086.001100.0062006904900
2017-06-081129.001129.001090.001121.0032003553600
2017-06-071193.001193.001071.001110.002060023371100
2017-06-061122.001268.001122.001169.004100048826800
2017-06-051098.001147.001082.001126.001270013981600
2017-06-021069.001088.001051.001088.001070011493900
2017-06-011028.001074.001022.001069.001600016688400
2017-05-311017.001028.001017.001022.0027002760000
2017-05-301010.001017.001010.001015.0017001721000
2017-05-291010.001010.001009.001010.00600605700
2017-05-261010.001010.001010.001010.00400404000
2017-05-251003.001019.001001.001004.0024002419700
2017-05-241007.001007.001002.001003.0012001204200
2017-05-231011.001011.001009.001010.0014001414000
2017-05-221019.001019.001010.001010.0019001930000
2017-05-191009.001009.001001.001005.0010001003600
2017-05-181008.001010.00992.001009.0026002616500
2017-05-171001.001015.001001.001015.0044004428800
2017-05-16999.001001.00996.00999.0023002297800
2017-05-151006.001020.00996.00999.0059005963500
2017-05-12994.00999.00991.00991.0052005171800
2017-05-111000.001000.00993.00994.0054005378800
2017-05-10999.001001.00995.001001.0040003995900
2017-05-09999.001009.00994.00999.0065006497100
2017-05-08995.001010.00989.00999.001090010888900
2017-05-02986.00986.00975.00979.0062006066900
2017-05-01980.001014.00980.00986.0045004451600
2017-04-281002.001002.00967.00975.001580015621500
2017-04-27988.00994.00984.00987.0092009106200
2017-04-26979.00987.00979.00987.0012001177300
2017-04-25984.00985.00978.00979.0033003246200
2017-04-24972.00985.00962.00985.0016001562500
2017-04-21956.00957.00951.00957.001000955400
2017-04-20960.00960.00952.00956.0022002106300
2017-04-19947.00950.00943.00950.0019001799000
2017-04-18933.00943.00933.00943.0012001128300
2017-04-17929.00933.00929.00933.0035003260700
2017-04-14938.00938.00929.00929.0027002517600
2017-04-13942.00942.00938.00938.00700658600
2017-04-12952.00952.00922.00942.0053004966100
2017-04-11953.00953.00952.00952.0018001714500
2017-04-10960.00969.00953.00953.0015001436100
2017-04-07965.00965.00959.00960.00800769400
2017-04-06992.00992.00943.00975.0085008240100
2017-04-05990.00993.00980.00991.0044004354900
2017-04-04999.00999.00969.00992.0073007159500
2017-04-03993.00999.00992.00999.0048004769300
2017-03-31990.00992.00990.00991.001000990600
2017-03-30990.001020.00980.00992.0044004379300
2017-03-29982.00990.00982.00990.00500493200
2017-03-28981.00981.00981.00981.0010098100
2017-03-27990.00990.00986.00986.0021002071600
2017-03-24993.00993.00990.00990.0019001884100
2017-03-23995.00995.00992.00992.001000993100
2017-03-22995.001000.00995.00995.0017001695800
2017-03-211005.001005.00979.00999.0024002398800
2017-03-171005.001008.00999.001000.0046004618200
2017-03-16995.00995.00995.00995.0027002686500
2017-03-151002.001002.00980.00980.0054005366100
2017-03-14979.00983.00979.00983.00700686100
2017-03-13978.00978.00976.00976.00200195400
2017-03-10980.00980.00978.00978.0013001272500
2017-03-09990.00990.00986.00989.0013001286500
2017-03-08985.00998.00985.00994.00800793900
2017-03-07982.00988.00974.00983.0013001277100
2017-03-06982.00982.00982.00982.00300294600
2017-03-03982.00982.00982.00982.0010098200
2017-03-02974.00974.00974.00974.00200194800
2017-03-01990.00990.00989.00989.00900890900
2017-02-28962.00972.00961.00971.00800772300
2017-02-27983.00990.00973.00973.001000979600
2017-02-24989.00989.00983.00983.0012001185000
2017-02-23987.00991.00985.00985.00500493500
2017-02-22983.00987.00983.00987.00800786800
2017-02-21992.00992.00987.00987.00700691900
2017-02-20998.00998.00988.00988.0018001795200
2017-02-17984.00988.00984.00987.00800788800
2017-02-16992.00992.00983.00986.00800789400
2017-02-151000.001000.00986.00986.0017001690800
2017-02-14975.00977.00975.00977.00500488100
2017-02-13973.00973.00973.00973.00200194600
2017-02-10952.00959.00952.00958.001000955900
2017-02-09961.00962.00952.00959.0021002006900
2017-02-08953.00953.00952.00953.00600571700
2017-02-07957.00960.00950.00950.0041003913600
2017-02-06957.00964.00957.00957.00800769500
2017-02-03966.00979.00954.00956.0035003370900
2017-02-02978.00982.00969.00981.0021002056700
2017-02-01982.00982.00942.00972.0037003567500
2017-01-31975.00988.00975.00982.0038003715200
2017-01-301010.001010.001000.001000.0034003417100
2017-01-271018.001018.00969.001010.002230021955800
2017-01-26966.001048.00959.001004.006510064665100
2017-01-25936.00939.00926.00936.0030002801200
2017-01-24928.00937.00925.00936.0026002415100
2017-01-23918.00928.00914.00926.00105009669500
2017-01-20920.00920.00918.00918.0018001655800
2017-01-19915.00920.00912.00920.00600549200
2017-01-18911.00915.00911.00913.0031002829300
2017-01-17918.00920.00914.00920.0045004130300
2017-01-16919.00919.00918.00919.00400367400
2017-01-13916.00916.00909.00915.0042003839300
2017-01-12926.00926.00915.00915.0040003667700
2017-01-11924.00929.00909.00915.004640042303200
2017-01-10924.00925.00920.00922.0041003783600
2017-01-06928.00928.00907.00918.001300011875000
2017-01-05936.00943.00906.00919.001200011046300
2017-01-04949.00949.00917.00932.001120010402500
2016-12-30948.00950.00940.00940.0014001322400
2016-12-29950.00950.00950.00950.0010095000
2016-12-28941.00949.00941.00949.00200189000
2016-12-27950.00950.00948.00949.00700664300
2016-12-26950.00950.00950.00950.0035003325000
2016-12-22951.00951.00950.00950.0014001331000
2016-12-21958.00964.00950.00950.0015001431300
2016-12-20951.00953.00945.00950.0046004370500
2016-12-19979.00980.00950.00950.0099009509400
2016-12-16985.00985.00977.00977.00600590200
2016-12-15978.00978.00977.00977.00200195500
2016-12-14985.00985.00973.00973.0012001180700
2016-12-13982.00983.00982.00983.0013001276800
2016-12-12977.00977.00971.00976.0014001366800
2016-12-09963.00963.00962.00962.00400385000
2016-12-08960.00973.00960.00972.0013001251800
2016-12-07969.00973.00969.00973.00200194200
2016-12-06972.00973.00972.00973.00300291800
2016-12-05973.00973.00972.00972.00200194500
2016-12-02968.00972.00968.00972.00200194000
2016-12-01985.00985.00972.00972.00800786700
2016-11-30978.00980.00977.00977.00800783100
2016-11-29976.00980.00976.00976.00800782800
2016-11-28976.00976.00976.00976.00400390400
2016-11-25978.00978.00976.00976.0011001075400
2016-11-24974.00974.00974.00974.0016001558400
2016-11-22971.00974.00970.00974.00300291500
2016-11-21974.00974.00974.00974.0015001461000
2016-11-18965.00971.00965.00971.00700677400
2016-11-17961.00965.00961.00965.00200192600
2016-11-16961.00961.00961.00961.0010096100
2016-11-15961.00961.00961.00961.0010096100
2016-11-14952.00962.00952.00961.00800765900
2016-11-11961.00961.00961.00961.001000961000
2016-11-10962.00962.00962.00962.00400384800
2016-11-09961.00961.00961.00961.0010096100
2016-11-08961.00961.00961.00961.00200192200
2016-11-07961.00961.00961.00961.0010096100
2016-11-0400
2016-11-0200
2016-11-01965.00971.00965.00971.0013001256900
2016-10-31959.00965.00952.00965.0015001434200
2016-10-28952.00952.00952.00952.0010095200
2016-10-2700
2016-10-2600
2016-10-25958.00958.00958.00958.0031002969800
2016-10-24958.00958.00953.00953.001000957500
2016-10-21975.00975.00973.00973.00300292200
2016-10-20975.00975.00975.00975.0012001170000
2016-10-19973.00973.00972.00972.00300291700
2016-10-18967.00967.00967.00967.0010096700

   ※ 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