[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 
2017-02-23987.00991.00985.00985.00500493500
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
2016-10-17972.00972.00967.00967.00200193900
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11974.00974.00974.00974.00200194800
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-04975.00975.00975.00975.0024002340000
2016-10-03966.00966.00966.00966.0030002898000
2016-09-30958.00958.00952.00958.0029002777500
2016-09-2900
2016-09-28945.00945.00945.00945.0010094500
2016-09-27957.00957.00935.00935.00400378400
2016-09-2600
2016-09-23957.00958.00957.00958.0011001052900
2016-09-21945.00945.00945.00945.0010094500
2016-09-20957.00957.00945.00945.0028002663600
2016-09-16936.00942.00936.00942.00200187800
2016-09-15934.00934.00934.00934.0010093400
2016-09-1400
2016-09-1300
2016-09-12933.00934.00933.00934.00200186700
2016-09-0900
2016-09-0800
2016-09-07924.00924.00924.00924.0010092400
2016-09-0600
2016-09-05939.00939.00939.00939.0010093900
2016-09-0200
2016-09-01939.00939.00939.00939.00800751200
2016-08-31936.00939.00933.00939.00500468100
2016-08-30935.00935.00935.00935.00400374000
2016-08-2900
2016-08-2600
2016-08-25930.00935.00930.00935.0013001209800
2016-08-2400
2016-08-2300
2016-08-22909.00919.00909.00919.0019001728500
2016-08-19918.00929.00918.00929.00700645500
2016-08-18920.00920.00915.00915.00500458700
2016-08-17909.00918.00909.00918.00300273600
2016-08-1600
2016-08-15914.00914.00914.00914.0010091400
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08922.00922.00914.00914.00800733800
2016-08-05913.00913.00913.00913.001000913000
2016-08-04922.00922.00922.00922.00200184400
2016-08-0300
2016-08-02937.00937.00937.00937.0010093700
2016-08-01935.00935.00935.00935.00800748000
2016-07-29933.00935.00933.00935.00500466700
2016-07-28928.00928.00928.00928.0010092800
2016-07-27933.00933.00933.00933.00500466500
2016-07-26934.00934.00934.00934.00200186800
2016-07-25934.00934.00934.00934.00900840600
2016-07-22935.00947.00935.00947.00400376000
2016-07-21940.00940.00940.00940.00200188000
2016-07-20943.00943.00940.00940.0016001507600
2016-07-19920.00935.00920.00935.00400370500
2016-07-15913.00920.00913.00920.00500459300
2016-07-14920.00920.00913.00913.00400366000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08911.00911.00911.00911.00800728800
2016-07-0700
2016-07-0600
2016-07-05955.00955.00955.00955.0013001241500
2016-07-04940.00940.00940.00940.00900846000
2016-07-01913.00913.00913.00913.0012001095600
2016-06-30896.00896.00896.00896.00300268800
2016-06-29886.00887.00886.00887.00200177300
2016-06-28896.00897.00896.00897.00300268900
2016-06-27909.00924.00909.00923.00400367900
2016-06-24939.00939.00900.00900.0021001926300
2016-06-23912.00924.00909.00924.00300274500
2016-06-2200
2016-06-21909.00909.00909.00909.00300272700
2016-06-20930.00930.00906.00909.0034003115000
2016-06-17915.00915.00915.00915.0010091500
2016-06-16911.00911.00908.00908.00400363700
2016-06-1500
2016-06-14930.00930.00920.00920.00600554000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-08931.00931.00930.00930.00400372300
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02941.00941.00941.00941.0015001411500
2016-06-01949.00949.00945.00945.001000947800
2016-05-31940.00940.00940.00940.00500470000
2016-05-3000
2016-05-27940.00940.00940.00940.00500470000
2016-05-2600
2016-05-25959.00959.00959.00959.00900863100
2016-05-24944.00958.00944.00958.00400380000
2016-05-2300
2016-05-20959.00959.00944.00944.0014001339600
2016-05-19946.00960.00946.00960.00500477100
2016-05-18940.00950.00940.00950.00500472000
2016-05-17940.00940.00940.00940.0010094000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11945.00945.00945.00945.00600567000
2016-05-1000
2016-05-09945.00945.00945.00945.001300012285000
2016-05-0600
2016-05-02944.00944.00944.00944.0029002737600
2016-04-28945.00945.00944.00944.00500472400
2016-04-2700
2016-04-2600
2016-04-25945.00945.00945.00945.00900850500
2016-04-22922.00937.00922.00937.0012001122900
2016-04-21912.00912.00912.00912.0010091200
2016-04-20926.00929.00914.00914.0015001388100
2016-04-19910.00911.00910.00911.00500455100
2016-04-18904.00914.00904.00910.00600545900
2016-04-15904.00904.00904.00904.0010090400
2016-04-14895.00895.00895.00895.0010089500
2016-04-13890.00890.00885.00886.0012001063500
2016-04-12900.00900.00900.00900.00800720000
2016-04-1100
2016-04-08900.00900.00900.00900.00200180000
2016-04-0700
2016-04-06900.00900.00900.00900.00300270000
2016-04-05900.00901.00900.00900.00800720100
2016-04-04899.00900.00899.00900.00600539700
2016-04-01900.00900.00900.00900.00800720000
2016-03-31888.00893.00888.00893.00300266900
2016-03-30868.00888.00868.00888.001000870000
2016-03-29885.00885.00881.00881.00500441800
2016-03-2800
2016-03-25888.00888.00888.00888.0013001154400
2016-03-24890.00905.00876.00879.00106009426400
2016-03-2300
2016-03-22950.00950.00950.00950.0013001235000
2016-03-18940.00945.00936.00940.00800751900
2016-03-17938.00938.00936.00936.0028002626200
2016-03-16920.00920.00920.00920.0023002116000
2016-03-15920.00921.00920.00920.0024002208100
2016-03-1400
2016-03-1100
2016-03-10895.00902.00895.00902.0012001080600
2016-03-0900
2016-03-0800
2016-03-07886.00886.00886.00886.0010088600
2016-03-04877.00877.00877.00877.0010087700
2016-03-03885.00885.00885.00885.00200177000
2016-03-02893.00893.00893.00893.00400357200
2016-03-01902.00902.00902.00902.00800721600
2016-02-29885.00885.00885.00885.0010088500
2016-02-26891.00891.00891.00891.0010089100
2016-02-25899.00899.00899.00899.00900809100
2016-02-24888.00888.00863.00873.00300262400
2016-02-23897.00935.00889.00889.00800727100
2016-02-22893.00893.00893.00893.0014001250200
2016-02-19850.00882.00850.00876.00900784900
2016-02-18845.00845.00845.00845.0010084500

   ※ 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