[3758 JQスタンダード] アエリア 日足 時系列データ

[3758 JQスタンダード] アエリア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12999.001005.00982.00982.0029002874400
2013-07-11980.001010.00980.00995.0028002793300
2013-07-101010.001015.00979.00995.0059005887900
2013-07-091052.001054.00966.001008.001120011175000
2013-07-081060.001100.001001.001029.001480015585000
2013-07-05986.001098.00984.001060.002170022859100
2013-07-041020.001095.00965.00980.004040041293900
2013-07-03886.001015.00865.001005.002890027759100
2013-07-02844.00875.00828.00865.00106009034000
2013-07-01775.00844.00775.00844.001390010971300
2013-06-28809.00822.00777.00790.00121009666100
2013-06-27807.00810.00732.00800.004080031694800
2013-06-26934.00934.00835.00865.001350011908800
2013-06-2596200.0097800.0093900.0096400.00787429200
2013-06-24102800.00104000.0098600.0098600.00404041600
2013-06-2195000.00102600.0093100.00102600.00969387400
2013-06-2098000.00100000.0097000.0098700.00555381000
2013-06-19105900.00106900.0098000.0099700.0014214449900
2013-06-1899000.00105600.0099000.00102900.00808187400
2013-06-1796100.00103000.0095500.0098000.00807876800
2013-06-1497400.00100000.0094900.0096700.0012812432100
2013-06-1394500.0097400.0093500.0096000.00403791300
2013-06-1291500.0098000.0091500.0096000.00938703500
2013-06-11101000.00101000.0095100.0097500.0010910778900
2013-06-1097000.0098800.0095000.0098000.0012211828100
2013-06-0799800.0099800.0089000.0090300.0027125360100
2013-06-06104900.00108200.0090100.0099900.0028428362500
2013-06-05113600.00124000.00112500.00112600.009311029900
2013-06-04114800.00114800.00110000.00114600.00808975800
2013-06-03116600.00116700.00113200.00115500.0013215242400
2013-05-31120000.00124000.00116000.00116500.008510115500
2013-05-30123000.00125400.00114400.00117000.0020624755500
2013-05-29127500.00131800.00123100.00128000.0043955883500
2013-05-28117200.00133500.00114300.00133500.0031439378900
2013-05-27120000.00121500.00113600.00121400.0014917640200
2013-05-24120500.00128000.00110900.00121500.0044252516000
2013-05-23138000.00138000.00112100.00113200.0046055327800
2013-05-22141000.00141000.00125500.00132000.0030040383400
2013-05-21141000.00145000.00137000.00137000.0037552717900
2013-05-20145000.00153900.00144000.00151000.0036454067800
2013-05-17143000.00147800.00133300.00144000.0039857204500
2013-05-16156500.00157300.00123200.00140300.0059783958000
2013-05-15172000.00174400.00148000.00152500.001013162379100
2013-05-14153100.00172000.00153100.00167200.002227358957000
2013-05-13202000.00221300.00197000.00202100.001434296820700
2013-05-10205100.00214000.00195100.00195600.00935188314600
2013-05-09215000.00232000.00205200.00205200.001175251980200
2013-05-08226500.00228500.00208200.00216000.001663363010000
2013-05-07259900.00263200.00219700.00227100.0055201318761000
2013-05-02256900.00258000.00246900.00246900.001644414143500
2013-05-01271900.00296900.00270000.00296900.0051411486640900
2013-04-30198000.00246900.00189000.00246900.004484979234300
2013-04-26166900.00166900.00166900.00166900.0054090126000
2013-04-25136900.00136900.00136900.00136900.0012316838700
2013-04-24106900.00106900.00106900.00106900.0012213041800
2013-04-2392000.0092000.0090800.0091900.00272481300
2013-04-2292000.0092000.0090800.0091800.00191737500
2013-04-1992000.0092000.0091000.0092000.00464212800
2013-04-1891800.0093000.0090800.0092000.00857818400
2013-04-1791300.0092000.0090900.0091900.00625662200
2013-04-1690000.0091500.0090000.0090700.00252272000
2013-04-1590100.0092000.0090000.0090500.00272446900
2013-04-1291400.0091800.0090000.0090000.00232089200
2013-04-1190800.0090800.0090000.0090200.00242163800
2013-04-1091000.0091800.0090200.0091100.00272464000
2013-04-0992500.0092500.0090000.0092000.00655922000
2013-04-0892100.0092100.0090000.0090300.00343085200
2013-04-0593100.0097900.0092000.0092000.00575355100
2013-04-0490200.0092500.0090200.0092500.00181627500
2013-04-0394000.0094000.0091000.0091000.00363291000
2013-04-0296100.0096100.0092100.0093900.00282658600
2013-04-01100000.00100000.0096000.0098700.00131262000
2013-03-2996000.00100000.0095000.00100000.00555404500
2013-03-2899000.0099000.0097000.0097000.00272656000
2013-03-2794800.0098000.0094800.0098000.00181755000
2013-03-2697700.0097800.0096900.0097800.00333214400
2013-03-2591000.0097500.0091000.0097500.00666207300
2013-03-2292500.0093000.0091100.0091500.00242205500
2013-03-2191000.0092000.0091000.0091000.00201823900
2013-03-1991900.0093000.0091000.0092000.00605537700
2013-03-1894000.0095000.0091900.0091900.00534960000
2013-03-1590500.0092700.0088100.0092700.00837538900
2013-03-1489100.0091900.0089100.0090500.00211888800
2013-03-1389100.0089300.0088800.0089000.00403560500
2013-03-1291000.0091000.0088800.0089100.0012210970100
2013-03-1194700.0094700.0090000.0092000.001029276100
2013-03-0897200.0098900.0091000.0095000.00484521200
2013-03-07105000.00105000.0097000.0097000.00454509700
2013-03-06100900.00105000.0098200.00104000.00495002700
2013-03-05101300.00101300.0095000.0099500.00444370600
2013-03-0492900.00106500.0092500.00101300.0015114842400
2013-03-0191000.0092900.0090000.0092000.00232093400
2013-02-2893100.0093100.0090000.0090100.00484345800
2013-02-2794000.0094800.0090500.0090500.00726608600
2013-02-2690000.0093900.0090000.0092000.00191731000
2013-02-2594500.0095000.0090100.0091000.00464277500
2013-02-22100000.00100000.0090000.0090000.0021420470400
2013-02-2184000.0099000.0084000.0099000.0032630901200
2013-02-2084100.0084100.0083000.0084000.00211760400
2013-02-1985400.0085400.0084000.0084000.00312639000
2013-02-1883600.0085500.0083600.0085500.00564703500
2013-02-1582000.0083700.0082000.0083600.00201672200
2013-02-1482900.0083000.0076700.0082000.00514097100
2013-02-1382500.0082600.0082500.0082500.00231897800
2013-02-1284200.0084200.0082500.0082500.00363021800
2013-02-0884500.0084500.0084200.0084200.00312614500
2013-02-0784100.0084500.0084100.0084500.00171436100
2013-02-0683900.0084100.0083900.0084100.00272267400
2013-02-0583500.0083900.0083500.0083900.007585700
2013-02-0483900.0083900.0083000.0083100.00231922200
2013-02-0183900.0084000.0083900.0083900.00252097600
2013-01-3184000.0084000.0083900.0083900.00262182900
2013-01-3084000.0084000.0083900.0083900.00312602800
2013-01-2984000.0084000.0083800.0083900.00322687600
2013-01-2878000.0084000.0078000.0084000.00503997500
2013-01-2577900.0079000.0077500.0077900.00251950100
2013-01-2476100.0076800.0076000.0076800.0012913400
2013-01-2375100.0076000.0075100.0076000.00211585200
2013-01-2275100.0076600.0075100.0075100.00231728900
2013-01-2174000.0076000.0074000.0074000.00614553400
2013-01-1872300.0072300.0071000.0071000.00191368800
2013-01-1772300.0072300.0072300.0072300.006433800
2013-01-1673100.0074000.0072300.0072300.00423080500
2013-01-1573000.0073100.0073000.0073100.00282044100
2013-01-1173400.0073800.0073400.0073800.00282056300
2013-01-1073500.0073500.0073400.0073400.00181322200
2013-01-0972000.0073500.0072000.0073500.00151084500
2013-01-0872800.0072800.0072000.0072000.0013944000
2013-01-0773000.0073000.0071200.0072900.00191385100
2013-01-0469700.0073200.0069700.0073200.00171208500
2012-12-2871200.0071200.0069700.0069700.002140900
2012-12-2771400.0071400.0069000.0071200.00392740900
2012-12-2668300.0068600.0065000.0067000.00634187800
2012-12-2574200.0075500.0069200.0071500.00987178900
2012-12-2174500.0075000.0074100.0074200.00211562200
2012-12-2076900.0077000.0074500.0075000.00191455100
2012-12-1979400.0079400.0076500.0076900.00342657700
2012-12-1879500.0079500.0079500.0079500.0011874500
2012-12-1779500.0079500.0079500.0079500.0011874500
2012-12-1481000.0081000.0078000.0079500.00131033500
2012-12-1377000.0077000.0077000.0077000.003231000
2012-12-1277000.0077000.0077000.0077000.005385000
2012-12-1178000.0078000.0077000.0077000.0010771000
2012-12-1077000.0077000.0077000.0077000.007539000
2012-12-0777000.0077000.0077000.0077000.005385000
2012-12-0676000.0077000.0076000.0077000.00191456000
2012-12-0500
2012-12-0476000.0076000.0073500.0076000.00251871200
2012-12-0376000.0076000.0076000.0076000.009684000
2012-11-3078000.0078000.0074400.0076000.0013999400
2012-11-2977000.0078000.0077000.0078000.003233000
2012-11-2876600.0080000.0076500.0076500.0012921700
2012-11-2776900.0076900.0076500.0076500.008612400
2012-11-2675100.0076500.0072900.0076500.00251863900
2012-11-2277400.0077400.0075100.0075100.00181381300
2012-11-2177500.0077500.0077500.0077500.007542500
2012-11-2075700.0078900.0075500.0078900.00151141600
2012-11-1977400.0078000.0076700.0077100.00171314600
2012-11-1678000.0084100.0078000.0078900.00181459000
2012-11-1578000.0078000.0078000.0078000.00178000
2012-11-1480600.0080600.0080200.0080200.006481600
2012-11-1300
2012-11-1281500.0081500.0081500.0081500.00181500
2012-11-0984000.0084000.0080100.0081500.009749600
2012-11-0883100.0083100.0083100.0083100.002166200
2012-11-0783000.0083000.0083000.0083000.00183000
2012-11-0683400.0084400.0082900.0082900.00171418500
2012-11-0582700.0082800.0082700.0082800.004330900
2012-11-0282500.0082600.0082500.0082600.002165100
2012-11-0181100.0082500.0081100.0082500.007571800
2012-10-3180900.0081100.0080900.0081100.009728300
2012-10-3080900.0080900.0080900.0080900.0011889900
2012-10-2980900.0081000.0080900.0080900.00171375600
2012-10-2678000.0078500.0078000.0078500.006468500
2012-10-2578000.0078000.0078000.0078000.007546000
2012-10-2477700.0077700.0077700.0077700.0010777000
2012-10-2377600.0077700.0077600.0077700.006465800
2012-10-2277100.0077600.0077100.0077600.004308900
2012-10-1977100.0077100.0077100.0077100.00177100
2012-10-1877000.0077100.0077000.0077000.007539100
2012-10-1780000.0080000.0077000.0077000.00141111000
2012-10-1680000.0080000.0080000.0080000.0011880000
2012-10-1579000.0080000.0079000.0080000.00171350000
2012-10-1279000.0079000.0079000.0079000.005395000
2012-10-1177000.0079000.0077000.0079000.008629400
2012-10-1076100.0076100.0076100.0076100.0012913200
2012-10-0976100.0076100.0076100.0076100.005380500
2012-10-0578500.0078500.0074100.0076100.00221704300
2012-10-0477700.0078000.0077700.0078000.00131011000
2012-10-0374900.0077900.0074900.0077700.007532500
2012-10-0272500.0075000.0072500.0074900.009664600
2012-10-0175500.0075500.0072000.0072500.00463386200
2012-09-2875500.0075500.0075500.0075500.002151000
2012-09-2774200.0076000.0074200.0075900.00191432600
2012-09-2679000.0079000.0075000.0075000.002154000
2012-09-2579500.0079500.0079500.0079500.004318000
2012-09-2476600.0076600.0076600.0076600.00176600
2012-09-2179800.0079800.0076000.0076000.00292262400
2012-09-2079500.0079800.0079500.0079500.0011875100
2012-09-1978000.0078500.0078000.0078500.007548500
2012-09-1877500.0077500.0077500.0077500.004310000
2012-09-1477500.0077500.0077500.0077500.002155000
2012-09-1377500.0077500.0077500.0077500.00171317500
2012-09-1273700.0075900.0073700.0075900.006451000
2012-09-1177000.0077000.0073700.0073700.00272044300
2012-09-1077000.0077000.0077000.0077000.006462000
2012-09-0776900.0077000.0076900.0077000.00211616800
2012-09-0677000.0077000.0073500.0073500.00241830500
2012-09-0577000.0077000.0077000.0077000.00191463000
2012-09-0477000.0077000.0077000.0077000.00191463000
2012-09-0377000.0077000.0077000.0077000.00201540000
2012-08-3100
2012-08-3077000.0077000.0077000.0077000.002154000
2012-08-2977000.0077100.0077000.0077000.00201540100
2012-08-2877000.0077000.0077000.0077000.00181386000
2012-08-2777500.0077500.0074000.0074000.00251934000
2012-08-2475100.0075100.0075000.0075000.00221650100
2012-08-2375000.0075000.0075000.0075000.00201500000
2012-08-2275000.0075000.0075000.0075000.0012900000
2012-08-2176000.0076000.0075000.0075000.00171277000
2012-08-2074200.0077000.0074200.0076000.00151135600
2012-08-1777600.0077600.0074200.0074200.00302307500
2012-08-1677700.0077700.0077600.0077600.00221707700
2012-08-1577700.0077700.0077700.0077700.00221709400
2012-08-1477700.0077700.0077700.0077700.00221709400
2012-08-1377700.0077700.0077700.0077700.00221709400
2012-08-1077700.0077700.0077700.0077700.00201554000
2012-08-0976200.0077700.0074900.0077700.00624681500
2012-08-0876200.0076200.0076200.0076200.00201524000
2012-08-0776200.0076200.0076200.0076200.00201524000
2012-08-0676200.0076200.0076200.0076200.002152400
2012-08-0376400.0076400.0073400.0073400.00211595400
2012-08-0274700.0076400.0073900.0076400.00292160700
2012-08-0173400.0073900.0073400.0073900.00342500900
2012-07-3172900.0072900.0070900.0070900.00201453000
2012-07-3072900.0072900.0072900.0072900.00172900
2012-07-2773400.0073400.0071000.0071000.00201458600
2012-07-2673300.0073300.0072100.0072100.00181317000
2012-07-2572500.0073200.0072400.0072500.00201450600
2012-07-2472300.0073000.0070700.0070700.00261887800
2012-07-2373300.0073300.0072100.0072300.008579500
2012-07-2073600.0073600.0070300.0070300.00392815700
2012-07-1973000.0073600.0073000.0073600.00191397800
2012-07-1873300.0073300.0071500.0071500.00211530000
2012-07-1772700.0073400.0072700.0073300.00201463700
2012-07-1372700.0072700.0072700.0072700.0013945100
2012-07-1273400.0073400.0072700.0072700.00151099700
2012-07-1173000.0073400.0072000.0073400.00141022400
2012-07-1071100.0073000.0071100.0073000.00241713900
2012-07-0972800.0072800.0070600.0071000.00322297100

   ※ 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