[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 
2016-12-091280.001312.001261.001299.0079600102707700
2016-12-081312.001321.001275.001280.00119000153376600
2016-12-071320.001344.001296.001330.00112900149047600
2016-12-061306.001320.001282.001292.0088600115492500
2016-12-051260.001337.001250.001305.00164900212858900
2016-12-021300.001311.001258.001278.00163300209486300
2016-12-011464.001465.001283.001320.00441300604525100
2016-11-301357.001434.001352.001404.00156400219781000
2016-11-291380.001385.001349.001364.00114500156282100
2016-11-281300.001415.001295.001390.00452200620322000
2016-11-251286.001325.001281.001283.007320094849100
2016-11-241285.001338.001272.001290.00103900134702600
2016-11-221263.001318.001245.001270.00127500162915700
2016-11-211335.001335.001252.001264.00203600261038800
2016-11-181373.001373.001331.001339.00122900165668200
2016-11-171342.001378.001321.001345.00200700269333400
2016-11-161265.001392.001250.001372.00427000564668000
2016-11-151229.001287.001203.001245.00142900177692600
2016-11-141243.001330.001231.001240.00265700339983500
2016-11-111185.001250.001177.001223.00186300226312700
2016-11-101230.001263.001191.001200.00233800286863900
2016-11-091233.001237.001003.001110.00546000608158700
2016-11-081288.001299.001209.001227.00260600322929300
2016-11-071337.001378.001265.001269.00368600487280100
2016-11-041454.001480.001272.001281.007674001016394400
2016-11-021599.001599.001406.001424.00586700874926300
2016-11-011600.001690.001560.001625.007537001220312500
2016-10-311520.001678.001502.001660.0012488002016850800
2016-10-281500.001523.001452.001488.00355800527288200
2016-10-271512.001595.001418.001445.0018464002773170200
2016-10-261330.001600.001321.001543.0027050004035911800
2016-10-251336.001368.001290.001307.00378100501089500
2016-10-241301.001377.001260.001298.00533700705026300
2016-10-211175.001384.001168.001320.0010369001352164100
2016-10-201278.001310.001189.001192.00502400624351500
2016-10-191182.001216.001160.001188.00193100227975300
2016-10-181250.001269.001195.001210.00292800358680700
2016-10-171275.001379.001230.001301.0012401001618364900
2016-10-141078.001144.001069.001125.00111500124530700
2016-10-131127.001127.001058.001088.00124900135229600
2016-10-121136.001155.001116.001126.006230070687800
2016-10-111130.001170.001094.001136.00156900176735300
2016-10-071190.001198.001118.001135.00158800184690800
2016-10-061212.001216.001178.001199.007940095284900
2016-10-051223.001223.001165.001211.00117400140793800
2016-10-041247.001275.001200.001232.00236100288661600
2016-10-031228.001394.001205.001269.008388001101661100
2016-09-301290.001294.001198.001208.00246300305129600
2016-09-291340.001350.001280.001316.00190500250394700
2016-09-281282.001325.001243.001320.00152500197328700
2016-09-271200.001283.001174.001283.00143800176384800
2016-09-261305.001328.001210.001223.00268800340984900
2016-09-231208.001305.001207.001303.00282500355136900
2016-09-211152.001267.001147.001201.00381700459748100
2016-09-201163.001205.001113.001161.00365100422484100
2016-09-161220.001288.001160.001187.00428600519455700
2016-09-151234.001344.001133.001228.0012157001499366600
2016-09-141390.001442.001195.001250.00660000870791000
2016-09-131480.001497.001360.001399.00507400717816600
2016-09-121560.001610.001481.001520.00394800604137600
2016-09-091625.001689.001530.001640.0010590001709124100
2016-09-081609.001645.001362.001545.0016398002449131500
2016-09-071770.001830.001663.001689.0019684003439339700
2016-09-061838.001980.001611.001746.00562130010282717300
2016-09-051500.001658.001460.001658.0038370006049354400
2016-09-021010.001358.001000.001358.0068553008348305800
2016-09-01895.001060.00831.001060.0022082002187491900
2016-08-31908.00910.00885.00910.00207400188325700
2016-08-30664.00760.00662.00760.00145600104880400
2016-08-29650.00670.00637.00660.003150020677800
2016-08-26659.00659.00624.00632.006810043596200
2016-08-25680.00684.00653.00669.003090020701100
2016-08-24688.00696.00679.00683.001740011992300
2016-08-23686.00691.00674.00687.001720011763700
2016-08-22695.00695.00671.00676.005070034661500
2016-08-19712.00712.00697.00702.002750019315500
2016-08-18701.00725.00694.00724.002520017870300
2016-08-17703.00714.00703.00707.0082005801400
2016-08-16720.00730.00707.00708.002170015549600
2016-08-15730.00739.00711.00724.004280031110000
2016-08-12716.00731.00703.00728.003080022048400
2016-08-10720.00727.00707.00707.002340016710000
2016-08-09715.00740.00715.00718.001440010387000
2016-08-08724.00741.00711.00711.001800013042400
2016-08-05711.00752.00711.00722.003240023682600
2016-08-04722.00759.00705.00714.005210038106100
2016-08-03720.00732.00703.00710.001960014046100
2016-08-02712.00746.00712.00735.0096006932800
2016-08-01715.00727.00699.00723.002160015424500
2016-07-29725.00725.00687.00713.005070035634900
2016-07-28746.00746.00702.00710.003650026326200
2016-07-27762.00769.00736.00746.002720020445200
2016-07-26753.00765.00738.00747.001870013901500
2016-07-25763.00769.00738.00753.003410025779000
2016-07-22761.00773.00743.00746.002950022259500
2016-07-21766.00786.00766.00780.002970023091400
2016-07-20769.00790.00753.00768.004000030657600
2016-07-19780.00819.00760.00784.007130055648500
2016-07-15812.00817.00780.00784.005730045776600
2016-07-14820.00849.00807.00819.006310052062600
2016-07-13883.00898.00828.00834.006080052155600
2016-07-12854.00868.00837.00868.006050051562500
2016-07-11852.00880.00835.00846.004640039572600
2016-07-08835.00854.00816.00837.009470078808000
2016-07-07880.00894.00846.00849.005400046997700
2016-07-06863.00881.00830.00869.007430063115300
2016-07-05907.00907.00840.00878.00125300109267300
2016-07-04901.00964.00878.00900.00397500366615200
2016-07-01818.00835.00810.00820.006470053023500
2016-06-30800.00835.00798.00810.007370060096800
2016-06-29741.00811.00741.00798.009370072271600
2016-06-28738.00753.00718.00745.006500047798300
2016-06-27730.00756.00725.00753.0010690079628900
2016-06-24837.00863.00671.00728.00302300230860700
2016-06-23794.00825.00763.00777.00156700124553600
2016-06-22815.00828.00772.00791.007590060495100
2016-06-21827.00870.00800.00841.00137900115130200
2016-06-20807.00825.00780.00797.008820070713700
2016-06-17733.00756.00718.00747.007800057346900
2016-06-16769.00800.00683.00704.00164200118940400
2016-06-15759.00777.00738.00768.007300055731700
2016-06-14865.00870.00758.00759.00197600156863200
2016-06-13930.00930.00868.00876.00146300131056900
2016-06-10867.00940.00863.00930.00183200164950100
2016-06-09868.00902.00865.00865.0010320091205200
2016-06-08859.00885.00857.00863.006240054308900
2016-06-07838.00862.00831.00861.005990050611500
2016-06-06812.00841.00811.00835.004800039541600
2016-06-03830.00841.00815.00828.004440036833500
2016-06-02838.00843.00802.00825.007890065058000
2016-06-01844.00873.00840.00853.005310045487300
2016-05-31860.00861.00828.00859.005630047878500
2016-05-30810.00874.00809.00854.006530054622500
2016-05-27816.00816.00790.00810.006400051402600
2016-05-26817.00831.00815.00821.006040049711800
2016-05-25888.00888.00797.00810.00164700137274300
2016-05-24905.00905.00857.00888.00158200139694300
2016-05-23819.00903.00808.00900.00430300367641600
2016-05-20750.00783.00735.00783.009190070171300
2016-05-19725.00757.00723.00744.003760027918700
2016-05-18754.00775.00710.00736.006770050253900
2016-05-17725.00766.00725.00765.005170038420100
2016-05-16730.00742.00712.00721.003340024234200
2016-05-13718.00766.00703.00737.005810042011700
2016-05-12722.00726.00708.00721.00136009758800
2016-05-11722.00734.00711.00725.002060014828100
2016-05-10735.00760.00721.00722.003630026726100
2016-05-09717.00740.00708.00730.00121008754900
2016-05-06727.00727.00715.00715.001900013685400
2016-05-02712.00729.00689.00715.003420024297300
2016-04-28725.00743.00710.00722.003430024901700
2016-04-27725.00738.00719.00730.001480010777100
2016-04-26738.00747.00701.00719.005830042152700
2016-04-25750.00773.00727.00758.005620042306600
2016-04-22730.00737.00712.00735.003200023294500
2016-04-21699.00748.00699.00730.008090058374600
2016-04-20687.00700.00681.00689.004310029793500
2016-04-19705.00719.00683.00691.004260029839400
2016-04-18695.00695.00682.00682.002060014134400
2016-04-15682.00699.00682.00686.00118008109500
2016-04-14710.00719.00680.00691.004410030792000
2016-04-13690.00715.00690.00711.001530010808500
2016-04-12699.00712.00692.00692.001790012549500
2016-04-11690.00699.00669.00689.0081005531900
2016-04-08650.00700.00643.00673.004400029756600
2016-04-07648.00671.00637.00660.003190020871600
2016-04-06643.00670.00623.00658.005130032909200
2016-04-05700.00700.00647.00663.006800045325900
2016-04-04714.00714.00690.00701.002900020282200
2016-04-01735.00744.00700.00701.007350052789900
2016-03-31726.00760.00726.00736.008730064975800
2016-03-30712.00737.00712.00726.003930028440800
2016-03-29705.00719.00705.00711.001760012503900
2016-03-28715.00720.00700.00702.002430017245700
2016-03-25720.00728.00702.00703.003820027332600
2016-03-24688.00712.00681.00705.004180029240400
2016-03-23697.00701.00677.00691.006180042329900
2016-03-22700.00718.00694.00700.004530031754000
2016-03-18722.00725.00705.00709.009240065789300
2016-03-17820.00835.00735.00742.00143300111949600
2016-03-16764.00835.00755.00814.00183500147009200
2016-03-15748.00764.00742.00764.002040015385800
2016-03-14760.00760.00746.00746.003170023889700
2016-03-11755.00760.00727.00755.003860028760400
2016-03-10735.00778.00721.00765.009340070321500
2016-03-09724.00724.00700.00705.00133009376200
2016-03-08724.00736.00693.00720.001560011145500
2016-03-07749.00749.00719.00724.001910013960200
2016-03-04687.00738.00683.00727.003560025190400
2016-03-03695.00711.00690.00697.002670018646600
2016-03-02746.00760.00690.00702.0010190074012400
2016-03-01680.00682.00654.00671.002060013766100
2016-02-29687.00700.00672.00682.0099006853200
2016-02-26692.00700.00671.00686.003250022411500
2016-02-25709.00719.00693.00704.002720019148000
2016-02-24722.00740.00708.00719.001800012971900
2016-02-23765.00765.00717.00744.00132009687700
2016-02-22720.00750.00720.00750.00102007457600
2016-02-19740.00746.00722.00731.001580011593400
2016-02-18749.00783.00734.00760.003360025252400
2016-02-17848.00867.00720.00734.00167200132904600
2016-02-16660.00723.00657.00723.0012530088992500
2016-02-15600.00633.00595.00623.002710016818600
2016-02-12598.00612.00571.00575.004510026633100
2016-02-10674.00678.00603.00658.003000018957900
2016-02-09681.00696.00665.00684.001810012260500
2016-02-08689.00724.00670.00718.0067004696300
2016-02-05720.00721.00683.00691.001730012153800
2016-02-04730.00765.00721.00730.001660012184600
2016-02-03735.00749.00730.00741.002120015645800
2016-02-02775.00796.00751.00763.002350018194600
2016-02-01774.00795.00767.00790.002030015816600
2016-01-29754.00769.00725.00754.001570011691000
2016-01-28727.00778.00727.00767.001850013977300
2016-01-27754.00754.00725.00750.00110008172400
2016-01-26710.00742.00707.00738.001910013821300
2016-01-25730.00750.00701.00743.002120015495500
2016-01-22710.00715.00675.00698.004480031537000
2016-01-21731.00763.00636.00656.008690060575000
2016-01-20799.00818.00759.00761.003260025815600
2016-01-19773.00830.00773.00818.001590012816700
2016-01-18785.00797.00755.00784.002340018293500
2016-01-15847.00872.00827.00830.001850015565300
2016-01-14843.00863.00804.00863.002950024543600
2016-01-13857.00880.00827.00879.003400028830100
2016-01-12864.00894.00820.00845.005650047899100
2016-01-08881.00923.00871.00885.003330029628900
2016-01-07900.00921.00865.00907.004900043974400
2016-01-06951.00956.00905.00905.004830044672200
2016-01-05935.00972.00911.00970.004480041933200
2016-01-04959.001004.00950.00950.003930038180500
2015-12-30965.00985.00935.00982.004020038660900
2015-12-29940.001020.00939.00974.004190040452000
2015-12-28950.00998.00923.00970.008050076877800
2015-12-25845.00980.00831.00979.00251600231872600
2015-12-24954.00954.00825.00830.00182900162030100
2015-12-22987.001014.00950.00950.004120040485700
2015-12-211040.001040.00977.00987.005260052440300
2015-12-181070.001070.001044.001048.002140022637500
2015-12-171041.001055.001035.001040.002170022593400
2015-12-161062.001065.001041.001050.001140012035100
2015-12-151047.001130.001030.001050.006920074598500
2015-12-141060.001060.001015.001035.003170032718200
2015-12-111070.001097.001061.001067.001950020889500
2015-12-101091.001093.001070.001072.004300046382400
2015-12-091139.001139.001103.001114.002120023801200
2015-12-081138.001155.001098.001111.005230058343400
2015-12-071140.001155.001125.001138.001780020227800
2015-12-041139.001140.001115.001125.004280048244800
2015-12-031142.001156.001139.001150.001490017094300

   ※ 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