[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 
2017-04-285880.005940.005500.005620.0014622008300379000
2017-04-275700.005920.005630.005880.0012172007042901000
2017-04-266000.006110.005670.005700.00197060011550777000
2017-04-255400.006190.005400.006100.00334280019485071000
2017-04-245170.005390.005060.005300.005901003079139000
2017-04-215300.005390.005080.005270.007619003992587000
2017-04-205170.005430.004980.005180.0011140005827306500
2017-04-194930.005230.004810.005110.0011513005765552000
2017-04-184980.005090.004835.004980.007524003726362500
2017-04-175060.005160.004800.004850.0016395008131498000
2017-04-145490.005740.005120.005350.0017545009472816000
2017-04-135490.005900.005360.005470.00256290014375564000
2017-04-125100.005610.005020.005400.00253340013403863000
2017-04-115000.005370.004990.005300.00339680017663541500
2017-04-104420.004690.004370.004665.0010049004584803000
2017-04-074150.004340.003885.004225.0010519004376633000
2017-04-064080.004170.003960.004055.004357001760932000
2017-04-054000.004230.003970.004190.004630001901089000
2017-04-044255.004275.003945.004050.006171002540507500
2017-04-034295.004395.004155.004395.005738002457366000
2017-03-314175.004310.004025.004150.004904002040627500
2017-03-304400.004455.004055.004175.005423002299671000
2017-03-294560.004580.004240.004370.005852002557956000
2017-03-284380.004645.004340.004595.009103004095253500
2017-03-274685.004730.004100.004100.009003004014354000
2017-03-244260.004710.004255.004545.008387003790762000
2017-03-234450.004505.004080.004230.007325003123236500
2017-03-224375.004580.004260.004570.008846003898407000
2017-03-214860.005120.004370.004445.0017977008481348000
2017-03-174835.005340.004665.005030.00204080010179824000
2017-03-165230.005230.004610.004645.00318500016026459500
2017-03-154080.004570.003935.004525.00449810019257997500
2017-03-144000.004330.003865.004080.00381090015706868000
2017-03-133300.003790.003260.003790.0026560009409371000
2017-03-103060.003160.003020.003090.005509001701881500
2017-03-093000.003100.002930.003100.006225001889592700
2017-03-083000.003085.002950.002970.0015697004727935600
2017-03-072577.002953.002577.002871.0014155003972562100
2017-03-062482.002634.002470.002627.006922001773629000
2017-03-032700.002705.002532.002532.006956001810091300
2017-03-022756.002873.002635.002725.0013465003680074500
2017-03-012885.003010.002804.002956.006321001843184000
2017-02-283080.003125.002855.002900.0010349003041103100
2017-02-273205.003240.003015.003070.0010506003294574500
2017-02-243190.003530.003035.003485.009768003237128000
2017-02-233175.003320.003125.003180.005761001838702000
2017-02-223155.003590.003110.003230.0022436007524904000
2017-02-212900.003230.002882.003175.0017658005343421100
2017-02-202690.002939.002680.002800.0011547003239096500
2017-02-172873.002893.002677.002733.0016705004598366100
2017-02-163310.003345.002980.003025.0014440004511744700
2017-02-153425.003450.003070.003100.0012997004243420500
2017-02-143210.003435.002990.003215.0014707004654781100
2017-02-133110.003270.002910.003085.0025273007870533600
2017-02-102740.003390.002650.003390.00398770012413930700
2017-02-092818.002980.002670.002890.00627520017893434400
2017-02-082518.002718.002455.002718.0024746006415991100
2017-02-072450.002548.002183.002218.00716720016856997400
2017-02-061945.002170.001927.002170.0038058008025516900
2017-02-031580.001770.001520.001770.0018717003089998400
2017-02-021441.001552.001417.001470.0018851002788706500
2017-02-011469.001560.001389.001389.0029851004318385200
2017-01-311650.001935.001640.001789.0040877007436145700
2017-01-301555.001725.001520.001723.0020998003526196700
2017-01-271411.001476.001385.001425.00368900527335700
2017-01-261424.001434.001405.001425.00143200203496100
2017-01-251475.001486.001398.001427.00348400497990400
2017-01-241560.001565.001469.001469.00398100598539400
2017-01-231457.001544.001432.001543.00635400947209400
2017-01-201366.001440.001350.001434.00256300360810800
2017-01-191362.001399.001350.001356.00101700139446500
2017-01-181375.001384.001344.001374.00120400164231200
2017-01-171416.001416.001366.001387.00129700180531000
2017-01-161399.001423.001364.001397.00264600369328600
2017-01-131345.001379.001345.001359.0075600102824600
2017-01-121373.001394.001349.001369.00126600173037500
2017-01-111382.001480.001376.001380.00488500696055500
2017-01-101400.001414.001375.001382.00117300163279400
2017-01-061375.001389.001345.001367.00126100172391100
2017-01-051403.001415.001375.001388.00190300264977000
2017-01-041412.001480.001412.001430.00263700380539300
2016-12-301423.001456.001386.001400.00356900507694200
2016-12-291440.001490.001380.001405.007824001119823900
2016-12-281320.001513.001303.001445.0013879002001443400
2016-12-271284.001321.001260.001292.00157100202724200
2016-12-261388.001388.001268.001300.00238900315817700
2016-12-221391.001421.001345.001395.00227000313301200
2016-12-211315.001431.001303.001420.00645500890872500
2016-12-201265.001295.001250.001287.007410094302400
2016-12-191319.001324.001271.001271.007520097854100
2016-12-161235.001298.001235.001298.00121600154290600
2016-12-151251.001271.001222.001236.007130088537600
2016-12-141257.001280.001246.001261.007190090742400
2016-12-131257.001287.001221.001260.00100200124877200
2016-12-121209.001329.001205.001268.00158800199494400
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

   ※ 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