[3838 JQ] AQI 日足 時系列データ

[3838 JQ] AQI (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-05-28189000.00191000.00188000.00188000.00244541000
2008-05-27192000.00195000.00189000.00189000.0014928451000
2008-05-26202000.00202000.00195000.00195000.00152974000
2008-05-23205000.00205000.00200000.00205000.00295846000
2008-05-22203000.00203000.00203000.00203000.00112233000
2008-05-21213000.00217000.00210000.00210000.00194047000
2008-05-20220000.00220000.00218000.00220000.0071533000
2008-05-19224000.00226000.00215000.00226000.005311686000
2008-05-16212000.00220000.00212000.00220000.00112372000
2008-05-15210000.00213000.00209000.00211000.00214417000
2008-05-14212000.00212000.00209000.00210000.00367552000
2008-05-13228000.00228000.00211000.00220000.00378043000
2008-05-12230000.00234000.00224000.00225000.0017740609000
2008-05-09226000.00230000.00223000.00225000.00327275000
2008-05-08220000.00227000.00220000.00226000.00173800000
2008-05-07227000.00227000.00220000.00221000.007215927000
2008-05-02224000.00227000.00224000.00227000.00276077000
2008-05-01227000.00234000.00226000.00226000.005211956000
2008-04-30220000.00228000.00220000.00226000.0010423394000
2008-04-28227000.00227000.00220000.00221000.0011525595000
2008-04-25218000.00228000.00218000.00223000.0015434441000
2008-04-24222000.00226000.00215000.00218000.0012226736000
2008-04-23206000.00230000.00206000.00222000.0024955127000
2008-04-22221000.00222000.00213000.00213000.0027860255000
2008-04-21205000.00228000.00202000.00228000.00599132739000
2008-04-18191000.00200000.00190000.00198000.0011021298000
2008-04-17190000.00194000.00189000.00191000.0010920792000
2008-04-16189000.00190000.00187000.00187000.006311869000
2008-04-15192000.00194000.00187000.00187000.0011622081000
2008-04-14189000.00193000.00188000.00192000.006612524000
2008-04-11192000.00197000.00190000.00195000.009418122000
2008-04-10191000.00193000.00186000.00192000.006812946000
2008-04-09208000.00208000.00191000.00197000.0016031963000
2008-04-08223000.00223000.00209000.00209000.008518481000
2008-04-07213000.00223000.00212000.00219000.005111122000
2008-04-04223000.00223000.00216000.00217000.008117796000
2008-04-03223000.00227000.00215000.00223000.0015534208000
2008-04-02236000.00238000.00223000.00224000.0028465840000
2008-04-01224000.00234000.00220000.00228000.0034578226000
2008-03-31224000.00224000.00217000.00220000.0015032997000
2008-03-28225000.00226000.00216000.00224000.0021046499000
2008-03-27210000.00228000.00205000.00221000.0027259897000
2008-03-26210000.00214000.00196000.00212000.0021043807000
2008-03-25230000.00230000.00208000.00212000.00877189211000
2008-03-24228000.00231000.00222000.00230000.0033375326000
2008-03-21244000.00247000.00223000.00232000.00897210634000
2008-03-19211000.00243000.00211000.00241000.002441559848000
2008-03-18191000.00208000.00191000.00203000.00943188276000
2008-03-17174000.00197000.00164000.00191000.001382249760000
2008-03-14189000.00192000.00169000.00171000.00562100488000
2008-03-13197000.00204000.00183000.00187000.00857164298000
2008-03-12205000.00214000.00197000.00205000.001611333614000
2008-03-11191000.00202000.00181000.00201000.001065205955000
2008-03-10209000.00213000.00187000.00191000.001046205493000
2008-03-07220000.00220000.00203000.00207000.001620343572000
2008-03-06252000.00253000.00239000.00240000.00549134972000
2008-03-05268000.00273000.00256000.00257000.0032686837000
2008-03-04285000.00285000.00270000.00275000.00436121057000
2008-03-03285000.00294000.00280000.00286000.0034799387000
2008-02-29311000.00321000.00301000.00304000.00559173475000
2008-02-28325000.00342000.00305000.00309000.002286742338000
2008-02-27290000.00325000.00288000.00325000.002107657529000
2008-02-26270000.00293000.00269000.00285000.00750211382000
2008-02-25277000.00278000.00268000.00269000.0017748082000
2008-02-22267000.00272000.00266000.00271000.0016143364000
2008-02-21276000.00284000.00270000.00275000.0034996111000
2008-02-20286000.00295000.00270000.00272000.00434121315000
2008-02-19302000.00302000.00281000.00290000.00420122640000
2008-02-18273000.00305000.00269000.00295000.00732209631000
2008-02-15277000.00282000.00266000.00275000.00499136637000
2008-02-14286000.00286000.00277000.00281000.0026975826000
2008-02-13278000.00288000.00272000.00276000.00460128006000
2008-02-12310000.00315000.00272000.00275000.00635183314000
2008-02-08298000.00324000.00289000.00300000.001292398342000
2008-02-07271000.00297000.00267000.00292000.00679190780000
2008-02-06280000.00303000.00265000.00272000.002238638922000
2008-02-05256000.00292000.00256000.00292000.002246622418000
2008-02-04216000.00252000.00215000.00252000.00812191910000
2008-02-01216000.00220000.00210000.00212000.0029963892000
2008-01-31215000.00219000.00207000.00214000.00566120681000
2008-01-30236000.00239000.00221000.00223000.0038387716000
2008-01-29237000.00242000.00230000.00239000.0037989431000
2008-01-28238000.00249000.00225000.00226000.00581138354000
2008-01-25245000.00248000.00236000.00238000.00421101702000
2008-01-24238000.00250000.00233000.00236000.00751181777000
2008-01-23226000.00257000.00208000.00226000.001695397476000
2008-01-22223000.00223000.00223000.00223000.0011826314000
2008-01-21263000.00263000.00263000.00263000.0025466802000
2008-01-18274000.00313000.00274000.00313000.00573166156000
2008-01-17281000.00294000.00271000.00294000.00428120339000
2008-01-16264000.00284000.00252000.00271000.00786212087000
2008-01-15293000.00299000.00256000.00260000.00722198018000
2008-01-11320000.00324000.00274000.00285000.00785229700000
2008-01-10342000.00343000.00310000.00316000.00416136816000
2008-01-09323000.00338000.00322000.00337000.0030299350000
2008-01-08333000.00340000.00321000.00338000.00348114826000
2008-01-07333000.00338000.00315000.00318000.00437142637000
2008-01-04355000.00355000.00322000.00338000.00435145810000
2007-12-28381000.00384000.00369000.00370000.0026097569000
2007-12-27407000.00410000.00388000.00391000.00771307373000
2007-12-26398000.00424000.00391000.00417000.00734297594000
2007-12-25410000.00417000.00381000.00389000.00595238595000
2007-12-21398000.00405000.00372000.00398000.00957378735000
2007-12-20406000.00408000.00366000.00389000.00969370440000
2007-12-19435000.00435000.00415000.00416000.00247105676000
2007-12-18440000.00450000.00415000.00425000.00555238991000
2007-12-17495000.00499000.00413000.00435000.00610275705000
2007-12-14528000.00537000.00507000.00512000.0010152355000
2007-12-13544000.00545000.00515000.00518000.0012767016000
2007-12-12506000.00541000.00506000.00535000.0014877927000
2007-12-11541000.00544000.00505000.00515000.00256132991000
2007-12-10572000.00572000.00522000.00538000.00209113918000
2007-12-07611000.00612000.00571000.00580000.00177104573000
2007-12-06608000.00623000.00596000.00605000.00191116684000
2007-12-05626000.00630000.00583000.00598000.00317189680000
2007-12-04642000.00655000.00625000.00625000.00177113283000
2007-12-03622000.00655000.00622000.00645000.00257164862000
2007-11-30614000.00640000.00600000.00630000.00338208974000
2007-11-29637000.00640000.00601000.00613000.00321200153000
2007-11-28619000.00629000.00604000.00625000.00345213815000
2007-11-27590000.00620000.00575000.00611000.00351208997000
2007-11-26610000.00620000.00600000.00600000.00251153248000
2007-11-22533000.00610000.00532000.00595000.00325184448000
2007-11-21540000.00543000.00526000.00531000.00311165903000
2007-11-20500000.00510000.00483000.00498000.00333165033000
2007-11-19569000.00570000.00527000.00530000.0011763542000
2007-11-16551000.00566000.00540000.00556000.0013171927000
2007-11-15592000.00603000.00571000.00571000.0014886075000
2007-11-14609000.00620000.00591000.00591000.00313189933000
2007-11-13560000.00610000.00545000.00586000.00447260826000
2007-11-12573000.00583000.00550000.00562000.00247139790000
2007-11-09637000.00650000.00603000.00618000.0010667076000
2007-11-08600000.00643000.00571000.00640000.00245151348000
2007-11-07650000.00674000.00605000.00620000.00429274987000
2007-11-06680000.00694000.00615000.00640000.00480317452000
2007-11-05722000.00726000.00690000.00699000.00332234780000
2007-11-02725000.00750000.00704000.00721000.00531384819000
2007-11-01738000.00744000.00719000.00729000.00427311916000
2007-10-31722000.00764000.00712000.00745000.0016251187872000
2007-10-30729000.00796000.00721000.00772000.001035794628000
2007-10-29743000.00746000.00715000.00725000.00396289585000
2007-10-26694000.00721000.00693000.00720000.00985694259000
2007-10-25692000.00734000.00687000.00688000.00688480310000
2007-10-24706000.00711000.00688000.00688000.00857593336000
2007-10-23759000.00774000.00710000.00714000.00659487422000
2007-10-22807000.00875000.00742000.00754000.0019731570783000
2007-10-19700000.00787000.00688000.00787000.001078819129000
2007-10-18623000.00692000.00623000.00687000.00301200642000
2007-10-17659000.00659000.00613000.00622000.00303192185000
2007-10-16668000.00668000.00648000.00652000.00289188442000
2007-10-15675000.00677000.00657000.00675000.00166110332000
2007-10-12690000.00698000.00656000.00683000.00255174357000
2007-10-11650000.00680000.00633000.00677000.00325213921000
2007-10-10630000.00670000.00601000.00650000.00749472197000
2007-10-09620000.00620000.00620000.00620000.003722940000
2007-10-05747000.00753000.00712000.00720000.00379279344000
2007-10-04730000.00770000.00709000.00749000.00516382309000
2007-10-03800000.00823000.00726000.00740000.0016681283686000
2007-10-02720000.00773000.00710000.00773000.0019311450468000
2007-10-01600000.00673000.00600000.00673000.001378888816000
2007-09-28558000.00580000.00557000.00573000.00283160148000
2007-09-27543000.00558000.00541000.00556000.0010959956000
2007-09-26540000.00543000.00523000.00543000.0015683485000
2007-09-25558000.00558000.00529000.00532000.0012869206000
2007-09-21548000.00558000.00543000.00553000.00293161893000
2007-09-20545000.00550000.00520000.00540000.00644348731000
2007-09-19563000.00581000.00528000.00540000.001141640508000
2007-09-18532000.00560000.00514000.00548000.00397215417000
2007-09-14540000.00545000.00532000.00532000.00517278788000
2007-09-13520000.00533000.00520000.00530000.00434230017000
2007-09-12532000.00540000.00520000.00528000.00193102670000
2007-09-11522000.00540000.00513000.00529000.00399211787000
2007-09-10512000.00521000.00497000.00497000.0011055540000
2007-09-07530000.00534000.00518000.00522000.004724674000
2007-09-06515000.00525000.00508000.00521000.008543728000
2007-09-05540000.00543000.00520000.00524000.00195103803000
2007-09-04532000.00554000.00525000.00534000.00596321977000
2007-09-03507000.00530000.00503000.00529000.00442227078000
2007-08-31505000.00515000.00498000.00504000.00236119917000
2007-08-30500000.00508000.00497000.00507000.00591296214000
2007-08-29512000.00516000.00501000.00501000.00288147025000
2007-08-28544000.00565000.00539000.00542000.00283154743000
2007-08-27567000.00567000.00538000.00545000.008144938000
2007-08-24558000.00558000.00541000.00542000.0010055102000
2007-08-23551000.00578000.00550000.00578000.00217122884000
2007-08-22553000.00556000.00521000.00530000.008345184000
2007-08-21511000.00550000.00511000.00549000.0015080246000
2007-08-20521000.00526000.00497000.00500000.0012563447000
2007-08-17523000.00523000.00490000.00496000.0016380766000
2007-08-16531000.00539000.00475000.00524000.0012764701000
2007-08-15550000.00550000.00530000.00548000.004725304000
2007-08-14546000.00569000.00530000.00565000.008345781000
2007-08-13598000.00598000.00505000.00520000.006838579000
2007-08-10600000.00620000.00565000.00588000.00462278595000
2007-08-09596000.00640000.00586000.00640000.00366222605000
2007-08-08602000.00627000.00574000.00590000.00417250435000
2007-08-07590000.00614000.00582000.00592000.00483287610000
2007-08-06548000.00575000.00548000.00570000.00215120555000
2007-08-03528000.00550000.00515000.00533000.00244130303000
2007-08-02462000.00512000.00462000.00512000.0016681069000
2007-08-01479000.00484000.00459000.00463000.0011553995000
2007-07-31475000.00492000.00475000.00488000.009747185000
2007-07-30411000.00475000.00411000.00471000.0022499567000
2007-07-27484000.00501000.00431000.00436000.00477215176000
2007-07-26512000.00525000.00500000.00502000.0010453273000
2007-07-25484000.00502000.00474000.00502000.006632066000
2007-07-24482000.00495000.00480000.00490000.00209783000
2007-07-23481000.00481000.00470000.00480000.004521413000
2007-07-20498000.00498000.00480000.00486000.008340111000
2007-07-19491000.00499000.00482000.00498000.005928809000
2007-07-18499000.00501000.00493000.00494000.0016883336000
2007-07-17515000.00515000.00491000.00499000.0014472203000
2007-07-13504000.00538000.00504000.00523000.00223116676000
2007-07-12495000.00505000.00494000.00499000.007135420000
2007-07-11496000.00500000.00481000.00490000.0011958302000
2007-07-10520000.00560000.00492000.00500000.00500260682000
2007-07-09490000.00513000.00480000.00513000.00335169223000
2007-07-06473000.00473000.00461000.00463000.006429652000
2007-07-05483000.00490000.00476000.00476000.007033768000
2007-07-04502000.00502000.00483000.00492000.006632514000
2007-07-03518000.00519000.00500000.00501000.002613158000
2007-07-02508000.00509000.00499000.00509000.006130792000
2007-06-29510000.00516000.00503000.00511000.007739186000
2007-06-28520000.00528000.00486000.00517000.00373188775000
2007-06-27495000.00511000.00481000.00511000.00202101082000
2007-06-26522000.00522000.00472000.00490000.0019294485000
2007-06-25531000.00554000.00515000.00532000.0014878542000
2007-06-22560000.00560000.00512000.00541000.00513274926000
2007-06-21565000.00621000.00559000.00568000.00724433211000
2007-06-20550000.00575000.00529000.00557000.00521290010000
2007-06-19509000.00560000.00493000.00540000.00970509329000
2007-06-18469000.00516000.00469000.00516000.00869429890000
2007-06-15446000.00468000.00426000.00466000.00695311391000
2007-06-14403000.00436000.00402000.00436000.0021188347000
2007-06-13394000.00403000.00394000.00398000.007630190000
2007-06-12416000.00419000.00398000.00399000.0014056899000
2007-06-11425000.00445000.00408000.00408000.00495212234000
2007-06-08393000.00417000.00390000.00416000.0014558878000
2007-06-07395000.00402000.00391000.00398000.007128170000
2007-06-06396000.00404000.00394000.00401000.005521901000
2007-06-05410000.00414000.00400000.00400000.006425862000
2007-06-04419000.00423000.00409000.00411000.0017472306000
2007-06-01398000.00418000.00398000.00413000.00308125485000
2007-05-31389000.00398000.00389000.00393000.005621981000
2007-05-30394000.00398000.00383000.00385000.003714434000
2007-05-29399000.00401000.00393000.00399000.005019855000
2007-05-28396000.00404000.00393000.00398000.0011746591000
2007-05-25381000.00388000.00379000.00388000.0016462447000
2007-05-24382000.00385000.00378000.00385000.009435848000
2007-05-23387000.00387000.00374000.00381000.0013450948000

   ※ 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。 

Twitter