[4288 JQスタンダード] アズジェント 日足 時系列データ

[4288 JQスタンダード] アズジェント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-233190.003340.003130.003280.00127900414970000
2017-08-223105.003220.003105.003170.0078700249554000
2017-08-213160.003230.003030.003135.00131200408960500
2017-08-183210.003295.003155.003190.00141800455196000
2017-08-173345.003435.003280.003350.00156700524465000
2017-08-163295.003420.003245.003295.00192100637255000
2017-08-153425.003475.003010.003225.004519001446628000
2017-08-143635.003730.003425.003425.003660001286760500
2017-08-104145.004195.004085.004125.00130900541860500
2017-08-094070.004110.003920.004085.00114700460495500
2017-08-083930.004090.003870.004010.00104100415894500
2017-08-074020.004045.003925.003940.0072000286093500
2017-08-043940.004130.003925.004035.0081500329574000
2017-08-034005.004060.003905.004020.00130400519041500
2017-08-023805.004140.003755.004065.002506001001022000
2017-08-014200.004245.003815.003850.003245001293861000
2017-07-314200.004300.004020.004270.00203200839727500
2017-07-284365.004425.004115.004280.00227200974710000
2017-07-274585.004675.004375.004450.003269001462067500
2017-07-264620.004690.004535.004620.002209001019264500
2017-07-254500.004675.004375.004660.004187001903204000
2017-07-244290.004490.004260.004490.004783002104372000
2017-07-214220.004315.004205.004220.00146000620820500
2017-07-204390.004390.004140.004190.004423001869861000
2017-07-194130.004420.004130.004400.006817002928073000
2017-07-183980.004145.003940.004090.00141700571548000
2017-07-144005.004050.003910.004035.00163400648848000
2017-07-134100.004230.004005.004030.00223300921817000
2017-07-124030.004115.003910.004060.00183200735996500
2017-07-114230.004375.003955.004000.006474002719412000
2017-07-103980.004240.003980.004230.003306001364080500
2017-07-073885.004010.003870.003965.00134000528631500
2017-07-063895.004085.003870.003955.003099001236059500
2017-07-054085.004180.003805.003900.004264001703456500
2017-07-044110.004185.003900.003955.003642001466234000
2017-07-034195.004345.004020.004100.004659001929339000
2017-06-304030.004230.003900.004135.0011929004841760500
2017-06-293650.004125.003530.004100.0014003005456260500
2017-06-283560.003790.003380.003425.009175003308243000
2017-06-273300.003550.003165.003550.006609002235521000
2017-06-263100.003300.003030.003285.00303200975071500
2017-06-233230.003230.003005.003100.00289000898073500
2017-06-223235.003325.003120.003220.003826001231895500
2017-06-213060.003240.003020.003220.005256001656680500
2017-06-203235.003295.002931.003005.0012108003795158700
2017-06-192743.002846.002700.002825.004223001177369400
2017-06-162540.002727.002482.002709.00338700894515700
2017-06-152554.002586.002417.002560.00331000828479000
2017-06-142594.002655.002573.002575.00217600568740600
2017-06-132573.002650.002523.002565.00377100971139100
2017-06-122905.002960.002666.002673.004716001297852200
2017-06-092785.002940.002776.002905.004122001182182600
2017-06-082761.002999.002740.002815.008425002427898600
2017-06-072760.002977.002720.002735.0011085003147542000
2017-06-062752.002789.002560.002670.008615002301361800
2017-06-052440.002898.002417.002839.0014724003995558100
2017-06-022376.002440.002320.002398.00297600706834100
2017-06-012450.002479.002347.002356.00337500810085000
2017-05-312336.002492.002334.002480.004644001129725400
2017-05-302354.002418.002309.002324.00275500647118100
2017-05-292352.002440.002313.002378.00407100963327400
2017-05-262541.002570.002353.002382.009905002436817200
2017-05-252425.002623.002425.002588.0017908004549777500
2017-05-242286.002449.002232.002398.0012572002959284400
2017-05-232194.002370.002187.002307.0016224003743790000
2017-05-222236.002280.002168.002221.009616002134532900
2017-05-192250.002445.002192.002340.0031238007249567800
2017-05-182273.002389.002154.002206.0033643007688392000
2017-05-172151.002364.002086.002285.00507470011276572600
2017-05-162150.002151.002106.002151.0014057003015150600
2017-05-151771.001844.001709.001751.0014852002631731300
2017-05-121590.001675.001585.001671.00588900961543500
2017-05-111466.001567.001466.001567.00292800449733300
2017-05-101508.001644.001467.001471.00613500945945200
2017-05-091445.001489.001411.001483.00118700173100200
2017-05-081430.001484.001429.001449.00189100275572700
2017-05-021383.001405.001360.001390.0092800128463400
2017-05-011374.001400.001357.001373.00111700153615200
2017-04-281331.001343.001310.001330.004880064628400
2017-04-271358.001366.001303.001328.00108100144253600
2017-04-261343.001372.001326.001358.0083000111832000
2017-04-251265.001334.001262.001314.00104000135711900
2017-04-241344.001359.001271.001271.00134300175598600
2017-04-211403.001404.001330.001357.00182200246796800
2017-04-201415.001428.001383.001398.00111600156135500
2017-04-191385.001417.001375.001412.00175000244265200
2017-04-181330.001421.001318.001406.00420000581133800
2017-04-171271.001339.001271.001310.00203300265613000
2017-04-141261.001306.001223.001256.00226000285292500
2017-04-131197.001312.001195.001286.00273400342678000
2017-04-121212.001238.001174.001208.00268200323885100
2017-04-111301.001312.001265.001272.00143900184831500
2017-04-101321.001335.001283.001314.00135000177233100
2017-04-071320.001359.001263.001321.00274300362060900
2017-04-061361.001380.001317.001328.00231400310731500
2017-04-051436.001460.001345.001389.00357500498927600
2017-04-041514.001520.001401.001434.006934001012020500
2017-04-031567.001649.001527.001545.008776001398809100
2017-03-311510.001614.001485.001564.009079001411442600
2017-03-301532.001594.001476.001514.0018005002782361900
2017-03-291502.001615.001501.001560.0055127008711801700
2017-03-281370.001380.001318.001320.00140700190259600
2017-03-271349.001363.001310.001330.00117800157182100
2017-03-241298.001378.001295.001378.00150400202167000
2017-03-231338.001355.001290.001303.00181900239653100
2017-03-221350.001393.001320.001355.00147600200718700
2017-03-211390.001408.001361.001378.00130700180519100
2017-03-171477.001480.001383.001420.00294800418898900
2017-03-161395.001470.001395.001469.00266100383219500
2017-03-151428.001446.001333.001417.00374200523570600
2017-03-141396.001458.001378.001458.00296400422893300
2017-03-131427.001460.001383.001388.00356400501106100
2017-03-101441.001477.001392.001447.0011016001584497600
2017-03-091512.001565.001425.001433.0022001003285579200
2017-03-081698.001748.001541.001552.001032150016985034000
2017-03-071393.001737.001325.001737.0048237007504469500
2017-03-061332.001484.001310.001437.0021370003056454400
2017-03-031208.001356.001190.001355.0015721002026666700
2017-03-021146.001197.001100.001197.00304600352112800
2017-03-011112.001214.001112.001143.00615600714855000
2017-02-281184.001189.001105.001107.00258500293727900
2017-02-271141.001187.001130.001187.00145700168500900
2017-02-241108.001136.001107.001136.007820087732500
2017-02-231130.001145.001087.001129.00181400201641200
2017-02-221143.001160.001120.001127.00175900199631100
2017-02-211186.001209.001120.001155.00334200385629800
2017-02-201181.001233.001135.001216.00318200378335700
2017-02-171313.001316.001145.001175.008714001065475000
2017-02-161236.001286.001225.001283.00479500602748900
2017-02-151185.001288.001181.001261.0012621001567445300
2017-02-141180.001203.001134.001140.00752700876702200
2017-02-131079.001207.001071.001198.0015080001726691400
2017-02-10986.001123.00980.001089.0010845001154424300
2017-02-09999.001023.00974.00994.00243500242512400
2017-02-081000.001037.00981.001012.00381600383992000
2017-02-071032.001044.00978.001001.00704400708590700
2017-02-061095.001128.001053.001071.0019800002154782800
2017-02-031067.001144.001020.001117.0059081006410874700
2017-02-02990.001047.00980.001020.0017180001746823000
2017-02-011030.001157.00970.001008.0064690006871828900
2017-01-311028.001098.001004.001027.0063495006726135300
2017-01-30798.00948.00790.00948.001050500945635700
2017-01-27800.00819.00789.00798.006230049933400
2017-01-26800.00821.00785.00797.00130000104361600
2017-01-25773.00829.00759.00801.00192500153384100
2017-01-24740.00765.00735.00758.003760028300800
2017-01-23731.00753.00725.00745.005390039689400
2017-01-20760.00767.00726.00735.008340061776300
2017-01-19759.00790.00755.00756.003800029149400
2017-01-18761.00770.00735.00758.008660065216700
2017-01-17761.00795.00756.00768.00138100107226200
2017-01-16780.00787.00756.00762.0011070084928600
2017-01-13795.00814.00765.00779.00361400283937000
2017-01-12840.00890.00802.00810.0022001001876921600
2017-01-11793.00808.00771.00790.00218700173495300
2017-01-10786.00791.00726.00778.00216900164656500
2017-01-06741.00803.00741.00781.00320100249836200
2017-01-05725.00769.00716.00736.00136300101231400
2017-01-04732.00737.00708.00714.005090036852000
2016-12-30724.00740.00722.00725.003490025454100
2016-12-29726.00758.00726.00736.007760057089500
2016-12-28718.00734.00714.00727.005590040432400
2016-12-27724.00733.00707.00707.0012380088459200
2016-12-26744.00755.00711.00729.0012600091632600
2016-12-22779.00779.00730.00746.00205100153992300
2016-12-21810.00836.00765.00767.00571300458565500
2016-12-20785.00865.00748.00840.00782200632529000
2016-12-19726.00818.00724.00800.00463600360755100
2016-12-16715.00758.00709.00734.00224300163774300
2016-12-15711.00715.00702.00702.009430066684600
2016-12-14712.00713.00700.00708.0010910076903300
2016-12-13703.00739.00700.00700.00193500137977200
2016-12-12706.00741.00702.00704.00190900136012600
2016-12-09720.00823.00711.00748.0014123001097546700
2016-12-08744.00759.00697.00731.00440700319956600
2016-12-07823.00848.00763.00763.0015872001272429700
2016-12-06868.00913.00861.00913.00323300288245200
2016-12-05798.00805.00733.00763.00945600726193700
2016-12-02862.00877.00752.00790.0037413003114993200
2016-12-01727.00727.00727.00727.002850020719500
2016-11-30627.00627.00627.00627.0087005454900
2016-11-29533.00535.00515.00527.0073003805000
2016-11-28530.00530.00510.00523.0087004517800
2016-11-25548.00548.00526.00526.0058003092500
2016-11-24546.00547.00542.00543.0030001632400
2016-11-22543.00550.00543.00546.0030001642000
2016-11-21549.00549.00541.00543.0066003609100
2016-11-18550.00554.00540.00546.0075004087600
2016-11-17554.00558.00549.00551.0089004916300
2016-11-16550.00555.00544.00550.0036001977200
2016-11-15540.00552.00540.00544.0052002852100
2016-11-14530.00550.00530.00547.0041002233300
2016-11-11523.00537.00523.00527.0081004259900
2016-11-10518.00539.00518.00533.0072003811700
2016-11-09535.00535.00511.00514.00180009384700
2016-11-08531.00532.00527.00528.00106005608300
2016-11-07531.00538.00528.00528.0055002933000
2016-11-04530.00538.00530.00533.00109005816600
2016-11-02543.00546.00523.00538.001960010489600
2016-11-01521.00542.00521.00534.002330012357100
2016-10-31527.00532.00522.00530.0069003632000
2016-10-28539.00540.00535.00537.0076004085400
2016-10-27553.00553.00533.00544.002060011142000
2016-10-26548.00556.00542.00550.0069003778000
2016-10-25555.00562.00548.00549.00146008047700
2016-10-24573.00573.00555.00563.00165009319200
2016-10-21554.00575.00548.00553.003830021429000
2016-10-20556.00557.00551.00552.0095005256300
2016-10-19556.00561.00550.00553.002060011402900
2016-10-18556.00563.00551.00556.0084004672900
2016-10-17560.00560.00546.00548.0071003933400
2016-10-14555.00566.00545.00545.0096005296200
2016-10-13549.00561.00535.00561.003620019820000
2016-10-12566.00579.00560.00561.003620020562100
2016-10-11593.00595.00564.00568.004140023731400
2016-10-07567.00595.00558.00577.007890045263500
2016-10-06566.00595.00552.00570.00209400118902200
2016-10-05500.00575.00500.00575.00458300257743100
2016-10-04491.00500.00479.00495.00148007244700
2016-10-03510.00510.00480.00494.002920014378800
2016-09-30503.00514.00503.00510.0081004113900
2016-09-29504.00510.00499.00503.00100005010800
2016-09-28500.00514.00500.00505.00104005227700
2016-09-27519.00519.00501.00508.002550012952200
2016-09-26548.00550.00524.00524.00109005832700
2016-09-23545.00551.00530.00550.003100016798900
2016-09-21532.00548.00519.00548.003340017611600
2016-09-20494.00553.00494.00542.0010430055246800
2016-09-16484.00494.00484.00494.0094004618200
2016-09-15484.00492.00481.00484.0024001165100
2016-09-14485.00497.00480.00484.00110005363400
2016-09-13470.00494.00470.00489.00192009335300
2016-09-12472.00480.00470.00474.0075003550700
2016-09-09475.00475.00473.00473.001700805900
2016-09-08480.00480.00473.00473.001200572100
2016-09-07476.00477.00476.00477.001200572200
2016-09-06466.00493.00466.00475.0097004672200
2016-09-05469.00470.00467.00468.0093004363900
2016-09-02465.00466.00463.00466.0035001627900
2016-09-01462.00474.00461.00465.0057002660200
2016-08-31464.00464.00461.00461.001100508900
2016-08-30466.00467.00462.00464.0033001535600
2016-08-29467.00483.00467.00470.0028001323700
2016-08-26463.00470.00459.00461.0073003375300
2016-08-25460.00466.00460.00462.0087004012300
2016-08-24465.00468.00463.00464.0023001067700
2016-08-23456.00490.00454.00470.003260015309200
2016-08-22455.00459.00455.00455.0066003014300
2016-08-19454.00459.00451.00459.001400638100
2016-08-18450.00453.00446.00451.0043001936600

   ※ 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