[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 
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
2016-08-17449.00450.00442.00444.0040001787600
2016-08-16446.00450.00446.00448.0025001116200
2016-08-15451.00463.00439.00454.00101004575500
2016-08-12437.00450.00434.00435.0043001892800
2016-08-10444.00444.00436.00437.0030001318800
2016-08-09435.00440.00435.00439.001300568600
2016-08-08448.00450.00436.00437.0089003899000
2016-08-05451.00451.00448.00448.00900405600
2016-08-04457.00457.00444.00444.0038001722100
2016-08-03439.00441.00439.00441.001500660700
2016-08-02442.00448.00437.00448.0046002032800
2016-08-01446.00446.00441.00441.0028001244000
2016-07-29446.00446.00440.00440.001200529600
2016-07-28442.00445.00441.00445.001200530600
2016-07-27445.00445.00443.00444.0030001331000
2016-07-26450.00450.00445.00445.001400626000
2016-07-25450.00455.00447.00450.0073003297600
2016-07-22448.00448.00441.00443.0044001953500
2016-07-21442.00448.00442.00442.0028001246600
2016-07-20440.00455.00435.00440.0078003461800
2016-07-19440.00444.00436.00440.0052002277200
2016-07-15454.00454.00440.00440.0044001953000
2016-07-14444.00455.00435.00441.00107004757800
2016-07-13443.00451.00443.00444.0026001159800
2016-07-12464.00464.00444.00447.00100004561300
2016-07-11433.00451.00433.00451.0049002172800
2016-07-08453.00453.00432.00433.0068002966500
2016-07-07442.00461.00440.00454.00164007384500
2016-07-06448.00475.00437.00447.003430015504800
2016-07-05467.00467.00435.00448.003500015742500
2016-07-04419.00490.00419.00464.0011700055202200
2016-07-01432.00432.00417.00418.0066002783000
2016-06-30411.00415.00410.00412.0060002470600
2016-06-29406.00413.00403.00410.0051002090300
2016-06-28400.00406.00392.00406.00120004791300
2016-06-27401.00410.00401.00406.0065002637300
2016-06-24434.00435.00400.00401.00189007806700
2016-06-23430.00438.00428.00430.0071003059100
2016-06-22442.00446.00427.00428.002360010318000
2016-06-21463.00470.00442.00445.006300028621700
2016-06-20436.00490.00436.00479.0015100071488600
2016-06-17432.00435.00420.00420.003780016172900
2016-06-16459.00459.00431.00440.00186008205300
2016-06-15440.00463.00436.00451.0079003545700
2016-06-14457.00459.00440.00440.002520011260300
2016-06-13482.00486.00468.00468.00202009615500
2016-06-10496.00499.00471.00489.00204009900200
2016-06-09498.00509.00487.00492.002490012330600
2016-06-08476.00544.00475.00492.00350600177510800
2016-06-07485.00485.00473.00479.003220015343700
2016-06-06443.00505.00430.00485.008760041661400
2016-06-03420.00435.00420.00435.0064002750400
2016-06-02432.00436.00416.00423.0079003390900
2016-06-01442.00450.00440.00440.0074003300500
2016-05-31452.00468.00441.00441.0060002706100
2016-05-30430.00469.00429.00444.003320014586200
2016-05-27434.00439.00430.00433.0059002551500
2016-05-26433.00434.00432.00433.0035001515500
2016-05-25438.00442.00431.00431.0092004002100
2016-05-24437.00440.00437.00440.0040001754600
2016-05-23440.00442.00430.00434.00127005533600
2016-05-20439.00448.00431.00432.00124005441000
2016-05-19441.00441.00430.00436.00147006394400
2016-05-18459.00460.00439.00442.00129005735600
2016-05-17457.00468.00453.00464.0081003750500
2016-05-16440.00463.00439.00462.005080022657400
2016-05-13505.00505.00470.00472.002910014030700
2016-05-12508.00508.00490.00491.003580017896700
2016-05-11507.00509.00485.00489.008140040451700
2016-05-10506.00555.00503.00524.00601800319695100
2016-05-09432.00490.00425.00490.0014530069883500
2016-05-06420.00420.00407.00410.0029001193700
2016-05-02402.00410.00402.00410.001400564600
2016-04-28423.00430.00413.00417.0082003455400
2016-04-27415.00427.00415.00416.0049002048700
2016-04-26460.00460.00426.00426.0052002289100
2016-04-25467.00470.00454.00454.0071003267300
2016-04-22430.00467.00430.00455.003010013568100
2016-04-21423.00429.00422.00427.0028001190400
2016-04-20421.00423.00421.00422.001400590100
2016-04-19431.00431.00414.00420.0067002846100
2016-04-18403.00416.00403.00407.0028001137100
2016-04-15416.00417.00406.00410.0082003363400
2016-04-14411.00417.00410.00416.0046001899000
2016-04-13410.00411.00405.00405.0028001144600
2016-04-12409.00409.00400.00400.0091003659600
2016-04-11404.00419.00404.00410.001600656400
2016-04-08410.00420.00402.00407.0028001156700
2016-04-07402.00415.00402.00415.0030001218500
2016-04-06405.00413.00397.00404.0036001462500
2016-04-05405.00407.00400.00400.0048001933400
2016-04-04406.00410.00406.00407.00800325700
2016-04-01419.00420.00406.00407.0055002265300
2016-03-31407.00420.00407.00411.0041001707300
2016-03-30406.00410.00400.00407.0046001862900
2016-03-29402.00413.00394.00408.001900769700
2016-03-28428.00428.00410.00418.0051002110800
2016-03-25425.00426.00420.00420.00700297200
2016-03-24417.00421.00417.00420.0026001087300
2016-03-23435.00435.00416.00420.0087003684000
2016-03-22446.00448.00431.00434.0049002159700
2016-03-18443.00443.00427.00430.0037001603900
2016-03-17425.00458.00425.00447.002380010563200
2016-03-16415.00420.00415.00420.001900792400
2016-03-15414.00428.00414.00421.0045001898400
2016-03-14410.00418.00410.00413.0049002030600
2016-03-11409.00414.00407.00407.0074003035800
2016-03-10398.00403.00398.00403.001100440500
2016-03-09398.00398.00385.00396.0040001559400
2016-03-08406.00412.00400.00400.0068002750500
2016-03-07399.00410.00399.00404.0099004014600
2016-03-04394.00408.00385.00394.00228008944100
2016-03-03385.00410.00385.00402.0070002777600
2016-03-02389.00405.00389.00396.0040001586400
2016-03-01377.00415.00372.00389.00198007799600
2016-02-29384.00393.00384.00384.0058002248700
2016-02-26380.00389.00380.00387.001500577000
2016-02-25368.00384.00368.00376.002400893800
2016-02-24379.00379.00375.00376.0034001280200
2016-02-23386.00390.00375.00380.0060002288200
2016-02-22385.00398.00380.00384.001700656200
2016-02-19366.00391.00366.00387.0062002343800
2016-02-18395.00399.00383.00385.0047001827000
2016-02-17351.00398.00351.00381.00231008742500
2016-02-16359.00363.00345.00351.00124004380100
2016-02-15367.00375.00340.00351.00240008557000
2016-02-12350.00380.00337.00337.004010013989700
2016-02-10430.00432.00410.00413.00122005151800
2016-02-09457.00462.00437.00446.0087003921500
2016-02-08476.00477.00470.00470.0056002650200
2016-02-05491.00491.00475.00478.0088004268200
2016-02-04491.00493.00490.00491.0029001423100
2016-02-03491.00493.00489.00492.0038001863200
2016-02-02500.00505.00499.00499.0054002707300
2016-02-01498.00504.00495.00500.00116005790400
2016-01-29490.00500.00488.00490.0097004757700
2016-01-28492.00509.00486.00489.00108005368500
2016-01-27507.00509.00485.00492.002070010281200
2016-01-26482.00496.00472.00475.00153007350600
2016-01-25473.00482.00472.00474.0068003244900
2016-01-22453.00482.00453.00472.0052002414300
2016-01-21461.00462.00458.00460.0072003315400
2016-01-20510.00510.00461.00461.00125006076600
2016-01-19480.00480.00473.00476.0057002723800
2016-01-18485.00495.00480.00481.002140010343900
2016-01-15501.00512.00501.00503.00176008883600
2016-01-14495.00509.00491.00500.00116005773400
2016-01-13500.00510.00490.00496.00174008609700
2016-01-12513.00515.00497.00498.0098004927900
2016-01-08511.00523.00508.00523.00115005908400
2016-01-07523.00523.00514.00514.0069003578700
2016-01-06536.00541.00524.00524.00146007766000
2016-01-05535.00537.00524.00532.0063003352400
2016-01-04530.00557.00530.00545.00181009852100
2015-12-30521.00550.00521.00530.002060010991800
2015-12-29520.00540.00512.00535.0055002933100
2015-12-28490.00524.00490.00510.00111005581700
2015-12-25483.00500.00483.00488.002290011233500
2015-12-24532.00537.00500.00501.003560018622200
2015-12-22541.00555.00530.00538.002310012392300
2015-12-21550.00550.00538.00539.0090004880800
2015-12-18550.00552.00547.00548.0097005324800
2015-12-17556.00557.00549.00551.0098005424400
2015-12-16553.00556.00543.00550.00153008411500
2015-12-15565.00573.00550.00554.00138007776200
2015-12-14575.00578.00570.00573.00162009293400
2015-12-11590.00599.00584.00584.00138008152500
2015-12-10585.00625.00585.00590.002920017517300
2015-12-09599.00599.00588.00595.00141008375900
2015-12-08600.00605.00600.00600.0094005647800
2015-12-07598.00615.00597.00603.001860011226800
2015-12-04599.00600.00597.00598.0084005024200
2015-12-03601.00605.00599.00600.0041002467000
2015-12-02602.00612.00600.00606.0077004646000
2015-12-01608.00608.00599.00602.0093005589100
2015-11-30598.00605.00596.00604.0024001439400
2015-11-27609.00609.00598.00598.0056003372400
2015-11-26609.00612.00605.00606.0038002304800

   ※ 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