[4640 JQスタンダード] アンドール 日足 時系列データ

[4640 JQスタンダード] アンドール (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121149.001166.001020.001107.00492000540618000
2013-07-111250.001538.001116.001179.0014280001926518000
2013-07-10985.001345.00980.001315.0013080001627627000
2013-07-09995.001140.00887.001045.00579000569574000
2013-07-081045.001045.001002.001045.00342000356016000
2013-07-05760.00895.00760.00895.00181000154082000
2013-07-04751.00768.00732.00745.003000022484000
2013-07-03763.00776.00730.00775.005600042022000
2013-07-02799.00800.00750.00778.005700044544000
2013-07-01743.00810.00743.00800.007000054926000
2013-06-28657.00740.00646.00740.009000063618000
2013-06-27697.00702.00580.00640.007900050876000
2013-06-26829.00829.00662.00670.0011100081093000
2013-06-25850.00860.00766.00799.009100073273000
2013-06-24785.00930.00785.00855.00260000225257000
2013-06-21785.00820.00781.00815.003600028744000
2013-06-20765.00845.00765.00845.003900031728000
2013-06-19858.00869.00760.00794.007900063965000
2013-06-18890.00900.00850.00858.007800068526000
2013-06-17820.00919.00820.00896.0011300099053000
2013-06-14945.00945.00804.00835.0010400090333000
2013-06-13918.00970.00851.00890.00117000106727000
2013-06-12867.00930.00850.00916.00181000161273000
2013-06-11861.00921.00855.00912.00422000380844000
2013-06-10771.00771.00771.00771.001900014649000
2013-06-07645.00715.00645.00671.00272000177953000
2013-06-06870.00910.00795.00795.00170000143845000
2013-06-05910.001068.00874.00945.00373000351032000
2013-06-041252.001340.001072.001072.00417000491807000
2013-06-031340.001372.001200.001372.00348000465595000
2013-05-311012.001072.00956.001072.00147000151129000
2013-05-30911.001010.00866.00907.00263000242299000
2013-05-291217.001250.00938.001001.00524000545428000
2013-05-281067.001067.001001.001067.00140000148897000
2013-05-27917.00917.00875.00917.00410000373751000
2013-05-24767.00767.00766.00767.00145000111214000
2013-05-23547.00667.00542.00667.0015300096099000
2013-05-22600.00610.00550.00567.004700027368000
2013-05-21653.00654.00602.00610.006100037946000
2013-05-20717.00717.00615.00660.0010300066365000
2013-05-17685.00740.00675.00718.006600046659000
2013-05-16599.00763.00599.00739.00454000305088000
2013-05-15600.00600.00600.00600.0016000096000000
2013-05-14500.00500.00500.00500.00180009000000
2013-05-13420.00420.00420.00420.004500018900000
2013-05-10326.00349.00325.00340.00240008058000
2013-05-09358.00358.00318.00318.003600012242000
2013-05-08348.00365.00333.00351.008100028141000
2013-05-07321.00350.00309.00345.0012400040497000
2013-05-02290.00311.00290.00305.003800011550000
2013-05-01272.00286.00271.00286.00160004478000
2013-04-30277.00277.00272.00273.0060001647000
2013-04-26273.00273.00271.00271.0080002172000
2013-04-25280.00280.00273.00273.0060001659000
2013-04-24276.00280.00276.00279.0060001672000
2013-04-23278.00279.00270.00270.0080002212000
2013-04-22278.00278.00257.00278.00260007061000
2013-04-19271.00278.00270.00278.00130003534000
2013-04-18277.00285.00269.00271.004500012417000
2013-04-17308.00308.00277.00300.004000012101000
2013-04-16255.00299.00250.00287.007400020710000
2013-04-15243.00255.00243.00255.0090002246000
2013-04-12239.00243.00238.00243.0090002158000
2013-04-11228.00235.00228.00235.0050001153000
2013-04-10231.00231.00230.00230.00220005081000
2013-04-09240.00240.00240.00240.002000480000
2013-04-08232.00232.00232.00232.001000232000
2013-04-05234.00235.00234.00235.0060001405000
2013-04-04234.00234.00234.00234.001000234000
2013-04-0300
2013-04-02242.00242.00231.00242.0050001199000
2013-04-01246.00246.00246.00246.002000492000
2013-03-29250.00251.00250.00250.003000751000
2013-03-28258.00261.00250.00250.003000769000
2013-03-2700
2013-03-26248.00248.00248.00248.004000992000
2013-03-25242.00249.00242.00249.002000491000
2013-03-22254.00254.00241.00242.00120002965000
2013-03-21251.00254.00251.00254.003000759000
2013-03-19245.00245.00243.00243.004000978000
2013-03-18250.00250.00248.00248.002000498000
2013-03-15250.00250.00250.00250.001000250000
2013-03-1400
2013-03-13246.00250.00245.00250.00230005684000
2013-03-12244.00245.00244.00245.0060001468000
2013-03-1100
2013-03-08240.00240.00240.00240.001000240000
2013-03-07246.00246.00241.00241.0080001947000
2013-03-06245.00245.00245.00245.0050001225000
2013-03-05243.00243.00242.00243.0070001700000
2013-03-04233.00240.00233.00240.003000710000
2013-03-01227.00227.00227.00227.002000454000
2013-02-28226.00230.00226.00230.002000456000
2013-02-2700
2013-02-26225.00225.00225.00225.001000225000
2013-02-25212.00219.00212.00219.002000431000
2013-02-2200
2013-02-21210.00212.00210.00212.0060001262000
2013-02-20225.00225.00217.00217.004000879000
2013-02-19232.00232.00225.00225.004000914000
2013-02-18227.00227.00227.00227.001000227000
2013-02-1500
2013-02-1400
2013-02-13222.00222.00222.00222.001000222000
2013-02-12231.00231.00230.00230.002000461000
2013-02-08238.00238.00238.00238.002000476000
2013-02-07224.00243.00224.00243.0050001183000
2013-02-0600
2013-02-0500
2013-02-04240.00240.00239.00239.002000479000
2013-02-01239.00239.00239.00239.0050001195000
2013-01-31233.00234.00233.00234.002000467000
2013-01-3000
2013-01-29230.00230.00230.00230.001000230000
2013-01-28230.00230.00230.00230.001000230000
2013-01-25230.00230.00230.00230.001000230000
2013-01-24227.00227.00225.00225.002000452000
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-17235.00235.00235.00235.0050001175000
2013-01-16230.00230.00230.00230.002000460000
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-08239.00239.00239.00239.001000239000
2013-01-07240.00240.00240.00240.004000960000
2013-01-04243.00243.00243.00243.002000486000
2012-12-28221.00230.00221.00230.003000681000
2012-12-27222.00222.00221.00221.004000887000
2012-12-26210.00210.00210.00210.0050001050000
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-18216.00216.00216.00216.002000432000
2012-12-1700
2012-12-1400
2012-12-13210.00210.00210.00210.001000210000
2012-12-12202.00202.00202.00202.001000202000
2012-12-11210.00210.00210.00210.004000840000
2012-12-10202.00202.00202.00202.001000202000
2012-12-0700
2012-12-06210.00210.00210.00210.0050001050000
2012-12-0500
2012-12-0400
2012-12-03212.00212.00210.00210.004000846000
2012-11-30209.00209.00209.00209.001000209000
2012-11-2900
2012-11-2800
2012-11-27195.00195.00195.00195.001000195000
2012-11-26200.00200.00200.00200.003000600000
2012-11-2200
2012-11-2100
2012-11-20195.00195.00195.00195.001000195000
2012-11-19189.00189.00189.00189.001000189000
2012-11-1600
2012-11-15188.00188.00188.00188.001000188000
2012-11-1400
2012-11-13183.00183.00183.00183.001000183000
2012-11-1200
2012-11-09189.00189.00186.00186.005000942000
2012-11-08195.00195.00194.00194.002000389000
2012-11-0700
2012-11-0600
2012-11-05210.00210.00210.00210.004000840000
2012-11-0200
2012-11-01188.00188.00188.00188.003000564000
2012-10-31185.00188.00185.00188.002000373000
2012-10-30180.00180.00180.00180.001000180000
2012-10-29186.00186.00185.00185.003000557000
2012-10-26193.00193.00193.00193.001000193000
2012-10-25188.00188.00188.00188.001000188000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19185.00185.00185.00185.002000370000
2012-10-1800
2012-10-17180.00180.00180.00180.001000180000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10182.00183.00182.00183.002000365000
2012-10-0900
2012-10-05191.00191.00191.00191.001000191000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01195.00195.00186.00186.004000771000
2012-09-28193.00195.00193.00195.002000388000
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18192.00192.00192.00192.001000192000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07200.00200.00200.00200.001000200000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03200.00200.00200.00200.002000400000
2012-08-31195.00195.00190.00190.003000580000
2012-08-30190.00190.00190.00190.001000190000
2012-08-29195.00195.00195.00195.001000195000
2012-08-28185.00190.00185.00190.003000560000
2012-08-27185.00185.00185.00185.001000185000
2012-08-24186.00190.00186.00190.005000934000
2012-08-2300
2012-08-22194.00195.00194.00195.002000389000
2012-08-2100
2012-08-2000
2012-08-17193.00194.00193.00194.003000581000
2012-08-1600
2012-08-1500
2012-08-14194.00194.00194.00194.002000388000
2012-08-1300
2012-08-10198.00198.00198.00198.001000198000
2012-08-0900
2012-08-08181.00198.00181.00198.003000560000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01197.00197.00197.00197.002000394000
2012-07-31194.00194.00194.00194.001000194000
2012-07-3000
2012-07-27185.00185.00185.00185.001000185000
2012-07-26195.00195.00170.00170.003000560000
2012-07-25200.00200.00175.00175.002000375000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18195.00195.00195.00195.001000195000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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