[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 
2017-06-26438.00438.00431.00434.0059002570800
2017-06-23452.00458.00435.00435.00208009332900
2017-06-22452.00470.00442.00445.002800012779700
2017-06-21441.00459.00434.00449.00191008488900
2017-06-20438.00439.00431.00435.0055002398500
2017-06-19427.00430.00423.00430.00207008818000
2017-06-16438.00442.00430.00431.0070003042300
2017-06-15451.00451.00429.00438.002500011015700
2017-06-14454.00503.00448.00448.007440035180200
2017-06-13460.00465.00440.00448.002250010141500
2017-06-12480.00480.00417.00452.005060022917200
2017-06-09477.00486.00476.00478.0043002073800
2017-06-08486.00486.00478.00478.00115005530700
2017-06-07474.00482.00470.00480.00122005813900
2017-06-06492.00492.00474.00474.00151007233600
2017-06-05487.00498.00480.00486.003390016545800
2017-06-02513.00520.00474.00485.005280026336600
2017-06-01516.00516.00503.00514.00131006662200
2017-05-31513.00521.00505.00519.002980015354600
2017-05-30484.00513.00484.00513.003320016511200
2017-05-29482.00494.00474.00486.003410016436500
2017-05-26529.00531.00500.00500.005560028853600
2017-05-25514.00533.00507.00529.0013260069345400
2017-05-24491.00511.00490.00507.004940024892400
2017-05-23515.00515.00490.00496.008520042988800
2017-05-22500.00512.00475.00510.0015420077261900
2017-05-19468.00486.00456.00478.008420039878400
2017-05-18461.00468.00435.00453.00163007371400
2017-05-17462.00470.00453.00469.00176008149800
2017-05-16446.00460.00446.00459.0068003088600
2017-05-15455.00455.00446.00446.0078003515400
2017-05-12463.00470.00454.00454.00156007200400
2017-05-11471.00471.00457.00460.00104004815000
2017-05-10468.00474.00452.00455.002190010130300
2017-05-09432.00467.00428.00461.004350019525400
2017-05-08432.00432.00425.00429.0096004113100
2017-05-02444.00444.00418.00424.00175007411300
2017-05-01451.00454.00437.00437.0091004050700
2017-04-28462.00463.00445.00452.003180014379300
2017-04-27448.00460.00445.00446.00221009947700
2017-04-26455.00455.00437.00451.003350015051800
2017-04-25445.00459.00434.00447.005750025725300
2017-04-24416.00479.00416.00435.0010720048125400
2017-04-21425.00428.00416.00416.0056002352400
2017-04-20407.00437.00405.00417.004280017891100
2017-04-19413.00414.00400.00406.00166006750500
2017-04-18410.00414.00394.00411.00149006050600
2017-04-17395.00407.00390.00404.0098003933000
2017-04-14402.00418.00391.00393.00179007257200
2017-04-13390.00414.00386.00410.00208008269500
2017-04-12440.00442.00392.00399.005990024420800
2017-04-11432.00438.00417.00437.002800012058300
2017-04-10428.00431.00415.00424.00214009103700
2017-04-07416.00420.00402.00416.00222009190100
2017-04-06426.00440.00409.00409.004630019360300
2017-04-05402.00448.00401.00411.007910033290200
2017-04-04418.00426.00401.00401.007410030522700
2017-04-03445.00484.00420.00425.00224400102165400
2017-03-31417.00440.00417.00434.004530019384200
2017-03-30423.00448.00419.00421.002750011871700
2017-03-29425.00430.00418.00425.00174007355200
2017-03-28427.00435.00404.00425.007370030699200
2017-03-27405.00480.00399.00424.00642000287645300
2017-03-24410.00421.00402.00404.0010040041060000
2017-03-23472.00484.00408.00408.00533500236059400
2017-03-22378.00464.00375.00464.00336300149319000
2017-03-21384.00391.00382.00384.00149005751200
2017-03-17392.00392.00384.00392.0075002913700
2017-03-16388.00388.00383.00384.00131005059000
2017-03-15403.00403.00378.00382.002780010838800
2017-03-14402.00402.00390.00396.004380017237300
2017-03-13422.00440.00404.00404.007710032434500
2017-03-10424.00432.00414.00419.005030021219600
2017-03-09432.00432.00410.00414.007260030451800
2017-03-08439.00453.00420.00433.0017240075225200
2017-03-07416.00511.00405.00447.001309600629284500
2017-03-06476.00497.00425.00432.00519400240751500
2017-03-03483.00518.00440.00452.0024245001211054800
2017-03-02351.00438.00351.00438.009230036477800
2017-03-01373.00373.00351.00358.00189006772600
2017-02-28372.00372.00365.00366.00109004014600
2017-02-27372.00379.00365.00371.00128004748300
2017-02-24364.00369.00363.00363.0075002741000
2017-02-23361.00365.00359.00360.0094003395200
2017-02-22388.00388.00360.00363.00226008347600
2017-02-21379.00390.00377.00382.00112004293300
2017-02-20400.00400.00385.00385.00251009794300
2017-02-17382.00402.00371.00389.004780018588100
2017-02-16360.00383.00359.00382.00224008307200
2017-02-15365.00368.00359.00359.0081002935300
2017-02-14370.00370.00365.00365.0086003162200
2017-02-13358.00369.00358.00362.00191006867100
2017-02-10363.00373.00363.00368.00168006152600
2017-02-09383.00383.00365.00365.004700017444800
2017-02-08393.00393.00385.00386.0092003581800
2017-02-07388.00390.00382.00387.00157006052600
2017-02-06398.00398.00388.00389.00203007948500
2017-02-03390.00392.00383.00388.003370013031400
2017-02-02398.00403.00390.00390.004640018334700
2017-02-01411.00420.00398.00411.009210037460500
2017-01-31444.00444.00425.00427.009720042208000
2017-01-30450.00498.00433.00460.00611900286312300
2017-01-27461.00466.00428.00445.00284200124849600
2017-01-26525.00545.00443.00459.0020438001020353000
2017-01-25465.00465.00465.00465.003690017158500
2017-01-24309.00385.00309.00385.0025630096983500
2017-01-23312.00312.00304.00305.002600798500
2017-01-20300.00309.00300.00309.0087002646900
2017-01-19299.00300.00298.00298.00900269400
2017-01-18296.00297.00295.00297.002400709700
2017-01-17296.00296.00296.00296.001000296000
2017-01-16299.00300.00299.00300.001700509800
2017-01-13296.00299.00296.00299.002000597400
2017-01-12296.00300.00293.00298.0095002818900
2017-01-11302.00302.00294.00297.0047001398300
2017-01-10300.00301.00296.00301.0047001398200
2017-01-06300.00301.00299.00300.0052001559500
2017-01-05296.00300.00294.00300.0080002377300
2017-01-04310.00310.00295.00297.0078002345500
2016-12-30296.00300.00296.00300.002400713800
2016-12-29295.00301.00294.00301.00145004315300
2016-12-28298.00302.00295.00295.0067001993000
2016-12-27305.00306.00294.00298.00199005985600
2016-12-26288.00337.00283.00297.0019540060608600
2016-12-22281.00288.00281.00283.0050001416600
2016-12-21288.00288.00285.00287.0099002841500
2016-12-20288.00288.00286.00287.0050001435500
2016-12-19288.00290.00288.00290.002800807400
2016-12-16290.00291.00289.00289.002000579900
2016-12-15289.00290.00289.00290.0038001100400
2016-12-14290.00290.00289.00290.002700782700
2016-12-13291.00292.00288.00290.0035001017400
2016-12-12285.00292.00285.00292.001400402300
2016-12-09293.00293.00287.00292.0081002352900
2016-12-08290.00292.00288.00290.002800811300
2016-12-07288.00290.00288.00288.002100605900
2016-12-06289.00293.00285.00293.001800519900
2016-12-05295.00295.00293.00293.00500146700
2016-12-02295.00295.00295.00295.0010029500
2016-12-01297.00310.00287.00296.00115003449700
2016-11-30296.00298.00292.00298.002000589500
2016-11-29291.00300.00291.00296.0037001095000
2016-11-28293.00293.00290.00291.0045001313900
2016-11-25288.00294.00285.00294.0043001237400
2016-11-24291.00291.00286.00290.001700491300
2016-11-22291.00291.00282.00290.002300661000
2016-11-21285.00291.00285.00289.001100316500
2016-11-18289.00294.00289.00292.0057001652500
2016-11-17284.00297.00284.00297.002300664800
2016-11-16300.00300.00285.00289.002700789700
2016-11-15289.00296.00284.00284.002800816900
2016-11-14285.00285.00285.00285.0020057000
2016-11-11290.00290.00285.00285.002900831400
2016-11-10288.00297.00288.00290.002200636600
2016-11-09290.00290.00275.00290.0037001062200
2016-11-08303.00304.00290.00290.002500739000
2016-11-07286.00302.00277.00302.00213006060600
2016-11-04299.00299.00295.00296.002100623200
2016-11-02300.00300.00299.00299.0030089900
2016-11-01306.00306.00301.00302.002000609600
2016-10-31313.00313.00301.00307.0043001320300
2016-10-28308.00308.00305.00305.001600490300
2016-10-27299.00310.00298.00298.00128003864000
2016-10-26313.00313.00296.00299.0081002463900
2016-10-25304.00313.00304.00309.0043001317500
2016-10-24300.00309.00300.00307.0078002376900
2016-10-21300.00300.00300.00300.0010030000
2016-10-20295.00295.00295.00295.001100324500
2016-10-19293.00294.00293.00294.0020058700
2016-10-18295.00295.00289.00292.0041001191500
2016-10-17286.00295.00286.00295.001800521600
2016-10-14294.00294.00294.00294.0010029400
2016-10-1300
2016-10-12302.00302.00302.00302.001000302000
2016-10-1100
2016-10-07297.00302.00297.00302.00800238100
2016-10-06304.00305.00300.00305.001800543700
2016-10-05300.00309.00299.00308.001600482100
2016-10-04306.00306.00306.00306.0010030600
2016-10-03310.00310.00310.00310.001600496000
2016-09-30300.00302.00300.00302.003300990200
2016-09-29300.00303.00300.00303.003100931700
2016-09-28299.00310.00298.00310.002300693600
2016-09-27293.00305.00293.00303.0035001048800
2016-09-26311.00311.00311.00311.001600497600
2016-09-23292.00305.00287.00300.00106003151300
2016-09-21278.00296.00276.00296.002600725900
2016-09-20300.00300.00272.00277.0093002627800
2016-09-16293.00293.00285.00290.003000866200
2016-09-1500
2016-09-14303.00312.00300.00300.0065001967600
2016-09-1300
2016-09-12294.00305.00294.00305.00900266900
2016-09-09295.00300.00290.00300.002800820200
2016-09-08289.00300.00289.00298.003200947700
2016-09-07296.00296.00288.00289.001600469000
2016-09-06296.00296.00296.00296.0010029600
2016-09-05297.00297.00290.00290.0036001059300
2016-09-02297.00297.00297.00297.0010029700
2016-09-01295.00297.00280.00295.002900848600
2016-08-31295.00295.00285.00291.0051001487300
2016-08-30272.00289.00272.00284.002100592500
2016-08-2900
2016-08-26283.00283.00269.00272.0050001377000
2016-08-25283.00283.00272.00278.00500138500
2016-08-24272.00281.00272.00281.00500138700
2016-08-23277.00277.00272.00272.00800221100
2016-08-22275.00276.00272.00276.001000273900
2016-08-19277.00282.00276.00277.003200888500
2016-08-18285.00285.00285.00285.00500142500
2016-08-1700
2016-08-16288.00288.00288.00288.0010028800
2016-08-15280.00281.00280.00281.00500140400
2016-08-12279.00280.00279.00280.0030083800
2016-08-10288.00288.00287.00287.00700201100
2016-08-09278.00288.00278.00280.00400113400
2016-08-0800
2016-08-05288.00288.00279.00279.001300364700
2016-08-04281.00287.00280.00280.0030084800
2016-08-03289.00289.00281.00281.0030085900
2016-08-0200
2016-08-01292.00292.00271.00287.001900552200
2016-07-29274.00288.00274.00284.001900528200
2016-07-28276.00283.00267.00283.003000825100
2016-07-27280.00280.00272.00276.001800495700
2016-07-26295.00295.00273.00274.0080002307000
2016-07-25280.00287.00279.00279.003300928200
2016-07-22280.00287.00280.00280.001600454700
2016-07-21287.00290.00279.00280.0079002222300
2016-07-20285.00289.00279.00279.0063001780700
2016-07-19290.00291.00290.00291.00500145200
2016-07-15297.00297.00286.00294.001100320500
2016-07-14296.00296.00289.00290.002400706900
2016-07-13290.00299.00289.00296.0047001382000
2016-07-12280.00290.00280.00284.0049001392000
2016-07-11298.00298.00264.00279.0047001292100
2016-07-08280.00286.00277.00282.0051001426300
2016-07-07309.00315.00293.00304.0080002454800
2016-07-06287.00304.00280.00303.00189005572000
2016-07-05285.00295.00282.00287.0047001342600
2016-07-04287.00290.00283.00288.002200629600
2016-07-01295.00297.00280.00287.0087002511400
2016-06-30280.00282.00278.00282.002800783900
2016-06-29261.00272.00261.00272.001200322100
2016-06-28263.00266.00261.00261.001500394700
2016-06-27276.00276.00250.00269.0058001560900
2016-06-24263.00263.00241.00262.00114002881300
2016-06-23270.00270.00260.00261.0081002167600
2016-06-22260.00275.00260.00270.0074001941500
2016-06-21255.00276.00255.00276.0047001230100

   ※ 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