[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 
2017-10-23427.00430.00415.00425.00234009924700
2017-10-20428.00430.00418.00420.00219009298000
2017-10-19440.00441.00433.00433.00109004758700
2017-10-18445.00448.00437.00441.00159007029700
2017-10-17444.00467.00441.00450.006090027580400
2017-10-16447.00450.00436.00436.002960013140800
2017-10-13437.00445.00430.00445.003230014196500
2017-10-12423.00435.00423.00433.003260014069200
2017-10-11427.00427.00422.00423.0043001823500
2017-10-10422.00426.00422.00426.001800763900
2017-10-06428.00428.00420.00425.0080003392200
2017-10-05439.00443.00413.00422.003730015695300
2017-10-04446.00449.00438.00438.0050002223000
2017-10-03435.00455.00425.00445.004470019666200
2017-10-02431.00431.00427.00427.0049002102400
2017-09-29435.00441.00427.00427.00123005365700
2017-09-28428.00444.00428.00437.003420014926300
2017-09-27421.00435.00418.00431.00136005833100
2017-09-26436.00436.00425.00426.00101004340000
2017-09-25417.00439.00417.00427.0082003489400
2017-09-22421.00427.00413.00413.0061002547300
2017-09-21425.00426.00421.00425.001900807100
2017-09-20409.00426.00409.00426.00221009281700
2017-09-19408.00414.00406.00407.0098004028700
2017-09-15405.00406.00402.00405.0044001777300
2017-09-14422.00422.00405.00406.0075003105300
2017-09-13413.00417.00396.00417.00174007072400
2017-09-12402.00412.00402.00407.00147005997300
2017-09-11398.00403.00394.00401.0044001753100
2017-09-08390.00394.00388.00393.0032001247600
2017-09-07392.00399.00390.00392.00125004895000
2017-09-06395.00397.00385.00397.00138005427700
2017-09-05405.00405.00394.00396.00130005185100
2017-09-04422.00422.00401.00403.00122005017100
2017-09-01418.00421.00414.00419.0088003670300
2017-08-31412.00419.00412.00418.001500623700
2017-08-30421.00421.00412.00412.0041001705000
2017-08-29425.00425.00400.00414.00193007973200
2017-08-28422.00430.00422.00428.00162006919900
2017-08-25440.00446.00415.00420.003680015936000
2017-08-24433.00440.00424.00439.002330010058800
2017-08-23441.00441.00427.00436.00133005778700
2017-08-22440.00443.00430.00435.002330010177900
2017-08-21421.00440.00417.00440.006260026910900
2017-08-18420.00420.00414.00418.00173007219400
2017-08-17416.00417.00408.00416.00136005606400
2017-08-16399.00413.00397.00408.00211008533900
2017-08-15409.00409.00397.00397.00107004296400
2017-08-14406.00406.00395.00401.00100004011300
2017-08-10400.00404.00392.00396.00113004466000
2017-08-09397.00404.00395.00404.0030001191200
2017-08-08400.00406.00396.00397.0039001557300
2017-08-07411.00411.00390.00396.00179007205400
2017-08-04398.00412.00396.00407.0046001854100
2017-08-03407.00411.00392.00402.00161006446700
2017-08-02411.00424.00410.00410.0068002813000
2017-08-01417.00419.00411.00411.00112004646200
2017-07-31418.00431.00415.00418.00123005156000
2017-07-28431.00431.00424.00424.0078003328000
2017-07-27426.00433.00426.00430.0040001714400
2017-07-26433.00436.00423.00428.00184007933400
2017-07-25434.00436.00428.00428.00106004577100
2017-07-24446.00446.00433.00433.00195008548300
2017-07-21439.00445.00438.00439.0036001587800
2017-07-20441.00449.00433.00439.00179007956500
2017-07-19438.00440.00420.00438.00138005988500
2017-07-18442.00442.00438.00438.0035001537000
2017-07-14442.00445.00438.00440.00106004681000
2017-07-13445.00455.00436.00445.00218009777900
2017-07-12437.00444.00435.00444.0053002327800
2017-07-11437.00441.00433.00437.0097004226400
2017-07-10445.00445.00440.00440.0028001239500
2017-07-07443.00443.00435.00438.0061002669400
2017-07-06450.00450.00436.00442.00120005282000
2017-07-05459.00461.00448.00449.00190008636400
2017-07-04455.00470.00446.00459.002910013330100
2017-07-03450.00451.00432.00450.00116005172100
2017-06-30447.00447.00428.00444.00106004606600
2017-06-29441.00458.00441.00447.00126005633700
2017-06-28437.00441.00436.00441.0052002276300
2017-06-27442.00442.00434.00437.0041001800200
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

   ※ 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