[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 
2017-02-23361.00365.00359.00360.0094003395200
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
2016-06-20262.00270.00262.00270.002400634600
2016-06-17260.00270.00260.00262.001100287500
2016-06-16262.00273.00262.00262.0040001053700
2016-06-15250.00275.00250.00269.0056001451700
2016-06-14277.00277.00248.00266.00193005159400
2016-06-13282.00282.00277.00277.001100307600
2016-06-10278.00295.00278.00286.0075002135100
2016-06-09286.00292.00284.00284.00106003039300
2016-06-08297.00297.00286.00286.0095002763300
2016-06-07292.00297.00288.00289.002900842600
2016-06-06293.00298.00293.00294.001900562800
2016-06-03298.00298.00295.00295.0044001309900
2016-06-02301.00301.00295.00298.0048001430800
2016-06-01305.00305.00300.00305.0056001705400
2016-05-31295.00305.00295.00305.0042001263300
2016-05-30294.00299.00289.00294.0059001717700
2016-05-27298.00299.00290.00294.0047001380800
2016-05-26305.00305.00290.00290.0083002468200
2016-05-25301.00301.00290.00293.00135004000200
2016-05-24301.00302.00300.00301.002900874100
2016-05-23300.00301.00299.00301.0043001291900
2016-05-20298.00301.00295.00300.0047001409300
2016-05-19299.00305.00299.00300.0081002432500
2016-05-18307.00313.00298.00300.00221006685200
2016-05-17318.00324.00300.00305.004300013360800
2016-05-16300.00373.00299.00315.0028140096385000
2016-05-13300.00302.00293.00293.001700503400
2016-05-12300.00302.00300.00302.00800240600
2016-05-11300.00300.00299.00300.001000299600
2016-05-10300.00300.00299.00300.001600479500
2016-05-09300.00306.00296.00300.002200660500
2016-05-06300.00300.00290.00296.001900554800
2016-05-02307.00307.00300.00300.001700521200
2016-04-28308.00308.00297.00305.0042001262500
2016-04-27300.00306.00293.00306.001400418300
2016-04-26310.00310.00300.00300.0038001160300
2016-04-25293.00300.00293.00300.002900858600
2016-04-22300.00300.00295.00298.001200355300
2016-04-21300.00304.00300.00300.001800543900
2016-04-20304.00304.00304.00304.001000304000
2016-04-19300.00300.00294.00295.001400417200
2016-04-18293.00293.00290.00291.001300378500
2016-04-15291.00304.00291.00293.001800538800
2016-04-14298.00300.00291.00299.0041001222200
2016-04-13299.00300.00299.00300.0030089800
2016-04-12284.00300.00284.00300.001500440500
2016-04-11286.00290.00284.00286.001000286000
2016-04-08284.00288.00284.00286.001200342800
2016-04-07297.00297.00279.00287.002700768200
2016-04-06297.00297.00281.00294.002800816000
2016-04-05318.00318.00280.00297.00122003519900
2016-04-04288.00324.00284.00310.00289008957100
2016-04-01307.00307.00286.00286.0061001826500
2016-03-31305.00309.00302.00309.002100643800
2016-03-30312.00312.00305.00305.0044001353200
2016-03-29308.00314.00303.00304.002100643800
2016-03-28318.00318.00308.00310.002800880800
2016-03-25301.00312.00301.00312.001900576600
2016-03-24309.00311.00297.00309.002900876400
2016-03-23317.00318.00303.00313.002800861700
2016-03-22338.00338.00304.00317.00212007001800
2016-03-18311.00314.00298.00298.0048001467700
2016-03-17326.00326.00295.00295.00158004921400
2016-03-16295.00315.00293.00310.00203006245900
2016-03-15288.00294.00280.00283.003200915300
2016-03-14290.00290.00288.00288.00900260400
2016-03-11289.00289.00288.00288.00900259300
2016-03-10294.00295.00283.00290.001500437100
2016-03-09284.00293.00284.00293.001000286400
2016-03-08293.00293.00286.00286.0036001038400
2016-03-07285.00290.00285.00288.002500717100
2016-03-04280.00289.00278.00282.0047001317900
2016-03-03284.00284.00277.00282.002500702200
2016-03-02277.00280.00274.00276.0038001056000
2016-03-01286.00288.00271.00273.0063001754900
2016-02-29265.00282.00265.00278.002700740300
2016-02-26280.00280.00265.00265.003500965100
2016-02-25262.00269.00260.00262.0055001449600
2016-02-24269.00269.00262.00262.00900240500
2016-02-23273.00275.00268.00270.001200325100
2016-02-22262.00271.00262.00270.002400634500
2016-02-19259.00270.00257.00270.0047001230800
2016-02-18245.00266.00245.00266.0078002000400

   ※ 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