[4667 JQスタンダード] アイサンテクノロ 日足 時系列データ

[4667 JQスタンダード] アイサンテクノロ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12315.00316.00306.00308.0040001241200
2013-07-11310.00317.00290.00310.00171005217200
2013-07-10317.00344.00311.00316.00220007259200
2013-07-09318.00323.00309.00310.0057001788000
2013-07-08313.00319.00310.00319.001500472000
2013-07-05305.00308.00301.00308.001800548900
2013-07-04300.00305.00295.00305.001200361800
2013-07-03315.00316.00311.00313.002500784700
2013-07-02304.00315.00300.00315.0093002869600
2013-07-01302.00303.00285.00303.003400992100
2013-06-28303.00303.00285.00302.0036001071300
2013-06-27283.00295.00280.00295.0091002594000
2013-06-26328.00328.00274.00307.00276008396500
2013-06-25288.00325.00288.00313.003300010030000
2013-06-24272.00283.00272.00274.003600985200
2013-06-21270.00300.00270.00285.0088002544600
2013-06-20287.00289.00273.00280.0089002490900
2013-06-19301.00301.00287.00287.00900263700
2013-06-18296.00305.00287.00298.0047001378200
2013-06-17298.00298.00284.00298.0074002154000
2013-06-14328.00328.00293.00303.00155004832500
2013-06-13290.00326.00282.00299.00246007511300
2013-06-12273.00308.00258.00289.00178005119400
2013-06-11266.00279.00255.00265.0066001753000
2013-06-10273.00274.00254.00266.00119003155700
2013-06-07254.00261.00251.00253.00185004714600
2013-06-06291.00292.00270.00270.005570015621400
2013-06-05336.00355.00306.00306.006740021990300
2013-06-04436.00436.00311.00360.00402800156092200
2013-06-03284.00356.00284.00356.0016190055026700
2013-05-31272.00280.00272.00276.001600444000
2013-05-30279.00282.00276.00276.001600446500
2013-05-29273.00278.00273.00278.001300357400
2013-05-28269.00275.00269.00271.001100299800
2013-05-27262.00270.00261.00270.0047001232100
2013-05-24275.00284.00262.00269.0044001199200
2013-05-23297.00305.00265.00265.0055001564000
2013-05-22310.00310.00297.00297.001700512300
2013-05-21328.00328.00290.00300.00102003150300
2013-05-20290.00320.00290.00320.0080002484300
2013-05-17286.00293.00285.00286.0037001063400
2013-05-16303.00303.00285.00288.003300974000
2013-05-15318.00320.00305.00305.0070002188400
2013-05-14309.00319.00309.00318.0050001565900
2013-05-13319.00319.00305.00307.00110003413000
2013-05-10323.00329.00316.00317.00145004627000
2013-05-09330.00331.00322.00329.0053001726700
2013-05-08327.00333.00320.00330.00170005591500
2013-05-07316.00333.00315.00327.00281009093200
2013-05-02315.00322.00305.00322.00221006886400
2013-05-01326.00340.00315.00315.003540011453700
2013-04-30340.00356.00301.00349.007490024390000
2013-04-26457.00472.00331.00347.00372500158899500
2013-04-25393.00393.00393.00393.005390021182700
2013-04-24233.00313.00230.00313.00218005735100
2013-04-23233.00233.00231.00233.001300301900
2013-04-22241.00241.00228.00228.0062001448800
2013-04-19236.00245.00225.00241.0080001863100
2013-04-18228.00237.00228.00236.00100002344400
2013-04-17226.00226.00226.00226.0064001446400
2013-04-16222.00226.00221.00226.0030066900
2013-04-15222.00224.00222.00222.00800178000
2013-04-12226.00226.00221.00221.0020044700
2013-04-11225.00225.00221.00222.002600576200
2013-04-10232.00235.00220.00221.004100937400
2013-04-09227.00230.00225.00229.00137003115200
2013-04-08218.00224.00217.00220.0063001380800
2013-04-05229.00229.00217.00217.001800403900
2013-04-04228.00228.00228.00228.0010022800
2013-04-03219.00222.00218.00222.002200481500
2013-04-02222.00226.00214.00215.001600346300
2013-04-01223.00227.00223.00223.00800179100
2013-03-29230.00230.00223.00223.002400546500
2013-03-28230.00230.00222.00230.00600136300
2013-03-27220.00232.00220.00231.0056001238400
2013-03-26235.00235.00233.00233.001000233400
2013-03-25234.00235.00228.00228.002500584000
2013-03-22227.00233.00220.00233.0053001197700
2013-03-21244.00244.00226.00235.0044001017300
2013-03-19238.00244.00238.00244.001000241200
2013-03-18235.00235.00235.00235.002000470000
2013-03-15235.00235.00235.00235.0050001175000
2013-03-14228.00236.00228.00236.002600603000
2013-03-13227.00234.00225.00234.0030068600
2013-03-12234.00234.00226.00227.002100483500
2013-03-11225.00232.00214.00227.00213004826900
2013-03-08220.00220.00219.00220.002100461800
2013-03-07214.00220.00214.00220.001400303000
2013-03-06215.00215.00214.00214.00900192800
2013-03-05213.00214.00210.00214.00125002637400
2013-03-04212.00216.00210.00213.0059001249600
2013-03-01217.00221.00215.00220.002200479500
2013-02-28230.00230.00229.00229.0046001057100
2013-02-27214.00230.00214.00225.0085001899300
2013-02-26202.00205.00202.00204.00600121700
2013-02-25210.00210.00210.00210.0010021000
2013-02-2200
2013-02-2100
2013-02-20206.00206.00206.00206.0020041200
2013-02-19204.00204.00201.00201.00800162300
2013-02-18204.00204.00201.00201.0020040500
2013-02-15216.00216.00196.00200.0066001350300
2013-02-14220.00220.00220.00220.0010022000
2013-02-13229.00231.00222.00229.0071001625300
2013-02-12215.00230.00215.00229.0067001497200
2013-02-08215.00215.00210.00213.0093001979100
2013-02-07214.00215.00213.00215.00900192600
2013-02-06211.00213.00210.00213.001300274800
2013-02-05213.00213.00210.00210.00900189600
2013-02-04210.00213.00210.00213.00900189400
2013-02-01215.00215.00210.00210.001200253000
2013-01-31215.00215.00215.00215.0010021500
2013-01-30216.00216.00208.00208.003400723800
2013-01-29211.00214.00210.00211.003100656300
2013-01-28208.00208.00207.00207.003500725000
2013-01-25212.00212.00206.00207.0069001432700
2013-01-24210.00210.00210.00210.001100231000
2013-01-23213.00215.00211.00211.001200256200
2013-01-22214.00214.00207.00212.004200877900
2013-01-21213.00214.00213.00214.001100234400
2013-01-18211.00214.00211.00214.0040084700
2013-01-17210.00214.00210.00210.0081001713700
2013-01-16220.00220.00218.00218.0020043800
2013-01-1500
2013-01-11220.00221.00220.00221.00500110100
2013-01-10220.00221.00220.00221.0060001320900
2013-01-09217.00219.00213.00219.001500323000
2013-01-08218.00218.00213.00216.00600129900
2013-01-07218.00220.00205.00220.0079001724900
2013-01-04218.00218.00210.00218.002400514600
2012-12-28215.00215.00215.00215.001700365500
2012-12-27215.00215.00215.00215.0040086000
2012-12-26208.00208.00208.00208.001300270400
2012-12-25212.00222.00205.00209.003800800400
2012-12-21210.00221.00210.00220.0060001312100
2012-12-20204.00210.00204.00210.002300470500
2012-12-19217.00217.00212.00212.00201004361200
2012-12-18210.00212.00210.00210.003200672200
2012-12-1700
2012-12-14225.00226.00225.00226.00500112800
2012-12-1300
2012-12-12231.00231.00231.00231.00113002610300
2012-12-1100
2012-12-10231.00231.00231.00231.001300300300
2012-12-07230.00232.00228.00232.00600137400
2012-12-06222.00222.00222.00222.0030066600
2012-12-0500
2012-12-04232.00232.00232.00232.0010023200
2012-12-0300
2012-11-30232.00233.00218.00233.001600369900
2012-11-29222.00231.00222.00231.00800182600
2012-11-28218.00220.00218.00220.0030065800
2012-11-27212.00212.00212.00212.0030063600
2012-11-2600
2012-11-22212.00212.00212.00212.0010021200
2012-11-2100
2012-11-2000
2012-11-19215.00215.00215.00215.0020043000
2012-11-16215.00215.00215.00215.0040086000
2012-11-1500
2012-11-14216.00226.00210.00226.001600343700
2012-11-1300
2012-11-12232.00232.00232.00232.0030069600
2012-11-09230.00232.00217.00232.003000687500
2012-11-08211.00226.00210.00225.001200259900
2012-11-07210.00210.00208.00208.001600335800
2012-11-0600
2012-11-05226.00226.00226.00226.0030067800
2012-11-02225.00225.00225.00225.001000225000
2012-11-0100
2012-10-31225.00225.00225.00225.0010022500
2012-10-30225.00225.00217.00217.001700380100
2012-10-29227.00227.00225.00225.0055001247900
2012-10-2600
2012-10-25209.00224.00209.00224.0020043300
2012-10-24220.00220.00220.00220.001000220000
2012-10-2300
2012-10-22220.00220.00220.00220.001100242000
2012-10-1900
2012-10-18213.00213.00213.00213.0010021300
2012-10-17207.00207.00207.00207.0020041400
2012-10-16213.00213.00213.00213.00700149100
2012-10-1500
2012-10-12201.00214.00200.00214.0040081600
2012-10-1100
2012-10-10215.00215.00215.00215.001500322500
2012-10-09215.00215.00212.00215.00600128000
2012-10-05209.00212.00207.00212.00500104600
2012-10-0400
2012-10-03211.00211.00211.00211.0010021100
2012-10-0200
2012-10-01209.00215.00209.00212.00600127500
2012-09-28222.00228.00222.00222.001800400200
2012-09-27214.00214.00214.00214.0010021400
2012-09-26211.00211.00211.00211.0010021100
2012-09-25208.00215.00208.00215.003100645500
2012-09-24208.00208.00208.00208.002800582400
2012-09-2100
2012-09-20209.00209.00209.00209.0010020900
2012-09-1900
2012-09-18214.00214.00214.00214.0010021400
2012-09-14222.00222.00222.00222.001300288600
2012-09-13222.00222.00222.00222.0010022200
2012-09-1200
2012-09-1100
2012-09-10224.00224.00211.00222.001600356700
2012-09-07210.00210.00210.00210.0010021000
2012-09-06209.00209.00208.00208.0020041700
2012-09-05214.00214.00214.00214.0010021400
2012-09-04208.00208.00206.00206.00600124100
2012-09-0300
2012-08-31208.00218.00208.00218.0020042600
2012-08-30222.00222.00208.00208.002000438400
2012-08-29215.00215.00215.00215.00500107500
2012-08-28215.00215.00208.00210.001100230500
2012-08-27208.00215.00208.00215.0030063100
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21215.00215.00215.00215.0040086000
2012-08-20212.00212.00212.00212.00500106000
2012-08-17204.00223.00204.00213.004200883900
2012-08-16210.00228.00210.00228.00500107900
2012-08-15224.00230.00187.00206.001900393000
2012-08-1400
2012-08-1300
2012-08-10230.00230.00230.00230.001400322000
2012-08-09223.00229.00222.00229.00700157900
2012-08-0800
2012-08-07220.00220.00220.00220.0010022000
2012-08-0600
2012-08-0300
2012-08-02222.00222.00222.00222.0010022200
2012-08-01220.00222.00216.00216.004300942600
2012-07-3100
2012-07-30242.00242.00242.00242.003900943800
2012-07-27231.00234.00231.00231.002100487200
2012-07-26230.00230.00230.00230.0010023000
2012-07-2500
2012-07-24216.00216.00214.00214.0020043000
2012-07-23220.00220.00219.00219.0020043900
2012-07-20216.00233.00216.00221.002000451100
2012-07-19220.00228.00220.00228.00500110800
2012-07-18221.00225.00221.00225.00500110900
2012-07-17227.00227.00227.00227.0010022700
2012-07-13226.00227.00224.00227.001100248400
2012-07-12225.00225.00225.00225.0020045000
2012-07-11225.00226.00225.00225.001100247600
2012-07-10236.00248.00230.00230.0053001261200
2012-07-09233.00235.00232.00232.001400325500

   ※ 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