[4667 JQスタンダード] アイサンテクノロジー 日足 時系列データ

[4667 JQスタンダード] アイサンテクノロジー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173445.003460.003410.003425.00780026777000
2017-10-163500.003500.003435.003440.00940032550500
2017-10-133480.003500.003430.003460.001380047678000
2017-10-123525.003540.003490.003495.001530053832000
2017-10-113490.003530.003480.003490.002080072943500
2017-10-103430.003505.003430.003500.001730060177000
2017-10-063380.003425.003380.003425.00950032359500
2017-10-053400.003420.003375.003375.001250042520000
2017-10-043480.003525.003370.003425.0036800126842000
2017-10-033505.003520.003410.003460.002130073844000
2017-10-023495.003550.003475.003495.002630092509000
2017-09-293450.003485.003420.003425.001510052096000
2017-09-283475.003480.003415.003465.00980033812000
2017-09-273355.003420.003355.003405.001710058074000
2017-09-263450.003460.003300.003350.0033700113729500
2017-09-253365.003385.003350.003370.00700023582500
2017-09-223390.003390.003320.003345.001160038790500
2017-09-213330.003380.003320.003360.001210040530500
2017-09-203345.003360.003310.003310.001260041998500
2017-09-193350.003415.003295.003345.002160072613500
2017-09-153280.003310.003275.003295.00570018765500
2017-09-143415.003415.003275.003315.001590053082500
2017-09-133320.003415.003310.003395.002070069804000
2017-09-123300.003360.003300.003335.001380045793000
2017-09-113270.003310.003240.003280.00930030348500
2017-09-083380.003380.003265.003270.001090036412000
2017-09-073190.003435.003190.003335.0057000189833000
2017-09-063105.003215.003105.003170.002730086165000
2017-09-053375.003375.003200.003225.0033600110233000
2017-09-043410.003415.003355.003365.001390046942500
2017-09-013415.003435.003400.003425.001250042673000
2017-08-313465.003490.003375.003430.001580054233500
2017-08-303465.003475.003440.003445.00710024528000
2017-08-293460.003495.003460.003470.00640022233000
2017-08-283470.003515.003465.003515.001320046081500
2017-08-253440.003450.003415.003440.00570019548000
2017-08-243425.003500.003400.003440.001370047087500
2017-08-233435.003455.003425.003435.001300044676500
2017-08-223420.003475.003420.003430.00470016169500
2017-08-213475.003495.003405.003415.001160039819500
2017-08-183485.003500.003480.003480.00570019875000
2017-08-173500.003530.003495.003505.001100038604500
2017-08-163470.003505.003465.003480.00920032083500
2017-08-153495.003520.003465.003480.001200041806500
2017-08-143480.003520.003430.003490.001450050381000
2017-08-103645.003645.003490.003505.002000071039000
2017-08-093570.003580.003500.003540.001450051050000
2017-08-083645.003645.003585.003590.00810029247000
2017-08-073500.003675.003500.003665.0033600121344500
2017-08-043520.003555.003500.003500.001310046099500
2017-08-033540.003560.003510.003550.001060037476500
2017-08-023545.003555.003495.003540.00850030029500
2017-08-013570.003570.003460.003490.0033500117683500
2017-07-313680.003680.003520.003600.001400050378000
2017-07-283730.003750.003685.003705.001980073405000
2017-07-273675.003745.003675.003740.002460091171000
2017-07-263640.003670.003630.003670.001480054022500
2017-07-253590.003630.003555.003610.001150041382500
2017-07-243580.003590.003565.003580.00530018966500
2017-07-213620.003635.003580.003580.00970034896000
2017-07-203550.003620.003550.003605.001260045414000
2017-07-193525.003555.003525.003550.00850030087500
2017-07-183595.003600.003525.003525.001760062506500
2017-07-143585.003620.003550.003560.0029300104794000
2017-07-133630.003650.003600.003605.002460089145000
2017-07-123675.003675.003620.003630.001750063773000
2017-07-113715.003720.003650.003675.0035400130188000
2017-07-103800.003800.003690.003705.001940072359000
2017-07-073665.003735.003655.003700.001560057383500
2017-07-063715.003720.003650.003685.001240045808000
2017-07-053690.003740.003665.003705.002170080206500
2017-07-043800.003800.003740.003745.001980074425000
2017-07-033830.003845.003790.003800.001150043746500
2017-06-303805.003850.003780.003825.001830069595500
2017-06-293820.003890.003815.003850.0026800103156500
2017-06-283905.003915.003850.003850.0026600102976500
2017-06-273945.003975.003880.003930.0029900117430000
2017-06-263860.003945.003860.003940.0026000101215500
2017-06-233980.003980.003820.003860.0029400114339500
2017-06-224020.004025.003930.003980.0038800154193500
2017-06-213795.004030.003755.003995.0081200319987500
2017-06-203750.003760.003705.003745.001280047821000
2017-06-193710.003775.003700.003720.001300048373000
2017-06-163810.003835.003700.003700.0039400148216500
2017-06-153850.003900.003830.003845.001070041194500
2017-06-144020.004020.003855.003855.002320091170000
2017-06-133855.003915.003815.003900.0028900111662000
2017-06-124030.004045.003900.003900.0038400152013500
2017-06-093915.004030.003855.003990.0061400243770000
2017-06-083910.003925.003815.003815.002410093351500
2017-06-073900.003935.003810.003865.0037800146455500
2017-06-064040.004060.003900.003945.00161100644439500
2017-06-053880.004050.003800.003900.00193900756416000
2017-06-023690.003770.003515.003550.0058800213727000
2017-06-013480.003600.003480.003595.002580091811000
2017-05-313420.003465.003420.003450.00640022035500
2017-05-303440.003450.003415.003420.00570019553000
2017-05-293455.003455.003420.003440.00800027441500
2017-05-263460.003500.003445.003455.00840029054000
2017-05-253465.003505.003465.003485.00900031363000
2017-05-243470.003480.003440.003465.001030035613000
2017-05-233480.003495.003455.003460.00730025337500
2017-05-223520.003545.003480.003485.00960033650500
2017-05-193440.003500.003440.003495.001190041133000
2017-05-183455.003500.003440.003440.001260043680500
2017-05-173555.003555.003500.003525.001610056729000
2017-05-163555.003600.003525.003590.00940033533000
2017-05-153530.003600.003450.003555.001650058043500
2017-05-123580.003625.003535.003565.001970070403000
2017-05-113670.003700.003650.003650.001170043013500
2017-05-103655.003740.003645.003660.001790065923000
2017-05-093605.003630.003600.003620.001160041907500
2017-05-083555.003610.003555.003590.00690024763000
2017-05-023530.003545.003500.003525.00670023585500
2017-05-013535.003585.003510.003530.00780027617500
2017-04-283550.003580.003550.003550.001010035915500
2017-04-273550.003590.003550.003550.00730026014000
2017-04-263540.003600.003515.003540.00750026671000
2017-04-253490.003600.003490.003540.00920032584000
2017-04-243630.003630.003505.003525.001060037699000
2017-04-213610.003660.003600.003600.00870031471500
2017-04-203680.003685.003605.003605.001420051667500
2017-04-193655.003760.003655.003750.001140042431500
2017-04-183635.003700.003620.003695.001390050870000
2017-04-173605.003660.003570.003600.00790028456000
2017-04-143415.003665.003415.003535.001910067997000
2017-04-133300.003485.003300.003470.002670090539000
2017-04-123580.003580.003395.003485.0031400109098000
2017-04-113655.003655.003615.003640.001060038504500
2017-04-103630.003700.003630.003700.001270046564500
2017-04-073695.003720.003620.003685.001130041383500
2017-04-063755.003755.003650.003700.001750064574500
2017-04-053820.003820.003715.003750.001530057628000
2017-04-043865.003885.003800.003820.001620062082000
2017-04-033895.003910.003855.003865.001480057314500
2017-03-313805.003870.003805.003825.001400053644000
2017-03-303750.003940.003680.003800.0040100152617000
2017-03-293690.003735.003690.003730.001030038169500
2017-03-283700.003735.003680.003690.001780065822000
2017-03-273750.003755.003680.003705.001670061976000
2017-03-243755.003780.003740.003755.001760066070000
2017-03-233755.003770.003740.003755.001330049933000
2017-03-223755.003780.003755.003755.001650062094500
2017-03-213790.003805.003770.003805.002110079737500
2017-03-173815.003815.003790.003800.001490056653500
2017-03-163805.003830.003800.003815.001130043054000
2017-03-153815.003825.003790.003810.001180044895500
2017-03-143840.003845.003820.003835.001090041743500
2017-03-133850.003855.003835.003850.001550059564000
2017-03-103850.003870.003850.003850.001860071706500
2017-03-093860.003865.003850.003850.001260048592000
2017-03-083865.003880.003850.003860.00750028950500
2017-03-073865.003875.003855.003865.001520058743500
2017-03-063910.003920.003865.003890.00990038495500
2017-03-033860.003925.003860.003885.001430055790500
2017-03-023920.003920.003860.003860.002290088747500
2017-03-013885.003935.003855.003880.001790069407000
2017-02-283925.003950.003890.003915.0026000101837000
2017-02-273950.003955.003890.003955.001640064334000
2017-02-243810.003980.003810.003965.0036200141708000
2017-02-233830.003865.003800.003840.0026500101647000
2017-02-223845.003880.003825.003835.002560098404000
2017-02-213850.003880.003835.003845.002460094765000
2017-02-203885.003885.003830.003855.001760067930000
2017-02-173880.003925.003820.003885.0032600126206000
2017-02-163930.003950.003900.003900.0034300134416500
2017-02-154005.004005.003920.003945.0034900138133500
2017-02-144050.004050.003995.004005.002370094984500
2017-02-134080.004080.004010.004050.001330053759500
2017-02-104040.004040.004000.004010.001730069484500
2017-02-094000.004030.003985.004000.001460058455000
2017-02-084020.004020.003985.003985.002080083153000
2017-02-074010.004030.003965.004020.0026400105579500
2017-02-064045.004075.004005.004015.0024900100317000
2017-02-034090.004100.004030.004040.002400097355000
2017-02-024135.004160.004055.004080.002220090914000
2017-02-014120.004135.004095.004135.001360055944500
2017-01-314155.004175.004100.004105.002250092664500
2017-01-304110.004200.004110.004155.0024100100272000
2017-01-274180.004185.004100.004100.0033500138702500
2017-01-264205.004220.004155.004185.0037100155590000
2017-01-254160.004235.004160.004215.0032200135086500
2017-01-244190.004200.004140.004150.002270094745500
2017-01-234235.004235.004115.004190.001950081412500
2017-01-204230.004240.004170.004180.0032300135822000
2017-01-194230.004230.004175.004200.0030400127684500
2017-01-184230.004250.004135.004230.0066200277299500
2017-01-174200.004230.004140.004230.0073900310475500
2017-01-164120.004170.004080.004130.0028700118315000
2017-01-134050.004115.004030.004080.001980080648500
2017-01-124155.004180.004100.004105.001860076725500
2017-01-114200.004265.004180.004180.0032500137035500
2017-01-104235.004240.004180.004200.0027100114120500
2017-01-064165.004220.004160.004180.0032600136380000
2017-01-054170.004245.004160.004215.0060100252426500
2017-01-044080.004175.004080.004165.002400099478000
2016-12-304030.004125.004005.004080.002080084734000
2016-12-294100.004100.004035.004035.002130086559000
2016-12-284040.004185.004030.004115.0032400133179000
2016-12-273990.004020.003980.004020.0038100152448000
2016-12-264000.004030.003990.003990.0035800143268500
2016-12-224040.004045.003960.003990.0044200176921500
2016-12-214050.004085.004030.004055.002000081030500
2016-12-204040.004085.004035.004045.001240050281500
2016-12-194030.004090.004025.004035.0024800100415000
2016-12-164090.004135.004075.004095.001780072924000
2016-12-154105.004135.004060.004090.0034200140101000
2016-12-144140.004205.004115.004135.0031200129633500
2016-12-134125.004230.004120.004160.0030200125799500
2016-12-124230.004250.004120.004125.0039400164318500
2016-12-094000.004220.004000.004105.00176200720498000
2016-12-084450.004475.004300.004350.0035700156134000
2016-12-074500.004540.004460.004475.001780079885000
2016-12-064530.004560.004485.004500.0035000158037500
2016-12-054560.004600.004505.004530.001320060031500
2016-12-024565.004620.004545.004560.0021900100035000
2016-12-014715.004800.004610.004620.0049100231192000
2016-11-304620.004840.004560.004695.0099500467332000
2016-11-294650.004670.004525.004645.0046400213072000
2016-11-284570.004650.004550.004625.002020093263000
2016-11-254575.004630.004520.004565.0041000187350000
2016-11-244635.004730.004570.004600.0049000227412000
2016-11-224720.004740.004635.004700.0050700238125000
2016-11-214580.004845.004550.004800.0095300448415500
2016-11-184450.004585.004450.004550.0045300204713500
2016-11-174530.004545.004480.004500.0043200194810500
2016-11-164540.004555.004450.004490.0057800260535000
2016-11-154695.004705.004460.004535.00105100477320000
2016-11-144580.004775.004505.004635.0085000395936000
2016-11-114915.004925.004430.004475.002278001072962000
2016-11-104595.004730.004440.004705.00110600508945500
2016-11-094595.004625.004070.004350.00105600457673500
2016-11-084600.004640.004455.004545.0044900203741000
2016-11-074375.004650.004330.004595.0081700367055000
2016-11-044405.004450.004235.004305.0080400346108500
2016-11-024545.004590.004425.004475.0057100257018500
2016-11-014820.004860.004585.004610.0082300387440500
2016-10-314920.005080.004670.004820.002147001058550500
2016-10-284495.004875.004425.004875.002334001100557000
2016-10-274500.004590.004340.004425.00121500542557000
2016-10-264075.004765.004075.004615.003717001686530500
2016-10-254220.004255.004065.004105.0049100202774500
2016-10-244305.004325.004225.004250.001660070947500
2016-10-214260.004345.004260.004300.0024400104680000
2016-10-204350.004400.004290.004315.0032300140183500
2016-10-194380.004400.004360.004365.001920084090000
2016-10-184355.004440.004355.004425.002070091011000
2016-10-174420.004425.004355.004380.001920084198500
2016-10-144355.004505.004350.004425.0027300120749000
2016-10-134430.004545.004380.004395.0066100294571500

   ※ 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