[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 
2017-03-273750.003755.003680.003705.001670061976000
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
2016-10-124310.004400.004310.004320.002170094114500
2016-10-114490.004490.004330.004345.002090092024500
2016-10-074515.004535.004385.004420.0027000119737500
2016-10-064615.004645.004520.004535.0029000132822500
2016-10-054600.004615.004460.004560.0030900140328500
2016-10-044270.004600.004260.004575.0096200431974000
2016-10-034355.004410.004250.004295.0042600183485500
2016-09-304290.004360.004280.004285.0033300143358500
2016-09-294405.004440.004395.004420.001670073700500
2016-09-284420.004480.004390.004410.001580069880500
2016-09-274460.004495.004405.004425.001920085340500
2016-09-264575.004585.004510.004530.001710077922000
2016-09-234440.004590.004425.004550.0022900103400000
2016-09-214460.004475.004355.004455.001560068992000
2016-09-204375.004490.004270.004415.001620071709500
2016-09-164450.004540.004380.004410.0024800109684500
2016-09-154510.004620.004460.004495.001480066704500
2016-09-144660.004690.004550.004565.0024100110913000
2016-09-134620.004730.004590.004680.0046600218101500
2016-09-124560.004570.004450.004525.0036000162409000
2016-09-094625.004670.004580.004620.0030800142204500
2016-09-084800.004870.004625.004695.0059400281125500
2016-09-074845.004940.004785.004815.0054100262964500
2016-09-064795.004915.004770.004810.0034900168745000
2016-09-054950.004950.004795.004830.0030600148346500
2016-09-024800.004900.004710.004885.0052000249632000
2016-09-015050.005070.004860.004915.0065100322565500
2016-08-315200.005230.004900.005030.00124700631568500
2016-08-304805.005180.004770.005160.00166300833709500
2016-08-294785.004865.004710.004840.0065800316056000
2016-08-264705.004705.004495.004645.0041800192439000
2016-08-254920.004950.004705.004765.0050400241773000
2016-08-244780.004910.004735.004885.0052200252237500
2016-08-234965.005010.004680.004810.00110900542601500
2016-08-224830.005050.004750.004965.00177800868835500
2016-08-194530.004735.004470.004735.0067900311622500
2016-08-184400.004505.004285.004455.0032900145741500
2016-08-174210.004510.004210.004415.0060400265218500
2016-08-164320.004375.004195.004210.0033300142528500
2016-08-154270.004330.004220.004250.002160092371000
2016-08-124080.004280.004080.004230.0040500169713500
2016-08-104430.004475.004300.004365.0025800113529000
2016-08-094180.004460.004120.004460.0033700144318000
2016-08-084480.004560.004100.004180.0074900317536500
2016-08-054655.004750.004500.004530.0032800150804500
2016-08-044815.004885.004570.004655.0098400464645500
2016-08-034460.004780.004370.004770.00153700717370000
2016-08-024260.004650.004260.004505.00149500673622000
2016-08-014200.004200.004000.004120.0032200131947500
2016-07-294105.004200.004000.004200.0031700129524500
2016-07-284320.004350.004110.004140.0029700125122500
2016-07-274190.004400.004150.004380.0046100198627000
2016-07-264300.004340.004080.004135.0043900183678000
2016-07-254000.004680.004000.004370.00149800660137000
2016-07-224035.004080.003955.003980.002270090684500
2016-07-214160.004160.004000.004075.001940078614500
2016-07-204010.004160.003975.004055.0032300131107500
2016-07-194110.004190.003905.004010.0063900257269500
2016-07-154350.004350.004145.004250.0041700175875500
2016-07-144355.004500.004355.004375.0023600104173000
2016-07-134575.004580.004370.004380.0037300165872000
2016-07-124530.004540.004465.004505.0024700111287500
2016-07-114555.004585.004375.004420.0030800137654500
2016-07-084495.004530.004300.004365.0029800131100500
2016-07-074680.004715.004465.004500.0042000191584000
2016-07-064735.004745.004565.004690.0049900232563500
2016-07-054925.005040.004780.004890.0079600390141500
2016-07-044710.004925.004710.004925.0058000281626500
2016-07-014650.004880.004650.004750.0079600378327000
2016-06-304700.004725.004560.004580.0068100315835000
2016-06-294705.004750.004545.004555.0049700230602000
2016-06-284300.004620.004285.004620.0046200205893500
2016-06-274295.004555.004280.004500.0076700340361500
2016-06-245010.005050.004165.004250.00166800753478500
2016-06-234585.005300.004415.004865.002368001153063500
2016-06-224810.004830.004605.004635.0032900155163000
2016-06-214810.004910.004720.004810.0046400223821000
2016-06-204625.004880.004625.004790.0050600241898500
2016-06-174695.004740.004455.004580.0070600322964500
2016-06-164855.004900.004375.004470.0091900416973000
2016-06-154860.005130.004815.004980.0070000347933500
2016-06-145320.005340.004810.004860.0085400424700000
2016-06-135550.005570.005190.005270.0071300383114000
2016-06-105930.005980.005810.005810.0027900164188000
2016-06-095910.006080.005860.005900.0054700325475000
2016-06-086090.006170.005850.005990.00108100648698000
2016-06-076100.006230.006060.006070.0031600193498000
2016-06-066030.006150.005930.006100.0056500341870000
2016-06-036410.006540.006250.006330.0067100426381000
2016-06-026470.006620.006400.006490.0073500478860000
2016-06-016550.006560.006360.006400.0043600282284000
2016-05-316750.006750.006500.006610.0049700328943000
2016-05-306500.006890.006400.006660.0071900480032000
2016-05-276470.006640.006400.006530.0050900332339000
2016-05-266660.006780.006200.006390.0094800610566000
2016-05-256930.006930.006630.006740.0077700525417000
2016-05-247000.007240.006810.006830.00118100823486000
2016-05-237100.007160.006920.007040.0059300416663000
2016-05-207120.007470.006900.007200.003349002411020000
2016-05-196200.006750.006020.006750.001747001128410000
2016-05-187010.007050.005910.006190.001742001132356000
2016-05-176880.007250.006870.006910.0082300576861000
2016-05-167150.007520.006870.006970.002389001741925000
2016-05-137010.007180.006760.007030.00104300728302000
2016-05-127000.007490.006920.007100.002428001765471000
2016-05-116910.007130.006850.007110.0050000351118000
2016-05-107180.007200.006970.007010.0052500371279000
2016-05-097320.007340.007130.007240.0058300421768000
2016-05-067190.007250.007080.007190.0084100604616000
2016-05-026630.007290.006600.006940.00110300765140000
2016-04-287040.007090.006690.006930.0074500518446000
2016-04-277200.007240.006860.007040.0094500663246000
2016-04-267450.007630.006870.007150.001811001306166000
2016-04-257820.007950.007460.007530.002761002139801000
2016-04-227820.007830.007340.007670.002246001700415000
2016-04-217910.007990.007650.007800.004221003301967000
2016-04-207420.008080.007350.007800.008601006676518000
2016-04-197400.007430.007250.007360.001569001153032000
2016-04-187380.007510.007050.007150.002178001570846000
2016-04-157370.007730.007350.007520.005579004221362000
2016-04-147390.007470.007190.007290.002257001660556000
2016-04-137270.007350.007040.007090.001843001319162000
2016-04-127320.007650.006840.007220.006839005017155000
2016-04-117000.007470.006920.007470.007308005331406000
2016-04-086180.006560.006110.006470.00134300853680000
2016-04-076600.006850.006360.006380.00139900921851000
2016-04-066190.006610.006120.006530.00113900724233000
2016-04-056990.007000.006220.006420.001773001156167000
2016-04-046660.007090.006610.006880.001785001224034000
2016-04-017350.007360.006990.007110.002236001595690000
2016-03-317180.007340.006920.007200.002117001511996000
2016-03-307420.007450.006690.007180.003995002883387000
2016-03-297000.007430.006910.007370.006526004664009000
2016-03-286750.007000.006550.006880.004802003263635000
2016-03-256700.006860.006470.006600.004139002779511000
2016-03-246490.006780.006420.006570.004960003279982000
2016-03-236470.006580.006260.006350.003288002112643000
2016-03-226200.006270.006020.006070.00135100828965000
2016-03-186300.006340.006060.006150.002225001375827000

   ※ 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