[5724 JQスタンダード] アサカ理研 日足 時系列データ

[5724 JQスタンダード] アサカ理研 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12494.00499.00493.00496.0037001835700
2013-07-11490.00494.00487.00488.0050002445300
2013-07-10493.00493.00488.00492.0032001570300
2013-07-09490.00494.00490.00492.0028001378400
2013-07-08499.00499.00494.00494.0044002186300
2013-07-05493.00500.00492.00500.001200592000
2013-07-04490.00490.00486.00486.0063003068500
2013-07-03492.00496.00487.00490.001700833500
2013-07-02494.00497.00490.00496.001800887800
2013-07-01491.00491.00481.00486.0039001891500
2013-06-28481.00483.00476.00483.0030001438700
2013-06-27481.00484.00481.00481.001300625700
2013-06-26490.00493.00480.00480.0069003340400
2013-06-25495.00495.00483.00490.002000978100
2013-06-24484.00491.00483.00491.001500732700
2013-06-21485.00485.00483.00483.0025001210900
2013-06-20485.00486.00485.00485.0024001164100
2013-06-19485.00488.00485.00487.0024001169500
2013-06-18484.00484.00484.00484.001600774400
2013-06-17488.00490.00488.00488.0026001270000
2013-06-14488.00489.00488.00488.0022001073900
2013-06-13487.00499.00485.00499.0022001072200
2013-06-12484.00487.00483.00487.0025001210200
2013-06-11492.00492.00492.00492.0010049200
2013-06-10491.00500.00491.00493.002000991600
2013-06-07494.00498.00480.00480.0066003214000
2013-06-06502.00507.00498.00498.0022001099200
2013-06-05510.00515.00505.00505.0031001577900
2013-06-04514.00514.00506.00510.00800410000
2013-06-03515.00516.00506.00506.001400715800
2013-05-31507.00508.00507.00507.0033001674100
2013-05-30513.00516.00507.00507.0039001995000
2013-05-29511.00515.00510.00512.0071003629200
2013-05-28521.00521.00510.00511.0046002376600
2013-05-27517.00517.00505.00508.0037001887100
2013-05-24517.00520.00515.00517.0069003570000
2013-05-23532.00534.00517.00517.0078004080400
2013-05-22528.00528.00522.00522.0055002893800
2013-05-21521.00526.00517.00526.0048002493300
2013-05-20520.00534.00516.00521.0083004331100
2013-05-17510.00526.00509.00511.0088004531300
2013-05-16539.00539.00500.00508.00162008242000
2013-05-15545.00546.00534.00539.0073003948600
2013-05-14550.00550.00543.00549.0074004046200
2013-05-13565.00565.00550.00551.00134007475300
2013-05-10544.00549.00536.00545.0029001570200
2013-05-09544.00555.00544.00554.001300712400
2013-05-08545.00555.00544.00544.0029001593600
2013-05-07540.00552.00540.00549.001800984500
2013-05-02555.00555.00546.00546.001700939500
2013-05-01545.00552.00540.00552.0064003484700
2013-04-30540.00548.00537.00541.0065003522500
2013-04-26534.00540.00534.00540.001600862800
2013-04-25530.00534.00530.00534.0030001593600
2013-04-24524.00531.00524.00528.0026001366500
2013-04-23530.00531.00525.00525.0019001003400
2013-04-22525.00529.00525.00525.0020001050600
2013-04-19519.00520.00515.00519.0028001451300
2013-04-18525.00530.00520.00523.0026001357300
2013-04-17518.00527.00518.00525.0057002983200
2013-04-16522.00533.00512.00531.0040002075200
2013-04-15535.00535.00520.00525.001950010226100
2013-04-12533.00539.00533.00535.0052002772500
2013-04-11547.00547.00537.00537.00500270400
2013-04-10534.00547.00534.00544.0025001346800
2013-04-09535.00540.00531.00538.0046002461900
2013-04-08540.00540.00530.00531.0085004546000
2013-04-05531.00537.00531.00537.0028001499100
2013-04-04526.00539.00526.00528.0050002646400
2013-04-03528.00540.00527.00540.0071003768100
2013-04-02540.00540.00525.00525.0051002708000
2013-04-01549.00575.00531.00533.0090004919500
2013-03-29529.00531.00529.00529.0039002063500
2013-03-28544.00544.00526.00526.0080004260200
2013-03-27545.00545.00545.00545.00500272500
2013-03-26550.00550.00545.00546.001400766500
2013-03-25560.00560.00545.00554.0070003849800
2013-03-22540.00559.00535.00559.0061003337200
2013-03-21541.00541.00533.00540.0044002372400
2013-03-19535.00539.00528.00538.0051002730400
2013-03-18535.00540.00535.00535.0047002519300
2013-03-15544.00544.00535.00535.0027001456400
2013-03-14539.00544.00539.00544.00800434500
2013-03-13530.00538.00530.00538.0030001598100
2013-03-12533.00540.00530.00530.0035001875900
2013-03-11540.00540.00532.00533.0020001070000
2013-03-08533.00539.00523.00527.0033001736300
2013-03-07535.00535.00522.00535.001300684600
2013-03-06529.00530.00529.00530.00700370800
2013-03-05530.00536.00518.00518.0019001000900
2013-03-04530.00534.00523.00530.0038002011600
2013-03-01520.00520.00520.00520.001000520000
2013-02-28523.00523.00516.00523.001300674100
2013-02-27518.00523.00518.00523.00600312300
2013-02-26516.00516.00515.00515.00700360900
2013-02-25527.00528.00522.00528.0045002370100
2013-02-22513.00522.00513.00520.0028001449400
2013-02-21520.00520.00518.00518.001800933800
2013-02-20528.00530.00515.00518.0097005074800
2013-02-19528.00528.00517.00528.0049002569100
2013-02-18528.00528.00527.00528.00400211100
2013-02-15520.00521.00512.00512.0029001491400
2013-02-14520.00520.00517.00517.0040002075300
2013-02-13521.00529.00521.00524.0024001251900
2013-02-12538.00538.00522.00531.0060003196100
2013-02-08555.00555.00550.00555.001500828800
2013-02-07551.00575.00550.00575.0040002275200
2013-02-06564.00575.00552.00552.0081004581500
2013-02-05540.00561.00540.00555.0033001830300
2013-02-04537.00560.00528.00560.0089004761000
2013-02-01536.00538.00536.00538.00300161100
2013-01-31538.00538.00519.00520.001800942400
2013-01-30521.00536.00521.00536.00600318500
2013-01-29520.00520.00520.00520.001000520000
2013-01-28520.00525.00518.00520.0044002297800
2013-01-25510.00516.00498.00516.0088004501800
2013-01-24500.00504.00500.00504.0039001953800
2013-01-23511.00511.00500.00510.0044002216500
2013-01-22508.00510.00500.00500.0032001620600
2013-01-21498.00505.00492.00495.0059002933000
2013-01-18490.00498.00490.00494.0029001427800
2013-01-17499.00499.00491.00491.001400692400
2013-01-16494.00494.00492.00492.00400197300
2013-01-15502.00505.00495.00495.0081004044700
2013-01-11491.00497.00485.00497.001500737100
2013-01-10491.00494.00490.00490.001300638100
2013-01-09487.00494.00481.00490.001300632100
2013-01-08493.00497.00493.00496.00700346400
2013-01-07492.00495.00492.00495.001300640400
2013-01-04478.00493.00478.00493.00900436600
2012-12-28470.00480.00466.00480.0027001277300
2012-12-27470.00474.00464.00465.0025001170300
2012-12-26464.00470.00464.00469.00600280600
2012-12-25470.00475.00466.00466.0026001220000
2012-12-21463.00465.00463.00463.0032001483600
2012-12-20466.00466.00463.00465.0024001115000
2012-12-19465.00473.00465.00469.0038001785800
2012-12-18464.00472.00464.00466.0032001493400
2012-12-17470.00470.00464.00464.001900885000
2012-12-14470.00470.00468.00470.00700328800
2012-12-13471.00471.00471.00471.00500235500
2012-12-12469.00471.00469.00471.001000469900
2012-12-11470.00471.00470.00470.001100517100
2012-12-10469.00479.00469.00479.001100517100
2012-12-07478.00484.00478.00484.001500720000
2012-12-0600
2012-12-0500
2012-12-04479.00479.00466.00466.001900895300
2012-12-03471.00471.00466.00466.00900420400
2012-11-3000
2012-11-2900
2012-11-28470.00470.00470.00470.0020094000
2012-11-27475.00475.00475.00475.00500237500
2012-11-26479.00479.00470.00470.001600755300
2012-11-22477.00478.00477.00478.00500238600
2012-11-21470.00474.00470.00474.00800376800
2012-11-20470.00477.00470.00470.001500705700
2012-11-19472.00472.00470.00470.00800376600
2012-11-16475.00475.00475.00475.0020095000
2012-11-15465.00465.00465.00465.0010046500
2012-11-1400
2012-11-1300
2012-11-12472.00472.00461.00469.00500233400
2012-11-09476.00480.00476.00480.001600767600
2012-11-08477.00479.00477.00479.00900430700
2012-11-07498.00498.00480.00480.0027001313300
2012-11-06490.00490.00490.00490.0010049000
2012-11-05485.00486.00485.00486.00300145700
2012-11-02499.00499.00485.00485.001200592600
2012-11-0100
2012-10-31490.00500.00484.00500.0037001818600
2012-10-30480.00485.00479.00485.0026001249600
2012-10-2900
2012-10-2600
2012-10-25488.00488.00488.00488.00400195200
2012-10-2400
2012-10-23472.00472.00472.00472.0010047200
2012-10-2200
2012-10-19468.00480.00468.00480.00500238200
2012-10-1800
2012-10-1700
2012-10-16466.00466.00466.00466.0010046600
2012-10-15470.00470.00470.00470.00300141000
2012-10-12475.00475.00475.00475.0010047500
2012-10-1100
2012-10-10470.00475.00470.00475.0020094500
2012-10-0900
2012-10-05474.00475.00474.00475.00400189900
2012-10-0400
2012-10-03475.00475.00475.00475.00300142500
2012-10-02488.00488.00488.00488.00400195200
2012-10-01480.00480.00480.00480.0020096000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25485.00485.00485.00485.001600776000
2012-09-24478.00484.00478.00484.00400192000
2012-09-21478.00478.00472.00478.0023001096900
2012-09-20484.00484.00484.00484.0010048400
2012-09-1900
2012-09-1800
2012-09-14467.00488.00467.00488.001000476700
2012-09-13467.00470.00467.00467.001500700800
2012-09-1200
2012-09-11470.00475.00470.00475.00800377500
2012-09-1000
2012-09-07477.00477.00475.00475.0020095200
2012-09-06474.00474.00474.00474.00300142200
2012-09-05490.00490.00490.00490.00300147000
2012-09-04486.00486.00486.00486.00500243000
2012-09-03480.00480.00471.00471.001600760700
2012-08-31495.00495.00482.00482.00500244400
2012-08-3000
2012-08-2900
2012-08-28490.00490.00480.00490.001700823000
2012-08-27493.00493.00493.00493.00500246500
2012-08-24486.00486.00486.00486.00500243000
2012-08-23485.00485.00475.00475.00700336100
2012-08-22486.00487.00486.00487.0020097300
2012-08-21484.00484.00484.00484.0010048400
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15490.00492.00490.00492.00800392600
2012-08-1400
2012-08-1300
2012-08-10465.00489.00465.00489.0024001124500
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06498.00498.00486.00486.00300147400
2012-08-03495.00495.00488.00495.00400197300
2012-08-02475.00490.00474.00490.001400669400
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26478.00478.00478.00478.0020095600
2012-07-25488.00490.00488.00490.00700341800
2012-07-2400
2012-07-23466.00480.00466.00480.00300142600
2012-07-20495.00495.00481.00481.001000486900
2012-07-1900
2012-07-18497.00497.00497.00497.0010049700
2012-07-17500.00500.00500.00500.00200100000
2012-07-13503.00505.00500.00505.00300150800
2012-07-12508.00508.00508.00508.0010050800
2012-07-11508.00508.00508.00508.00400203200
2012-07-10512.00512.00508.00508.00300152800
2012-07-0900

   ※ 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。 

Twitter