[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 
2017-08-181745.001786.001615.001747.00231200394999200
2017-08-171472.001740.001469.001710.00308500510165700
2017-08-161419.001473.001419.001447.001400020284300
2017-08-151371.001416.001371.001416.0048006655500
2017-08-141380.001395.001371.001371.00900012412000
2017-08-101403.001410.001383.001410.0048006694600
2017-08-091421.001425.001393.001408.001190016717300
2017-08-081441.001441.001415.001429.001350019213800
2017-08-071434.001439.001420.001429.001660023739200
2017-08-041480.001482.001455.001464.001540022601100
2017-08-031509.001509.001470.001480.001020015120600
2017-08-021485.001515.001473.001496.001560023306600
2017-08-011557.001640.001492.001498.004250066267500
2017-07-311500.001564.001459.001564.0071700107336600
2017-07-281423.001713.001422.001565.00619800998819000
2017-07-271415.001415.001413.001413.00400565600
2017-07-261425.001426.001415.001415.00600853200
2017-07-251420.001420.001410.001412.009001271400
2017-07-241417.001422.001409.001422.0046006519400
2017-07-211414.001429.001412.001429.0038005377600
2017-07-201416.001420.001416.001418.0016002269400
2017-07-191426.001428.001420.001424.0020002847700
2017-07-181427.001427.001413.001420.0017002417400
2017-07-141414.001418.001406.001406.0037005238700
2017-07-131435.001435.001414.001414.0029004119900
2017-07-121422.001427.001419.001419.0044006254800
2017-07-111422.001424.001414.001422.0025003549100
2017-07-101390.001420.001386.001408.0054007609000
2017-07-071373.001390.001371.001388.0016002208400
2017-07-061371.001379.001371.001373.0017002333300
2017-07-051386.001387.001376.001376.0029004003100
2017-07-041400.001400.001370.001372.00800011062400
2017-07-031392.001399.001390.001398.0019002648100
2017-06-301390.001395.001376.001395.0032004432900
2017-06-291394.001400.001383.001393.0038005274900
2017-06-281400.001404.001394.001398.0025003499400
2017-06-271390.001402.001380.001400.0031004320400
2017-06-261368.001386.001368.001380.0022003029000
2017-06-231398.001398.001371.001373.001420019534300
2017-06-221365.001399.001365.001398.0042005798500
2017-06-211407.001407.001395.001395.0033004621600
2017-06-201402.001405.001396.001396.0016002240900
2017-06-191389.001402.001371.001402.0044006102600
2017-06-161385.001389.001360.001389.00970013365200
2017-06-151385.001438.001385.001385.001240017543300
2017-06-141395.001414.001382.001383.001370019113600
2017-06-131427.001427.001408.001412.0066009333200
2017-06-121430.001493.001410.001427.001680024056000
2017-06-091551.001591.001405.001456.004470067199000
2017-06-081548.001550.001518.001531.003890059850100
2017-06-071549.001580.001460.001515.00113400174258200
2017-06-061400.001450.001361.001450.003910055252900
2017-06-051350.001430.001323.001349.002740037470600
2017-06-021310.001330.001308.001330.0065008585000
2017-06-011294.001312.001294.001312.0031004038900
2017-05-311304.001319.001290.001294.00780010148200
2017-05-301310.001313.001306.001310.0038004976300
2017-05-291311.001315.001308.001308.0019002491100
2017-05-261306.001314.001306.001310.0013001703400
2017-05-251320.001320.001308.001308.0060007866400
2017-05-241319.001320.001305.001315.0051006694400
2017-05-231321.001321.001301.001301.0057007465100
2017-05-221324.001325.001306.001317.0069009099200
2017-05-191324.001324.001295.001324.00940012306900
2017-05-181295.001300.001281.001296.00880011369400
2017-05-171321.001325.001297.001297.001190015564900
2017-05-161344.001367.001302.001329.002620035078000
2017-05-151366.001548.001340.001342.00195200280274600
2017-05-121250.001255.001201.001255.0070008623800
2017-05-111248.001255.001246.001254.0033004123300
2017-05-101246.001251.001237.001244.0031003854200
2017-05-091253.001254.001242.001242.0014001746600
2017-05-081234.001249.001234.001245.0044005459100
2017-05-021218.001231.001218.001231.0041005006900
2017-05-011214.001231.001200.001231.0060007279900
2017-04-281214.001220.001211.001212.0058007045900
2017-04-271214.001216.001209.001213.0034004129100
2017-04-261207.001216.001207.001216.0025003034900
2017-04-251216.001216.001204.001207.0033003990400
2017-04-241227.001227.001200.001210.0068008209200
2017-04-211210.001220.001210.001220.0026003154300
2017-04-201219.001250.001215.001215.001140013919700
2017-04-191212.001237.001212.001234.0027003299500
2017-04-181220.001230.001211.001215.0065007935600
2017-04-171205.001227.001201.001213.0038004593900
2017-04-141232.001253.001206.001228.0062007629500
2017-04-131158.001254.001158.001233.00830010111500
2017-04-121205.001250.001163.001218.001780021400700
2017-04-111282.001282.001200.001208.00920011265400
2017-04-101266.001266.001206.001252.0052006443700
2017-04-071269.001269.001238.001266.0061007661200
2017-04-061294.001294.001232.001250.00930011850900
2017-04-051315.001315.001289.001289.0071009196300
2017-04-041344.001344.001294.001295.0074009724000
2017-04-031351.001351.001315.001315.0048006385100
2017-03-311281.001306.001281.001306.0029003743400
2017-03-301296.001296.001286.001294.0017002192800
2017-03-291295.001300.001281.001289.0021002701200
2017-03-281300.001300.001290.001295.0031004014500
2017-03-271303.001303.001290.001290.0038004928100
2017-03-241323.001323.001302.001302.0024003129400
2017-03-231306.001315.001301.001312.0016002087400
2017-03-221300.001314.001296.001306.0039005078800
2017-03-211349.001349.001300.001303.0058007619800
2017-03-171324.001349.001322.001326.0025003314800
2017-03-161316.001345.001315.001339.0017002278100
2017-03-151338.001340.001312.001316.0072009539100
2017-03-141380.001380.001344.001346.0022002980600
2017-03-131393.001393.001353.001366.0065008927700
2017-03-101350.001364.001342.001350.0025003380200
2017-03-091346.001354.001340.001340.0042005652600
2017-03-081341.001346.001340.001346.0019002550900
2017-03-071343.001355.001341.001342.0039005259500
2017-03-061350.001355.001343.001343.0070009434100
2017-03-031369.001370.001352.001363.0061008304000
2017-03-021385.001385.001361.001369.0043005914000
2017-03-011380.001380.001360.001375.0051006954200
2017-02-281371.001376.001361.001361.0066009012700
2017-02-271375.001389.001365.001370.00860011806700
2017-02-241394.001394.001371.001377.0039005399600
2017-02-231383.001398.001376.001385.0034004705200
2017-02-221373.001400.001372.001399.0039005418400
2017-02-211368.001389.001367.001375.0022003024000
2017-02-201365.001387.001365.001373.0026003572900
2017-02-171374.001390.001370.001376.0019002619100
2017-02-161385.001400.001371.001390.0049006802300
2017-02-151384.001387.001365.001375.0048006626800
2017-02-141363.001380.001363.001370.0018002474200
2017-02-131385.001385.001359.001361.0045006152600
2017-02-101369.001379.001355.001367.0048006560700
2017-02-091391.001391.001369.001369.00880012148800
2017-02-081382.001398.001381.001395.0034004734500
2017-02-071400.001400.001372.001381.0054007462000
2017-02-061433.001433.001381.001405.00860012065800
2017-02-031440.001440.001390.001433.00780011031200
2017-02-021365.001413.001365.001413.0060008342700
2017-02-011375.001380.001357.001362.0037005067600
2017-01-311390.001399.001355.001370.0060008274500
2017-01-301386.001403.001386.001391.0039005441200
2017-01-271404.001410.001390.001390.0055007696800
2017-01-261411.001420.001405.001406.0038005356200
2017-01-251418.001425.001397.001414.0055007760500
2017-01-241391.001407.001388.001388.0053007411000
2017-01-231410.001419.001392.001403.0041005757500
2017-01-201390.001420.001384.001413.0043006047700
2017-01-191411.001419.001389.001413.0041005763300
2017-01-181365.001396.001365.001383.0046006357100
2017-01-171400.001420.001362.001370.00940013105400
2017-01-161438.001467.001401.001402.001880026914100
2017-01-131419.001437.001415.001423.0033004689200
2017-01-121451.001451.001419.001419.001050015010200
2017-01-111503.001510.001431.001440.001800026441500
2017-01-101488.001545.001478.001483.002340035078500
2017-01-061480.001505.001480.001481.002040030363300
2017-01-051565.001577.001480.001507.0087700133213500
2017-01-041368.001656.001368.001560.00194500302543800
2016-12-301330.001365.001313.001356.00990013233300
2016-12-291350.001350.001306.001312.001250016545400
2016-12-281286.001396.001262.001372.002710036368200
2016-12-271254.001284.001254.001284.00970012202600
2016-12-261280.001281.001252.001263.001010012821500
2016-12-221285.001324.001280.001286.001100014214200
2016-12-211296.001320.001295.001295.00880011481100
2016-12-201291.001300.001288.001292.0058007489400
2016-12-191288.001297.001285.001290.0068008775300
2016-12-161311.001311.001290.001290.001320017148600
2016-12-151306.001317.001306.001311.0061007982200
2016-12-141320.001320.001301.001320.0066008661000
2016-12-131292.001319.001288.001319.0062008080400
2016-12-121326.001326.001295.001300.00830010843400
2016-12-091304.001310.001283.001285.001780023067700
2016-12-081302.001334.001302.001303.001190015596700
2016-12-071336.001337.001301.001313.001570020653400
2016-12-061351.001351.001333.001335.00950012745200
2016-12-051335.001389.001334.001349.001760023831300
2016-12-021358.001360.001334.001338.001800024227500
2016-12-011423.001423.001374.001385.001190016541300
2016-11-301373.001452.001369.001393.001740024371100
2016-11-291352.001373.001352.001361.001230016707500
2016-11-281361.001385.001352.001372.001760024037200
2016-11-251439.001439.001380.001384.001690023714300
2016-11-241465.001465.001413.001420.002370034057300
2016-11-221475.001484.001453.001475.001830026844700
2016-11-211470.001495.001470.001482.001540022843200
2016-11-181512.001540.001451.001466.003330049672700
2016-11-171470.001522.001465.001500.004170062195000
2016-11-161401.001530.001365.001507.0081200119027100
2016-11-151399.001399.001342.001355.003220043723300
2016-11-141409.001410.001350.001389.003490048495200
2016-11-111524.001524.001416.001416.003420049870700
2016-11-101526.001550.001467.001468.005790086907800
2016-11-091502.001597.001392.001480.00125100186337200
2016-11-081485.001493.001432.001485.00113600166087700
2016-11-071500.001576.001500.001500.00123900187553200
2016-11-041900.001901.001840.001900.003810071487600
2016-11-021962.002000.001920.001948.003890075825800
2016-11-012056.002057.001900.002009.00119900235594200
2016-10-312096.002193.002078.002093.00113000239025600
2016-10-282060.002094.002042.002059.0068400141578500
2016-10-272000.002096.001980.002049.0086000175592200
2016-10-261985.002170.001943.001956.00193100395060300
2016-10-252015.002015.001911.001938.0074000145062400
2016-10-242080.002187.002011.002035.00263000547180000
2016-10-212185.002445.002057.002210.0010923002484769000
2016-10-202350.002523.002170.002230.0015728003711124900
2016-10-191770.002130.001745.002130.008530001699134700
2016-10-181715.001746.001692.001730.0083200143108200
2016-10-171691.001749.001690.001729.00211500362702200
2016-10-141619.001664.001601.001651.0070500114868400
2016-10-131629.001640.001612.001620.003700060111200
2016-10-121585.001634.001585.001629.004930079183800
2016-10-111590.001627.001580.001625.005460087504100
2016-10-071525.001586.001525.001573.005360083313200
2016-10-061570.001615.001511.001524.005630087951600
2016-10-051580.001740.001569.001580.00192400319007900
2016-10-041591.001591.001539.001554.004240066088900
2016-10-031609.001650.001562.001576.0071000114179900
2016-09-301702.001708.001580.001581.00159400263521100
2016-09-291690.001717.001606.001672.00328000547576100
2016-09-281889.002000.001740.001740.00370600692834900
2016-09-271905.002198.001866.001961.008260001693269900
2016-09-261924.002204.001901.002014.0015009003134538800
2016-09-231500.001926.001416.001844.0012134002083433100
2016-09-211553.001666.001415.001535.0011383001781440700
2016-09-201366.001366.001366.001366.001880025680800
2016-09-161126.001130.001066.001066.001980021741500
2016-09-151244.001355.001101.001101.0097200120100400
2016-09-141123.001423.001105.001214.00202400260440500
2016-09-131127.001133.001119.001123.0030003377800
2016-09-121088.001129.001088.001117.0054005958900
2016-09-091083.001170.001083.001118.001490016754800
2016-09-081085.001095.001080.001087.0041004456400
2016-09-071064.001094.001063.001086.0027002916500
2016-09-061094.001094.001072.001080.0016001726500
2016-09-051099.001100.001067.001095.0035003804300
2016-09-021060.001099.001060.001094.001130012299200
2016-09-011037.001057.001023.001055.0022002293600
2016-08-311031.001040.001023.001040.00900930900
2016-08-301025.001030.001020.001030.00800818600
2016-08-291028.001030.001000.001025.0027002744200
2016-08-261045.001045.001028.001028.0012001238400
2016-08-251069.001070.001038.001045.0035003682200
2016-08-241060.001069.001050.001063.0026002752600
2016-08-231040.001074.001040.001041.0029003045000
2016-08-221000.001098.001000.001080.0045004727800
2016-08-191010.001020.001000.001000.0017001714400
2016-08-181014.001030.001010.001030.0011001123300
2016-08-171025.001030.001024.001030.00900924600
2016-08-161047.001047.001005.001026.0029002935900
2016-08-151050.001050.001032.001035.00800831100

   ※ 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