[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 
2017-12-151732.001762.001725.001745.001260021900200
2017-12-141685.001773.001685.001741.005440094654500
2017-12-131700.001701.001680.001697.001220020658300
2017-12-121688.001729.001675.001694.002480042141600
2017-12-111648.001690.001645.001684.00890014932200
2017-12-081653.001670.001646.001664.00700011615100
2017-12-071626.001682.001626.001650.001040017241700
2017-12-061645.001647.001614.001620.001020016591700
2017-12-051659.001664.001618.001630.001920031413400
2017-12-041671.001690.001655.001662.00930015518400
2017-12-011690.001694.001664.001675.001260021199200
2017-11-301658.001698.001634.001679.001580026276300
2017-11-291678.001699.001651.001665.001790029877000
2017-11-281709.001716.001671.001684.001860031343800
2017-11-271735.001735.001693.001719.001660028483200
2017-11-241686.001723.001680.001710.001350022935800
2017-11-221738.001775.001685.001686.005450094155000
2017-11-211665.001872.001654.001700.00166000291550200
2017-11-201649.001669.001625.001665.00860014265500
2017-11-171585.001637.001585.001622.002070033439200
2017-11-161574.001589.001537.001578.001380021704700
2017-11-151635.001635.001574.001574.004830077527500
2017-11-141651.001668.001640.001648.001830030266200
2017-11-131740.001740.001647.001648.005160087820200
2017-11-101635.001682.001635.001681.001370022862600
2017-11-091679.001691.001620.001634.002580042755400
2017-11-081667.001672.001650.001672.00930015481000
2017-11-071652.001672.001640.001672.001350022358100
2017-11-061682.001694.001647.001648.002220037020400
2017-11-021685.001710.001665.001710.002010034001300
2017-11-011687.001694.001660.001670.001700028460800
2017-10-311690.001690.001667.001689.001010016958400
2017-10-301704.001713.001680.001705.001620027456600
2017-10-271692.001728.001672.001690.002490042230500
2017-10-261684.001703.001670.001695.00880014835700
2017-10-251680.001744.001669.001669.003610061460200
2017-10-241656.001677.001645.001676.00700011646700
2017-10-231680.001690.001647.001666.001520025444900
2017-10-201635.001660.001612.001649.001570025695000
2017-10-191631.001635.001610.001634.001860030172500
2017-10-181640.001645.001613.001630.001430023292300
2017-10-171633.001675.001630.001645.001490024562000
2017-10-161649.001649.001624.001630.001900030986000
2017-10-131685.001685.001640.001657.002000033112100
2017-10-121681.001716.001680.001685.001540026146500
2017-10-111661.001690.001643.001679.001170019429300
2017-10-101651.001675.001635.001667.001120018567500
2017-10-061684.001696.001637.001643.003480057808100
2017-10-051694.001730.001690.001690.002600044518000
2017-10-041680.001708.001674.001706.001340022675500
2017-10-031737.001764.001686.001694.003480059790000
2017-10-021700.001737.001687.001727.001700029197400
2017-09-291719.001719.001668.001690.001830030759200
2017-09-281702.001727.001694.001694.001410024117100
2017-09-271680.001734.001668.001702.002080035475500
2017-09-261669.001669.001653.001658.001280021271900
2017-09-251636.001693.001636.001668.002330038812100
2017-09-221680.001680.001630.001636.005740094909800
2017-09-211725.001765.001686.001688.003950067662000
2017-09-201720.001764.001679.001717.004540078226000
2017-09-191740.001750.001702.001716.002370040964800
2017-09-151706.001713.001652.001700.004180070478200
2017-09-141810.001838.001706.001724.0065700115844400
2017-09-131804.001872.001732.001810.00126100227695900
2017-09-121693.001787.001680.001764.00103300179926200
2017-09-111658.001733.001650.001653.005470091926000
2017-09-081641.001737.001614.001620.0071800119766400
2017-09-071672.001683.001610.001630.0075600124618600
2017-09-061600.001737.001600.001661.00116500193466600
2017-09-051781.001819.001650.001656.00143300244311400
2017-09-041900.001900.001742.001762.00144000259077600
2017-09-012038.002045.001905.001913.00117900230289300
2017-08-312078.002165.002025.002040.00174700364085200
2017-08-302106.002170.002017.002041.00212400442649200
2017-08-291940.002233.001888.002144.006218001293224000
2017-08-282007.002130.001925.001989.00334800679324800
2017-08-252040.002440.001980.001980.0010452002305617600
2017-08-241808.002050.001808.002048.00370100729803700
2017-08-231720.001974.001706.001848.00259800480775500
2017-08-221670.001672.001612.001655.004240069662400
2017-08-211776.001779.001680.001689.0077300134129800
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

   ※ 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