[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 
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
2016-08-121061.001078.001030.001034.0035003653100
2016-08-101051.001099.001051.001069.00400430000
2016-08-091117.001117.001068.001071.00900969400
2016-08-081003.001118.001003.001118.001020010447100
2016-08-051108.001123.001100.001123.0014001556100
2016-08-041120.001120.001106.001108.00800888600
2016-08-031127.001134.001100.001120.0030003361000
2016-08-021135.001135.001122.001127.0016001807300
2016-08-011128.001158.001114.001131.0048005432100
2016-07-291117.001119.001103.001117.0019002119800
2016-07-281114.001119.001103.001105.0032003555200
2016-07-271128.001128.001104.001114.0036004001200
2016-07-261124.001128.001104.001106.0013001446700
2016-07-251120.001120.001085.001106.0030003320000
2016-07-221119.001127.001076.001114.0071007842500
2016-07-211135.001135.001094.001119.0049005491600
2016-07-201118.001118.001096.001113.0031003431800
2016-07-191102.001124.001079.001093.0035003835200
2016-07-151100.001124.001080.001089.0066007227300
2016-07-141117.001119.001075.001075.0045004940400
2016-07-131119.001130.001100.001100.0044004894900
2016-07-121125.001127.001102.001118.0043004808500
2016-07-111145.001145.001111.001112.0051005713300
2016-07-081130.001148.001060.001120.001000011192600
2016-07-071122.001139.001090.001130.001480016554100
2016-07-061043.001250.001043.001120.004710053289500
2016-07-051058.001085.001050.001068.0023002463800
2016-07-041049.001069.001041.001058.0019001999200
2016-07-011030.001052.001028.001045.0019001974400
2016-06-301055.001055.001025.001046.001860019405500
2016-06-291051.001051.001011.001025.0063006481600
2016-06-28991.001028.00962.001021.0082008189000
2016-06-271002.001028.001000.001002.0086008693300
2016-06-241066.001066.00956.00999.001730017253300
2016-06-231039.001039.001018.001036.0014001443100
2016-06-221025.001032.001000.001029.0042004284400
2016-06-211040.001040.001011.001025.0016001645600
2016-06-201043.001043.001007.001010.0033003341400
2016-06-171005.001031.00997.00998.0016001620700
2016-06-161066.001074.001012.001024.0078008186000
2016-06-151035.001081.001035.001074.0018001908400
2016-06-141060.001088.001001.001065.001140011982500
2016-06-131085.001091.001053.001088.0016001728500
2016-06-101100.001100.001081.001089.0037004035700
2016-06-091096.001096.001077.001089.0026002829600
2016-06-081092.001098.001073.001078.0052005650800
2016-06-071074.001100.001068.001092.00940010183800
2016-06-061064.001100.001062.001085.0058006248900
2016-06-031105.001105.001086.001094.0018001971400
2016-06-021100.001111.001065.001081.0070007650900
2016-06-011097.001130.001097.001122.0042004692400
2016-05-311105.001105.001097.001097.0012001321100
2016-05-301118.001118.001093.001107.0024002657100
2016-05-271095.001125.001083.001090.0052005698600
2016-05-261111.001121.001102.001102.0030003331700
2016-05-251120.001145.001103.001121.0078008730300
2016-05-241121.001141.001120.001120.0051005770600
2016-05-231149.001149.001132.001133.0032003654600
2016-05-201132.001150.001128.001128.0065007380400
2016-05-191147.001157.001124.001148.0055006276500
2016-05-181175.001175.001135.001147.0084009663000
2016-05-171156.001157.001125.001145.0078008902200
2016-05-161150.001160.001124.001157.0044005059800
2016-05-131165.001179.001152.001165.0056006516900
2016-05-121160.001187.001151.001178.001850021717100
2016-05-111175.001195.001169.001189.0031003667200
2016-05-101176.001185.001154.001179.001210014098700
2016-05-091202.001262.001168.001174.003370040369000
2016-05-061146.001152.001118.001152.001130012899300
2016-05-021122.001129.001092.001128.0046005172500
2016-04-281125.001125.001110.001123.0034003815800
2016-04-271127.001127.001116.001122.0056006285900
2016-04-261131.001131.001110.001115.0048005389700
2016-04-251131.001133.001120.001132.0046005190800
2016-04-221128.001129.001120.001128.0014001576600
2016-04-211130.001130.001118.001129.00910010257000
2016-04-201130.001130.001104.001124.0067007527200
2016-04-191118.001138.001110.001130.0088009901700
2016-04-181132.001132.001090.001119.0064007069800
2016-04-151140.001144.001104.001133.0071008050200
2016-04-141140.001140.001100.001138.002180024729500
2016-04-131129.001145.001106.001127.0080009031000
2016-04-121128.001129.001083.001118.0057006367400
2016-04-111090.001120.001083.001108.0048005294400
2016-04-081011.001120.001011.001094.0071007595200
2016-04-071114.001114.001060.001096.0049005308800
2016-04-061008.001100.00984.001084.001380014402300
2016-04-051111.001111.001019.001038.0044004657000
2016-04-041117.001129.001090.001117.0074008272700
2016-04-011095.001125.001092.001117.0064007159700
2016-03-311125.001130.001060.001115.0075008209300
2016-03-301097.001128.001097.001122.0030003319700
2016-03-291099.001099.001078.001097.0012001308200
2016-03-281085.001109.001085.001086.0023002525300
2016-03-251093.001100.001079.001098.0036003941800
2016-03-241073.001092.001073.001085.0011001193400
2016-03-231078.001097.001078.001089.0023002487600
2016-03-221087.001108.001059.001104.0066007192800
2016-03-181095.001103.001083.001094.0019002078400
2016-03-171094.001114.001075.001098.0041004502600
2016-03-161079.001098.001079.001094.0025002731400
2016-03-151101.001125.001078.001079.0068007474100
2016-03-141101.001130.001096.001119.0058006472000
2016-03-111100.001137.001088.001088.0065007254600
2016-03-101090.001144.001090.001130.0059006577800
2016-03-091115.001118.001089.001089.0061006788700
2016-03-081088.001115.001067.001110.001250013714300
2016-03-071059.001086.001055.001068.0040004281600
2016-03-041044.001069.001044.001064.0043004551100
2016-03-031043.001063.001031.001043.0032003352000
2016-03-021068.001068.001041.001051.0013001377600
2016-03-011030.001059.001029.001045.0025002604000
2016-02-291059.001059.001030.001030.0029003035100
2016-02-261047.001085.001047.001062.0046004911700
2016-02-251055.001065.001035.001047.0017001792700
2016-02-241030.001059.001010.001040.0027002788600
2016-02-231099.001099.001003.001060.0040004268700
2016-02-221059.001095.001059.001080.0056006041500
2016-02-19996.001090.00996.001041.001350014262500
2016-02-18982.001027.00963.001024.001350013586500
2016-02-17937.00984.00933.00978.0061005903700
2016-02-16916.00969.00916.00962.0066006304000
2016-02-15950.00960.00926.00946.0072006843100
2016-02-12930.00930.00890.00920.001620014684300
2016-02-101026.001054.00920.00955.0092008870500
2016-02-091070.001070.001000.001026.0056005772400
2016-02-081100.001100.001070.001089.0082008930300
2016-02-051051.001088.001014.001044.0030003150200
2016-02-041059.001090.001057.001076.0026002780400
2016-02-031100.001112.001061.001063.0043004658600
2016-02-021133.001147.001127.001127.0061006947200
2016-02-011113.001143.001112.001140.0067007545500
2016-01-291041.001071.001041.001060.0031003265100
2016-01-281072.001096.001070.001085.0043004640600
2016-01-271027.001070.001018.001070.0056005811700
2016-01-261000.001020.00991.001020.0031003121600
2016-01-251020.001020.00999.001020.0051005179500
2016-01-22952.001000.00952.001000.0030002953400
2016-01-21961.001022.00951.00951.0064006247000
2016-01-201018.001050.00970.00976.0055005511500
2016-01-191000.001030.00993.001018.0031003122200
2016-01-181000.001000.00970.001000.001050010397600
2016-01-151074.001092.001061.001061.0035003786400
2016-01-141130.001131.001057.001074.001000010911200
2016-01-131112.001149.001112.001130.0025002824700
2016-01-121131.001166.001102.001129.00910010240700
2016-01-081150.001170.001105.001161.0066007547400
2016-01-071177.001180.001150.001152.0080009298500
2016-01-061211.001229.001148.001207.0059006981700
2016-01-051243.001243.001214.001230.0038004678800
2016-01-041247.001247.001209.001213.0037004528200
2015-12-301209.001240.001209.001221.0041005017500
2015-12-291186.001188.001166.001184.0032003781800
2015-12-281150.001188.001143.001156.00950010999800
2015-12-251147.001150.001111.001114.002350026587500
2015-12-241239.001240.001164.001167.001640019912100
2015-12-221259.001260.001238.001247.0050006221800
2015-12-211260.001260.001236.001243.001300016200100
2015-12-181291.001291.001260.001260.0056007140900
2015-12-171270.001295.001270.001283.001680021542100
2015-12-161251.001265.001250.001265.0079009895600
2015-12-151254.001273.001251.001251.00870010938200
2015-12-141253.001277.001253.001264.0065008222300
2015-12-111282.001301.001278.001283.0034004390600
2015-12-101304.001304.001272.001285.001180015154800
2015-12-091307.001315.001302.001315.0048006269800
2015-12-081337.001337.001308.001309.0070009192600
2015-12-071320.001334.001305.001324.001030013624600
2015-12-041311.001329.001311.001321.0040005263300
2015-12-031313.001326.001313.001324.0075009871600
2015-12-021335.001338.001321.001327.00960012730100
2015-12-011335.001349.001316.001322.00820010906400

   ※ 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