[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 
2017-03-241323.001323.001302.001302.0024003129400
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
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

   ※ 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