[5997 JQスタンダード] 協立エアテック 日足 時系列データ

[5997 JQスタンダード] 協立エアテック (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17715.00745.00702.00736.001630011839600
2017-11-16700.00713.00691.00712.0094006600700
2017-11-15707.00709.00700.00700.0091006391700
2017-11-14707.00715.00701.00701.0093006583700
2017-11-13706.00712.00705.00707.0091006431300
2017-11-10706.00716.00705.00707.0031002192800
2017-11-09710.00718.00708.00708.0076005416900
2017-11-08711.00715.00710.00712.0025001781700
2017-11-07722.00729.00716.00716.0057004114300
2017-11-06733.00733.00719.00722.0062004524500
2017-11-02719.00730.00716.00720.0072005199600
2017-11-01730.00730.00715.00716.0037002665900
2017-10-31710.00731.00703.00730.00137009882600
2017-10-30707.00717.00705.00706.0055003902300
2017-10-27715.00715.00705.00705.0032002267300
2017-10-26715.00715.00711.00711.0059004207700
2017-10-25715.00716.00712.00712.0066004716800
2017-10-24713.00717.00712.00713.0061004353700
2017-10-23711.00715.00709.00713.0073005199300
2017-10-20703.00709.00702.00709.001000703700
2017-10-19695.00705.00695.00703.0063004417100
2017-10-18705.00708.00702.00705.001300915300
2017-10-17714.00714.00684.00704.0080005627200
2017-10-16715.00724.00708.00712.002060014733400
2017-10-13695.00708.00695.00700.0028001964800
2017-10-12702.00705.00697.00705.0027001896500
2017-10-11710.00714.00691.00702.0064004517200
2017-10-10701.00709.00690.00709.0043002997400
2017-10-06713.00713.00704.00704.0045003185200
2017-10-05715.00715.00705.00713.0062004410800
2017-10-04710.00719.00707.00715.0071005053900
2017-10-03700.00704.00699.00704.0089006232700
2017-10-02691.00700.00691.00693.0070004875500
2017-09-29689.00698.00682.00696.0099006797300
2017-09-28697.00710.00690.00694.00119008357400
2017-09-27690.00706.00690.00698.00140009788800
2017-09-26681.00690.00681.00690.0078005353100
2017-09-25684.00684.00674.00678.0045003067100
2017-09-22677.00677.00661.00664.0097006467700
2017-09-21671.00680.00671.00675.0095006412300
2017-09-20675.00677.00674.00674.0017001147200
2017-09-19689.00689.00657.00675.0057003854200
2017-09-15676.00679.00657.00679.0077005122800
2017-09-14675.00676.00670.00676.0019001277100
2017-09-13676.00676.00675.00675.00600405500
2017-09-12662.00674.00659.00674.0028001866800
2017-09-11671.00673.00656.00656.0076005070800
2017-09-08680.00680.00672.00672.00700473800
2017-09-07680.00685.00678.00680.0047003196700
2017-09-06686.00686.00660.00660.0048003271800
2017-09-05697.00700.00655.00686.002210015164800
2017-09-04695.00705.00676.00704.00116008043300
2017-09-01684.00700.00678.00696.00124008565900
2017-08-31679.00685.00661.00684.0090006095300
2017-08-30661.00679.00661.00679.0076005076100
2017-08-29662.00662.00644.00660.0044002877000
2017-08-28654.00661.00654.00661.0049003221600
2017-08-25651.00653.00651.00652.00800521400
2017-08-24651.00651.00651.00651.0010065100
2017-08-23646.00654.00641.00649.00102006586000
2017-08-22639.00644.00628.00639.00141008971600
2017-08-21637.00639.00636.00636.0038002421400
2017-08-18634.00638.00631.00638.0050003173200
2017-08-17637.00648.00624.00630.00118007476300
2017-08-16635.00635.00631.00635.0046002914500
2017-08-15644.00649.00633.00635.0067004288200
2017-08-14637.00639.00631.00639.0035002227100
2017-08-10638.00640.00629.00637.002460015642200
2017-08-09666.00666.00651.00656.0087005748100
2017-08-08665.00666.00663.00666.0031002059500
2017-08-07664.00665.00657.00665.0051003379200
2017-08-04655.00662.00655.00662.001500987600
2017-08-03670.00670.00654.00655.0064004211800
2017-08-02659.00664.00658.00661.0044002907900
2017-08-01668.00669.00652.00653.0071004672300
2017-07-31661.00671.00660.00665.0043002849200
2017-07-28667.00670.00665.00665.0023001533100
2017-07-27670.00670.00666.00666.00200133600
2017-07-26670.00676.00664.00666.0022001474600
2017-07-25662.00675.00662.00669.0031002075400
2017-07-24656.00670.00656.00662.0038002511500
2017-07-21668.00671.00656.00656.0073004837000
2017-07-20670.00677.00666.00672.0041002750700
2017-07-19682.00682.00670.00672.0049003308900
2017-07-18680.00680.00673.00678.00100006779300
2017-07-14665.00671.00664.00669.0032002135500
2017-07-13662.00678.00661.00665.00102006836600
2017-07-12658.00666.00655.00659.0055003622400
2017-07-11653.00653.00647.00650.0061003964700
2017-07-10653.00653.00649.00649.0024001560100
2017-07-07647.00647.00644.00645.0025001613600
2017-07-06644.00646.00643.00646.0065004189800
2017-07-05639.00643.00636.00643.0038002428300
2017-07-04637.00642.00635.00635.00105006698400
2017-07-03636.00637.00635.00637.0022001398400
2017-06-30632.00635.00631.00635.0049003094500
2017-06-29632.00635.00631.00635.0022001391300
2017-06-28633.00633.00629.00631.0027001703000
2017-06-27633.00634.00633.00634.001200760300
2017-06-26634.00635.00632.00634.001100697300
2017-06-23634.00635.00629.00633.0023001452000
2017-06-22628.00633.00627.00629.0026001637500
2017-06-21631.00631.00628.00628.0022001382700
2017-06-20636.00637.00631.00631.0046002922900
2017-06-19633.00635.00630.00635.0074004685700
2017-06-16625.00633.00625.00633.0042002639900
2017-06-15625.00625.00620.00625.0046002869800
2017-06-14619.00622.00619.00622.0019001176700
2017-06-13620.00622.00620.00621.0035002171400
2017-06-12625.00626.00625.00626.0058003625200
2017-06-09630.00631.00623.00627.0056003497400
2017-06-08627.00628.00627.00628.001100690500
2017-06-07627.00627.00627.00627.00900564300
2017-06-06639.00639.00627.00627.0035002219800
2017-06-05636.00636.00627.00634.0070004426500
2017-06-02626.00631.00625.00629.0045002820200
2017-06-01631.00631.00623.00631.0016001004400
2017-05-31630.00634.00627.00631.0027001704200
2017-05-30630.00630.00624.00630.0019001193000
2017-05-29628.00633.00621.00629.0017001066400
2017-05-26626.00626.00626.00626.00300187800
2017-05-25627.00629.00627.00628.001500941100
2017-05-24627.00627.00621.00626.001600999200
2017-05-23633.00633.00628.00628.0025001576800
2017-05-22619.00629.00619.00629.0019001183100
2017-05-19618.00619.00618.00618.00700432700
2017-05-18620.00620.00610.00611.0077004740900
2017-05-17627.00630.00627.00630.001000627800
2017-05-16631.00633.00621.00627.0022001379700
2017-05-15620.00639.00618.00630.00123007639700
2017-05-12651.00658.00644.00656.0061003970200
2017-05-11652.00654.00652.00652.0036002349600
2017-05-10656.00656.00642.00652.0074004814200
2017-05-09654.00655.00648.00655.0020001305100
2017-05-08660.00660.00652.00652.0064004211900
2017-05-02642.00651.00642.00651.0020001294700
2017-05-01645.00649.00641.00649.00800516200
2017-04-28648.00653.00645.00650.0059003833200
2017-04-27648.00649.00637.00647.0034002192900
2017-04-26640.00640.00630.00632.001300830000
2017-04-25628.00630.00609.00630.0032001993600
2017-04-24625.00625.00623.00623.0042002623400
2017-04-21619.00627.00619.00627.001100684600
2017-04-20618.00627.00618.00618.0017001059400
2017-04-19618.00618.00618.00618.0010061800
2017-04-18623.00623.00613.00620.0050003104800
2017-04-17619.00626.00616.00616.0075004646500
2017-04-14611.00615.00601.00611.0066004016100
2017-04-13619.00623.00615.00619.0017001049100
2017-04-12623.00623.00620.00620.0019001180400
2017-04-11624.00630.00620.00626.0041002559100
2017-04-10617.00628.00617.00624.0026001617500
2017-04-07616.00626.00613.00618.0030001850300
2017-04-06648.00648.00610.00620.00135008417500
2017-04-05644.00657.00633.00644.0064004106700
2017-04-04678.00678.00644.00647.0078005159100
2017-04-03689.00689.00661.00668.0074005016200
2017-03-31679.00679.00669.00674.002120014387700
2017-03-30669.00669.00661.00661.0061004050800
2017-03-29644.00660.00644.00660.00103006748700
2017-03-28637.00644.00637.00644.0057003639200
2017-03-27637.00638.00632.00636.0036002284600
2017-03-24634.00638.00634.00637.0032002032500
2017-03-23634.00636.00631.00636.0030001901600
2017-03-22640.00640.00633.00634.0068004332100
2017-03-21640.00648.00634.00643.00113007231500
2017-03-17630.00638.00630.00631.0021001331600
2017-03-16631.00634.00625.00630.0044002764500
2017-03-15638.00638.00631.00631.0033002092600
2017-03-14640.00640.00635.00638.001300829200
2017-03-13635.00640.00635.00635.0049003122900
2017-03-10641.00641.00635.00635.0023001469900
2017-03-09638.00642.00635.00642.0018001146500
2017-03-08637.00638.00635.00637.0023001464800
2017-03-07635.00637.00633.00637.0027001715300
2017-03-06639.00640.00637.00637.0037002362700
2017-03-03643.00643.00633.00638.0032002038600
2017-03-02641.00643.00620.00636.00105006669400
2017-03-01630.00640.00630.00640.0042002668700
2017-02-28619.00632.00619.00630.0077004805000
2017-02-27619.00619.00615.00618.0035002158500
2017-02-24616.00618.00612.00618.0054003329700
2017-02-23616.00618.00611.00611.0078004800200
2017-02-22616.00618.00610.00610.0069004229400
2017-02-21608.00617.00608.00615.0089005452400
2017-02-20606.00608.00606.00608.0023001395400
2017-02-17607.00607.00604.00605.0065003935900
2017-02-16606.00607.00606.00606.0047002848500
2017-02-15607.00607.00604.00607.0043002604400
2017-02-14605.00607.00602.00607.0087005254800
2017-02-13606.00610.00601.00605.002130012892800
2017-02-10607.00607.00602.00605.0030001816000
2017-02-09609.00610.00603.00605.0031001881200
2017-02-08603.00604.00603.00604.0026001569600
2017-02-07603.00603.00598.00603.0082004924000
2017-02-06606.00606.00602.00604.0031001874400
2017-02-03603.00606.00603.00606.0038002294800
2017-02-02609.00609.00608.00608.0020001217900
2017-02-01607.00612.00602.00608.0088005344300
2017-01-31603.00610.00602.00607.0084005076300
2017-01-30616.00616.00608.00608.0027001653300
2017-01-27609.00620.00606.00608.00131008035100
2017-01-26597.00607.00597.00607.00107006435600
2017-01-25595.00599.00595.00596.001500894300
2017-01-24595.00599.00595.00599.001200716200
2017-01-23598.00598.00593.00598.0021001254600
2017-01-20591.00593.00586.00593.0057003357900
2017-01-19590.00595.00590.00595.0031001836900
2017-01-18590.00593.00587.00593.0069004068300
2017-01-17593.00593.00592.00593.0023001362000
2017-01-16595.00595.00592.00595.0073004333300
2017-01-13598.00598.00593.00595.00105006247300
2017-01-12599.00600.00597.00600.0023001375400
2017-01-11604.00604.00598.00601.0050003001100
2017-01-10603.00605.00603.00604.0080004835900
2017-01-06601.00604.00600.00600.0071004271800
2017-01-05600.00604.00600.00604.0048002887300
2017-01-04600.00603.00597.00601.0081004858500
2016-12-30598.00600.00593.00596.0064003810300
2016-12-29600.00600.00592.00593.0060003569600
2016-12-28600.00602.00590.00600.00137008188600
2016-12-27624.00626.00611.00616.002640016389800
2016-12-26628.00628.00616.00627.002730017109700
2016-12-22610.00611.00606.00611.00123007502800
2016-12-21606.00611.00606.00610.0073004444700
2016-12-20605.00606.00604.00606.00108006534000
2016-12-19605.00610.00605.00605.0084005096600
2016-12-16603.00609.00601.00604.0055003319200
2016-12-15603.00605.00601.00605.0081004883000
2016-12-14603.00608.00602.00603.0060003623200
2016-12-13605.00606.00602.00605.00125007558400
2016-12-12607.00612.00605.00605.0076004613600
2016-12-09608.00612.00601.00601.0080004858600
2016-12-08612.00613.00606.00608.0076004638300
2016-12-07610.00610.00606.00608.0035002127800
2016-12-06610.00611.00604.00610.0075004573800
2016-12-05607.00607.00593.00607.001670010092900
2016-12-02598.00601.00596.00599.0066003955600
2016-12-01596.00603.00591.00598.001790010712100
2016-11-30591.00596.00589.00592.0034002008000
2016-11-29596.00596.00587.00592.0096005670000
2016-11-28597.00597.00593.00595.0056003337900
2016-11-25593.00595.00587.00590.0084004972000
2016-11-24591.00592.00586.00590.0092005428300
2016-11-22584.00587.00583.00586.0066003862300
2016-11-21587.00589.00585.00585.0082004808600
2016-11-18587.00587.00583.00583.0026001519400
2016-11-17580.00585.00580.00581.0044002561300
2016-11-16570.00582.00570.00582.0067003861800
2016-11-15570.00575.00570.00574.0050002860100

   ※ 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