[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 
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
2016-11-14560.00575.00553.00574.003030017140000
2016-11-11587.00597.00579.00594.0069004070500
2016-11-10566.00588.00566.00587.0040002312800
2016-11-09579.00584.00545.00545.0052002944000
2016-11-08583.00583.00578.00578.00800462900
2016-11-07578.00587.00578.00587.0057003301400
2016-11-04583.00583.00576.00581.0045002615600
2016-11-02597.00597.00591.00591.0061003620600
2016-11-01607.00607.00602.00604.001100663700
2016-10-31607.00611.00601.00601.0086005211700
2016-10-28598.00607.00598.00607.0037002222900
2016-10-27590.00600.00589.00598.00119007064500
2016-10-26581.00589.00581.00587.0044002579400
2016-10-25588.00588.00581.00581.0049002866900
2016-10-24588.00588.00582.00584.0037002161000
2016-10-21580.00583.00580.00582.0026001509600
2016-10-20575.00583.00574.00578.0087005030300
2016-10-19568.00575.00568.00575.001300745900
2016-10-18573.00574.00567.00573.0076004343100
2016-10-17573.00573.00570.00573.0030001716900
2016-10-14569.00572.00567.00572.0018001024900
2016-10-13569.00574.00569.00569.0051002902700
2016-10-12577.00577.00567.00569.0051002901400
2016-10-11568.00575.00561.00569.0055003114300
2016-10-07573.00573.00561.00568.0030001694600
2016-10-06568.00568.00563.00563.0065003684200
2016-10-05554.00565.00554.00565.0063003514600
2016-10-04557.00557.00556.00557.0032001781700
2016-10-03554.00555.00550.00555.0034001878800
2016-09-30555.00556.00554.00554.001400776800
2016-09-29552.00562.00552.00562.0050002775000
2016-09-28555.00558.00550.00552.0051002814100
2016-09-27562.00562.00548.00554.00103005726000
2016-09-26553.00553.00543.00546.0038002084900
2016-09-23550.00550.00540.00543.0031001680900
2016-09-21552.00552.00540.00545.0074004047700
2016-09-20549.00554.00544.00552.0028001538900
2016-09-16540.00548.00540.00540.00600325900
2016-09-15550.00550.00539.00548.0076004150600
2016-09-14544.00549.00540.00549.0033001799200
2016-09-13550.00550.00548.00548.001200658200
2016-09-12543.00543.00540.00540.0021001139400
2016-09-09545.00550.00545.00550.00600327500
2016-09-08548.00548.00542.00542.0027001474600
2016-09-07543.00548.00543.00547.001400764000
2016-09-06555.00555.00542.00550.0033001821000
2016-09-05540.00547.00540.00547.0026001413800
2016-09-02535.00538.00535.00538.001100589500
2016-09-01535.00537.00535.00537.001200643900
2016-08-31531.00535.00531.00534.001100587000
2016-08-30532.00533.00532.00533.0067003564500
2016-08-29529.00532.00529.00530.00700371600
2016-08-26529.00529.00529.00529.0010052900
2016-08-25531.00531.00526.00530.0024001273000
2016-08-24528.00531.00526.00531.0022001163800
2016-08-23528.00528.00528.00528.00400211200
2016-08-22528.00528.00521.00526.001000525000
2016-08-19524.00527.00523.00524.001200630100
2016-08-18531.00531.00519.00528.0060003159000
2016-08-17526.00531.00526.00531.0030001580700
2016-08-16535.00541.00535.00536.001600860000
2016-08-15540.00540.00533.00534.001500805100
2016-08-12531.00532.00527.00532.0028001487200
2016-08-10537.00537.00527.00530.0084004471700
2016-08-09540.00542.00525.00534.002770014811400
2016-08-08595.00595.00570.00589.00156009120000
2016-08-05577.00584.00577.00584.0066003837700
2016-08-04579.00579.00569.00575.0035002007800
2016-08-03576.00580.00571.00571.0044002528800
2016-08-02580.00585.00580.00580.0021001222200
2016-08-01577.00581.00576.00580.0072004163800
2016-07-29570.00577.00567.00577.0083004738300
2016-07-28567.00569.00566.00566.0022001248400
2016-07-27570.00575.00567.00567.0029001657600
2016-07-26566.00572.00566.00570.0027001535700
2016-07-25573.00577.00562.00576.0099005667800
2016-07-22557.00560.00555.00557.0030001675800
2016-07-21553.00558.00553.00558.0044002445700
2016-07-20550.00552.00545.00552.0041002246300
2016-07-19554.00555.00543.00545.0062003394800
2016-07-15540.00544.00540.00540.0038002055500
2016-07-14530.00538.00530.00538.0023001229100
2016-07-13525.00531.00525.00529.001600843200
2016-07-12525.00531.00523.00524.0026001372100
2016-07-11519.00529.00519.00522.00500261600
2016-07-08527.00527.00510.00521.0025001306200
2016-07-07525.00530.00525.00527.001500791000
2016-07-06536.00537.00525.00527.0056002980800
2016-07-05526.00536.00525.00536.0023001220300
2016-07-04519.00525.00519.00525.001200624700
2016-07-01507.00517.00507.00517.001700868500
2016-06-30526.00526.00517.00517.0022001150500
2016-06-29532.00532.00520.00524.0020001056000
2016-06-28508.00525.00508.00525.0020001030100
2016-06-27524.00530.00507.00521.0032001674400
2016-06-24549.00549.00503.00524.00168008742500
2016-06-23545.00548.00545.00548.0059003221500
2016-06-22542.00545.00541.00544.0035001897900
2016-06-21531.00557.00531.00540.0055002991100
2016-06-20532.00541.00532.00541.0059003170300
2016-06-17522.00534.00522.00532.0070003686000
2016-06-16537.00537.00514.00521.0074003890100
2016-06-15537.00543.00537.00543.0020001077300
2016-06-14554.00554.00515.00537.00174009177200
2016-06-13560.00563.00554.00554.0082004585500
2016-06-10560.00562.00551.00562.0059003275200
2016-06-09572.00572.00560.00560.0084004752600
2016-06-08573.00573.00563.00570.0029001654400
2016-06-07577.00577.00560.00575.0018001021400
2016-06-06578.00578.00550.00550.00110006174700
2016-06-03565.00600.00565.00568.002000011544100
2016-06-02545.00565.00545.00548.00119006570300
2016-06-01533.00536.00530.00535.0039002085400
2016-05-31526.00533.00526.00533.0051002701500
2016-05-30525.00527.00523.00526.00600315300
2016-05-27525.00525.00521.00521.0033001728200
2016-05-26522.00527.00522.00525.0022001154300
2016-05-25529.00529.00522.00524.001000524600
2016-05-24528.00528.00524.00524.001000525200
2016-05-23529.00529.00522.00522.001500788400
2016-05-20525.00525.00525.00525.00300157500
2016-05-19519.00529.00519.00529.001600834800
2016-05-18523.00523.00516.00519.0044002287700
2016-05-17523.00527.00523.00524.001600841700
2016-05-16530.00538.00522.00533.00144007639500
2016-05-13518.00520.00513.00513.0079004084600
2016-05-12515.00515.00512.00515.0024001234000
2016-05-11512.00516.00512.00516.0034001748500
2016-05-10511.00518.00510.00510.0031001594400
2016-05-09509.00511.00508.00511.001800917400
2016-05-06510.00510.00500.00501.0051002578600
2016-05-02505.00505.00494.00499.0091004535700
2016-04-28509.00509.00502.00508.00105005316800
2016-04-27505.00513.00505.00510.0031001575700
2016-04-26511.00516.00511.00512.0041002105000
2016-04-25511.00514.00509.00509.0032001638200
2016-04-22512.00514.00506.00506.00111005663600
2016-04-21508.00512.00508.00512.0058002953800
2016-04-20515.00515.00494.00503.002470012479000
2016-04-19510.00512.00508.00511.0066003365300
2016-04-18509.00520.00506.00508.0062003177200
2016-04-15518.00518.00500.00504.003090015832500
2016-04-14505.00518.00505.00515.00100005106400
2016-04-13503.00513.00498.00507.00126006350000
2016-04-12510.00510.00492.00498.003300016395200
2016-04-11518.00527.00510.00510.0031001600500
2016-04-08511.00518.00507.00518.001500767000
2016-04-07507.00515.00507.00511.0036001834000
2016-04-06535.00535.00502.00507.002190011235900
2016-04-05544.00544.00525.00539.0051002730200
2016-04-04555.00557.00540.00544.0071003903400
2016-04-01590.00590.00555.00555.0088005080900
2016-03-31592.00592.00587.00590.001980011718900
2016-03-30589.00592.00589.00592.0046002713600
2016-03-29585.00589.00585.00589.0020001170900
2016-03-28588.00588.00580.00585.0073004257700
2016-03-25598.00598.00582.00588.00157009249500
2016-03-24597.00598.00597.00598.001100657000
2016-03-23597.00597.00582.00597.0041002430300
2016-03-22573.00593.00573.00593.0044002583800
2016-03-18592.00592.00578.00578.001100642400
2016-03-17597.00600.00580.00596.0053003138000
2016-03-16592.00592.00570.00592.0034001984800
2016-03-15605.00606.00591.00592.0043002573300
2016-03-14600.00600.00591.00598.0049002931500
2016-03-11574.00590.00569.00590.0025001458500
2016-03-10573.00574.00562.00574.0027001527600
2016-03-09579.00579.00570.00571.001100631600
2016-03-08575.00596.00569.00579.0066003818900
2016-03-07592.00592.00571.00582.00114006652500
2016-03-04537.00569.00535.00569.00123006727800
2016-03-03515.00537.00515.00537.0048002526700
2016-03-02519.00521.00515.00515.0039002016100
2016-03-01526.00526.00510.00516.0055002856500
2016-02-29526.00529.00523.00526.0049002581800
2016-02-26525.00526.00521.00525.001900994600
2016-02-25520.00528.00520.00526.0048002515400
2016-02-24524.00525.00518.00524.0029001515100
2016-02-23525.00526.00515.00526.0089004636900
2016-02-22515.00529.00514.00527.0036001882300
2016-02-19523.00524.00512.00523.0051002656100
2016-02-18522.00524.00511.00520.0085004418400
2016-02-17518.00521.00505.00518.002070010592300
2016-02-16534.00538.00510.00518.002670013879300
2016-02-15550.00550.00510.00534.004770025256900
2016-02-12600.00630.00592.00592.00106006401900
2016-02-10671.00673.00623.00655.00105006830300
2016-02-09700.00700.00668.00674.00106007273200
2016-02-08717.00723.00705.00723.0053003792000
2016-02-05746.00755.00729.00730.0044003245300
2016-02-04747.00793.00745.00748.001480011379700
2016-02-03750.00750.00721.00748.0055004083500
2016-02-02755.00762.00750.00755.0028002114000
2016-02-01722.00766.00722.00755.0098007318400
2016-01-29708.00715.00700.00710.0062004390500
2016-01-28710.00710.00701.00708.0024001691200
2016-01-27720.00720.00706.00706.00800573900
2016-01-26700.00703.00696.00697.001300910100
2016-01-25715.00720.00703.00704.0067004759600
2016-01-22693.00701.00685.00701.0052003612500
2016-01-21703.00725.00681.00681.0056003930700
2016-01-20741.00741.00701.00703.0031002220700
2016-01-19721.00745.00714.00745.0022001590300
2016-01-18700.00713.00687.00713.0053003712800
2016-01-15747.00750.00726.00727.0034002497400
2016-01-14765.00765.00730.00739.0035002602300
2016-01-13776.00776.00760.00770.0053004057300
2016-01-12783.00783.00746.00746.00126009643300
2016-01-08800.00803.00793.00797.0055004385600
2016-01-07819.00819.00801.00803.0071005727100
2016-01-06825.00828.00811.00813.0099008110000
2016-01-05807.00836.00806.00819.0072005931300
2016-01-04831.00835.00800.00818.0026002127900
2015-12-30840.00842.00829.00833.0043003587900
2015-12-29817.00835.00817.00834.0033002715200
2015-12-28813.00825.00790.00825.001820014703000
2015-12-25831.00837.00818.00837.002890023853400
2015-12-24859.00861.00845.00845.00116009889100
2015-12-22878.00878.00840.00866.001370011797700
2015-12-21876.00879.00870.00877.00114009976100
2015-12-18907.00907.00888.00888.0065005853800
2015-12-17898.00904.00890.00900.0084007556700
2015-12-16899.00899.00888.00898.0047004203600
2015-12-15889.00902.00865.00872.001170010350600
2015-12-14870.00898.00870.00890.0086007570500
2015-12-11860.00906.00854.00899.00102008992100
2015-12-10895.00895.00865.00875.001680014856600
2015-12-09914.00918.00903.00904.0026002363000
2015-12-08921.00921.00910.00913.0058005314900
2015-12-07916.00922.00915.00915.0085007797500
2015-12-04896.00911.00896.00911.0094008485300
2015-12-03915.00918.00910.00911.00100009130900
2015-12-02925.00928.00918.00924.0036003328900
2015-12-01919.00924.00916.00924.0014001286700
2015-11-30929.00930.00910.00919.001130010378200
2015-11-27924.00924.00922.00922.0021001938100
2015-11-26925.00925.00922.00924.0027002495200

   ※ 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