[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 
2017-04-25628.00630.00609.00630.0032001993600
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
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

   ※ 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