[6260 JQスタンダード] アドエンジ 日足 時系列データ

[6260 JQスタンダード] アドエンジ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12297.00303.00297.00302.00700210600
2013-07-11316.00317.00291.00303.0096002866100
2013-07-10329.00329.00315.00315.00500160400
2013-07-09339.00339.00335.00335.0067002263800
2013-07-08300.00308.00298.00305.001600486900
2013-07-05300.00328.00300.00311.0035001120800
2013-07-04299.00299.00299.00299.0010029900
2013-07-03296.00300.00296.00299.00600179300
2013-07-02294.00303.00294.00302.00500148800
2013-07-01310.00310.00293.00300.00600182700
2013-06-28287.00310.00287.00305.001100332300
2013-06-27282.00295.00280.00295.001900534700
2013-06-26282.00282.00282.00282.00400112800
2013-06-25298.00306.00284.00284.002500742700
2013-06-24294.00294.00282.00286.002400680100
2013-06-21302.00302.00282.00284.002400700700
2013-06-20300.00300.00300.00300.00177005310000
2013-06-19300.00300.00299.00299.0020059900
2013-06-18298.00298.00298.00298.001300387400
2013-06-17296.00311.00296.00300.002000608200
2013-06-14276.00280.00276.00280.00600166900
2013-06-13269.00269.00262.00262.001400374500
2013-06-1200
2013-06-11281.00281.00281.00281.0020056200
2013-06-10270.00288.00266.00280.0038001042400
2013-06-07289.00289.00255.00280.002600709500
2013-06-06298.00298.00292.00292.00500147600
2013-06-05309.00309.00309.00309.0010030900
2013-06-04301.00303.00301.00303.0020060400
2013-06-03300.00300.00300.00300.00500150000
2013-05-31308.00314.00308.00314.00400123800
2013-05-30309.00309.00303.00303.0030091500
2013-05-29315.00315.00309.00309.002400748100
2013-05-28310.00310.00309.00309.00400123700
2013-05-27317.00334.00317.00318.00140004440100
2013-05-24330.00333.00312.00333.002600839300
2013-05-23326.00337.00322.00322.002500815000
2013-05-22338.00338.00330.00338.0033001100400
2013-05-21346.00346.00335.00335.00400136400
2013-05-20326.00338.00326.00338.00700232100
2013-05-17325.00325.00325.00325.0010032500
2013-05-16328.00328.00325.00325.002000653200
2013-05-15331.00332.00330.00330.001600530500
2013-05-14338.00338.00328.00329.002500834800
2013-05-13348.00348.00335.00338.0048001628500
2013-05-10326.00350.00326.00338.00102003406000
2013-05-09323.00333.00322.00322.0051001672900
2013-05-08324.00324.00320.00320.0094003008400
2013-05-07325.00330.00325.00330.002200717500
2013-05-02321.00322.00321.00321.00400128500
2013-05-01324.00325.00320.00325.002300739500
2013-04-30347.00347.00323.00326.0032001057800
2013-04-26340.00357.00323.00325.002100718200
2013-04-25336.00336.00334.00334.0042001408800
2013-04-24317.00325.00313.00325.0090002848800
2013-04-23325.00325.00313.00318.00800253000
2013-04-22320.00328.00312.00325.001500477500
2013-04-19320.00320.00315.00320.001300415000
2013-04-18319.00319.00311.00311.00400126000
2013-04-17310.00316.00310.00316.0034001072900
2013-04-16307.00309.00307.00309.001600491800
2013-04-15320.00320.00307.00307.0030093400
2013-04-12327.00327.00327.00327.0020065400
2013-04-11333.00333.00323.00323.001100363100
2013-04-10321.00321.00304.00314.001800564900
2013-04-09323.00335.00321.00335.00800260700
2013-04-08320.00320.00320.00320.0020064000
2013-04-05320.00327.00317.00327.001300414600
2013-04-04302.00317.00302.00317.0093002868700
2013-04-03308.00334.00302.00334.0077002398400
2013-04-02326.00326.00313.00319.00400128300
2013-04-01327.00327.00311.00326.0057001839300
2013-03-29341.00341.00335.00335.00700236300
2013-03-28335.00341.00335.00341.002500843500
2013-03-27343.00343.00343.00343.0010034300
2013-03-26352.00352.00345.00345.001400484900
2013-03-25351.00352.00350.00352.002800983800
2013-03-22355.00355.00347.00347.001800630400
2013-03-21350.00352.00350.00352.0020070200
2013-03-19349.00349.00349.00349.00400139600
2013-03-18340.00346.00340.00346.001300443800
2013-03-15336.00338.00334.00335.0056001876200
2013-03-14341.00341.00334.00334.002800944100
2013-03-1300
2013-03-12341.00349.00340.00344.001600548700
2013-03-11344.00350.00341.00349.0035001211900
2013-03-08340.00347.00340.00347.0053001815300
2013-03-07344.00344.00344.00344.00700240800
2013-03-06345.00345.00342.00342.002600890100
2013-03-05345.00345.00341.00341.002100724100
2013-03-04341.00342.00340.00340.00600204800
2013-03-01340.00340.00333.00335.00700236800
2013-02-28335.00335.00335.00335.0020067000
2013-02-2700
2013-02-26338.00340.00338.00340.00400135400
2013-02-25346.00346.00338.00338.001500517400
2013-02-22347.00347.00347.00347.00300104100
2013-02-21345.00345.00331.00345.00600202700
2013-02-20350.00350.00348.00348.00700244200
2013-02-19350.00352.00350.00352.00500175600
2013-02-1800
2013-02-15349.00349.00345.00345.00300103900
2013-02-14332.00347.00332.00347.00400135100
2013-02-13345.00348.00330.00348.00600206200
2013-02-12327.00340.00324.00335.0060001967100
2013-02-08344.00344.00343.00343.00600206000
2013-02-07348.00350.00348.00350.0020069800
2013-02-06348.00353.00348.00348.001400488400
2013-02-05340.00345.00335.00340.0032001087400
2013-02-04353.00353.00325.00348.0047001569300
2013-02-01333.00350.00333.00350.0043001445300
2013-01-31365.00375.00360.00375.001300472800
2013-01-30379.00379.00370.00370.00500185900
2013-01-29375.00383.00375.00383.001800681600
2013-01-28380.00380.00370.00378.0031001171800
2013-01-25361.00380.00360.00380.0038001393800
2013-01-24353.00369.00353.00369.0082002951000
2013-01-23346.00358.00346.00346.001200416400
2013-01-22354.00354.00348.00348.002500871200
2013-01-21355.00355.00355.00355.0010035500
2013-01-18337.00345.00337.00345.00300101900
2013-01-17341.00343.00336.00343.001200408900
2013-01-16341.00343.00336.00336.002800944800
2013-01-15342.00342.00338.00338.001800611700
2013-01-11355.00356.00334.00342.002700918200
2013-01-10352.00352.00336.00340.002300775600
2013-01-09328.00345.00328.00345.00500170600
2013-01-08350.00350.00328.00328.0044001472900
2013-01-07350.00358.00350.00358.001600561600
2013-01-04326.00345.00326.00345.0035001162600
2012-12-28319.00326.00319.00326.00600194900
2012-12-27309.00327.00309.00327.0056001795000
2012-12-2600
2012-12-25310.00324.00310.00321.0081002557700
2012-12-21310.00311.00310.00310.002500775300
2012-12-20310.00314.00310.00310.0034001055900
2012-12-19308.00311.00308.00310.0055001702200
2012-12-18306.00309.00305.00309.002000611300
2012-12-17302.00310.00302.00307.002400735800
2012-12-14301.00301.00300.00301.001900570200
2012-12-13300.00300.00300.00300.003200960000
2012-12-12293.00299.00291.00299.0048001409000
2012-12-11325.00325.00300.00300.0054001744900
2012-12-10300.00300.00299.00299.00900269700
2012-12-07301.00301.00301.00301.0010030100
2012-12-06296.00300.00296.00296.001500448100
2012-12-05295.00295.00295.00295.00700206500
2012-12-04290.00290.00290.00290.00500145000
2012-12-03291.00295.00291.00295.0020058600
2012-11-30294.00294.00290.00290.00600174400
2012-11-29290.00295.00290.00295.00600176500
2012-11-28292.00292.00292.00292.00400116800
2012-11-27296.00300.00295.00300.00700207700
2012-11-26296.00299.00296.00299.002300684400
2012-11-22296.00296.00281.00289.002800813100
2012-11-21288.00289.00288.00289.0020057700
2012-11-20280.00280.00280.00280.00500140000
2012-11-19280.00280.00280.00280.0030084000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12282.00282.00276.00282.00600168000
2012-11-09276.00276.00276.00276.0030082800
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01283.00285.00280.00285.002300650100
2012-10-31285.00293.00283.00283.001800516700
2012-10-30285.00285.00285.00285.00500142500
2012-10-29282.00285.00280.00285.003400960600
2012-10-2600
2012-10-25300.00300.00282.00298.003200947600
2012-10-24299.00299.00299.00299.0030089700
2012-10-23298.00299.00298.00299.00400119500
2012-10-22292.00292.00292.00292.00800233600
2012-10-19299.00299.00299.00299.0030089700
2012-10-1800
2012-10-1700
2012-10-16293.00294.00293.00294.00400117400
2012-10-1500
2012-10-12290.00290.00290.00290.0010029000
2012-10-1100
2012-10-10286.00286.00286.00286.0030085800
2012-10-09290.00290.00287.00287.00400115500
2012-10-05290.00290.00290.00290.001100319000
2012-10-04290.00290.00290.00290.0010029000
2012-10-0300
2012-10-02290.00290.00290.00290.0010029000
2012-10-01284.00284.00284.00284.0010028400
2012-09-28288.00289.00284.00289.00400114600
2012-09-27281.00290.00281.00290.00500141800
2012-09-26306.00306.00282.00282.00800234800
2012-09-25318.00334.00303.00318.0082002592600
2012-09-24294.00303.00288.00303.002100614300
2012-09-21292.00298.00292.00298.00500146900
2012-09-20291.00294.00291.00294.00400117200
2012-09-19294.00294.00290.00293.00600175000
2012-09-18292.00294.00292.00294.0090002630900
2012-09-14285.00293.00285.00293.00400114800
2012-09-1300
2012-09-12293.00293.00293.00293.002300673900
2012-09-11294.00294.00294.00294.0010029400
2012-09-10282.00293.00281.00293.001500430000
2012-09-07282.00282.00282.00282.0030084600
2012-09-06282.00285.00282.00283.001200338800
2012-09-0500
2012-09-04285.00290.00285.00290.00700200000
2012-09-03295.00295.00286.00286.00700203600
2012-08-31295.00297.00295.00297.001100324900
2012-08-30301.00301.00281.00295.002300676200
2012-08-29300.00302.00300.00302.00600180300
2012-08-28302.00305.00302.00302.00500151900
2012-08-27305.00305.00302.00302.001100335200
2012-08-24307.00307.00307.00307.001800552600
2012-08-23304.00307.00300.00307.002200670100
2012-08-22300.00305.00300.00305.001300390800
2012-08-21297.00305.00297.00305.002400721500
2012-08-20290.00297.00290.00297.002000586100
2012-08-1700
2012-08-16288.00288.00285.00286.0030085900
2012-08-15290.00290.00288.00288.00700202700
2012-08-14286.00297.00285.00285.0030086800
2012-08-13305.00305.00281.00286.001400403100
2012-08-10285.00289.00280.00281.0061001722200
2012-08-09299.00299.00299.00299.0010029900
2012-08-08310.00310.00291.00291.0043001298400
2012-08-07312.00312.00312.00312.0010031200
2012-08-06305.00312.00300.00312.002700836500
2012-08-03306.00306.00300.00300.001800545500
2012-08-02316.00329.00306.00308.0063001983200
2012-08-01327.00343.00308.00310.00230007308000
2012-07-31375.00375.00375.00375.0020075000
2012-07-30360.00370.00359.00370.001000360900
2012-07-27364.00365.00364.00365.00400145800
2012-07-2600
2012-07-25365.00365.00362.00362.001700620200
2012-07-24369.00370.00369.00370.00300110800
2012-07-23375.00376.00368.00368.00300111900
2012-07-20375.00380.00375.00380.00600227300
2012-07-19375.00375.00352.00374.002000724100
2012-07-18380.00380.00380.00380.0020076000
2012-07-17353.00370.00353.00370.001000363400
2012-07-13367.00368.00367.00368.00400146900
2012-07-12356.00356.00356.00356.001000356000
2012-07-1100
2012-07-10392.00392.00370.00376.0046001792900
2012-07-09376.00376.00376.00376.0010037600

   ※ 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