[6284 JQスタンダード] ASB機械 日足 時系列データ

[6284 JQスタンダード] ASB機械 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-11-12426.00432.00426.00432.00300128400
2012-11-09429.00430.00429.00430.0029001244300
2012-11-08430.00430.00430.00430.0010043000
2012-11-07449.00449.00449.00449.001000449000
2012-11-06428.00431.00428.00431.00400172100
2012-11-05428.00428.00428.00428.0010042800
2012-11-02444.00444.00431.00444.001500659800
2012-11-01446.00446.00446.00446.0020089200
2012-10-3100
2012-10-30437.00437.00437.00437.00500218500
2012-10-29442.00445.00442.00445.00700310600
2012-10-26439.00439.00432.00432.00500218100
2012-10-25430.00430.00430.00430.0020086000
2012-10-2400
2012-10-2300
2012-10-22420.00420.00420.00420.0010042000
2012-10-19416.00419.00416.00419.00700292000
2012-10-18406.00410.00406.00410.0020081600
2012-10-17402.00406.00402.00403.001100444700
2012-10-16405.00408.00400.00401.0077003096600
2012-10-15409.00409.00403.00405.001900770800
2012-10-12405.00409.00404.00408.002300934800
2012-10-11403.00413.00401.00404.0047001894200
2012-10-10410.00410.00401.00409.00125005046000
2012-10-09415.00418.00410.00410.0065002680400
2012-10-05426.00426.00412.00414.0034001416000
2012-10-04409.00428.00408.00415.00168006919600
2012-10-03420.00420.00408.00409.00180007426800
2012-10-02450.00450.00424.00424.004110018400500
2012-10-01468.00468.00448.00448.00124005647100
2012-09-28463.00467.00460.00465.0027001247000
2012-09-27466.00473.00462.00462.0043002010300
2012-09-26462.00475.00461.00466.00125005811600
2012-09-25490.00490.00480.00484.00180008730200
2012-09-24486.00490.00485.00489.0095004627200
2012-09-21488.00489.00488.00489.0097004734500
2012-09-20486.00490.00484.00487.0093004537400
2012-09-19482.00488.00482.00483.0062002998000
2012-09-18487.00487.00481.00483.0034001640700
2012-09-14485.00488.00479.00487.0057002753500
2012-09-13471.00479.00469.00479.0049002321100
2012-09-12471.00474.00470.00470.0087004098700
2012-09-11470.00474.00470.00473.0033001557400
2012-09-10467.00479.00467.00474.0050002370300
2012-09-07463.00473.00462.00473.00170007905200
2012-09-06479.00479.00460.00461.00176008259000
2012-09-05481.00481.00475.00478.0058002775400
2012-09-04484.00486.00480.00486.0057002749800
2012-09-03489.00489.00478.00484.00108005202100
2012-08-31494.00494.00484.00489.0072003504500
2012-08-30491.00492.00482.00492.00189009177700
2012-08-29494.00497.00487.00497.002270011168700
2012-08-28507.00507.00495.00497.00192009593500
2012-08-27508.00511.00505.00510.0048002439500
2012-08-24508.00508.00500.00508.0022001108600
2012-08-23501.00507.00498.00506.00160008037400
2012-08-22510.00513.00509.00510.0038001937700
2012-08-21512.00513.00511.00513.001900972500
2012-08-20512.00516.00512.00513.00103005289900
2012-08-17511.00515.00508.00515.00134006846600
2012-08-16507.00509.00504.00507.0062003139900
2012-08-15509.00510.00504.00506.0056002837500
2012-08-14507.00508.00503.00503.0068003432000
2012-08-13498.00506.00495.00505.00103005135000
2012-08-10505.00505.00499.00499.0044002206900
2012-08-09502.00506.00500.00505.0037001858800
2012-08-08502.00503.00494.00503.0029001443200
2012-08-07497.00503.00497.00502.001800899500
2012-08-06503.00511.00491.00497.002100010491800
2012-08-03503.00508.00503.00508.0023001159600
2012-08-02501.00514.00501.00513.0026001319000
2012-08-01511.00515.00503.00515.0038001923500
2012-07-31515.00516.00510.00510.0046002365100
2012-07-30520.00520.00513.00515.0033001712500
2012-07-27513.00513.00505.00510.0021001069100
2012-07-26492.00505.00492.00504.0038001885700
2012-07-25496.00497.00492.00492.0021001038500
2012-07-24491.00497.00491.00497.0058002853800
2012-07-23509.00512.00500.00501.0076003816000
2012-07-20520.00520.00500.00505.00119006019200
2012-07-19523.00524.00523.00524.00400209400
2012-07-18515.00522.00513.00515.0029001494200
2012-07-17525.00525.00515.00516.001400726900
2012-07-13517.00524.00515.00524.0021001085300
2012-07-12530.00530.00511.00520.0091004709100
2012-07-11530.00531.00522.00531.0070003701500
2012-07-10538.00538.00531.00536.0056002995400
2012-07-09540.00544.00526.00539.002640014149500
2012-07-06545.00545.00541.00545.0035001902200
2012-07-05542.00545.00539.00545.0091004923700
2012-07-04550.00550.00540.00542.00105005711200
2012-07-03543.00547.00543.00546.0030001634400
2012-07-02554.00555.00548.00548.0063003471700
2012-06-29554.00555.00550.00550.0042002321000
2012-06-28551.00551.00539.00543.0026001417700
2012-06-27549.00551.00549.00549.001200659100
2012-06-26551.00551.00536.00549.001300707100
2012-06-25550.00551.00539.00551.0092005015100
2012-06-22536.00551.00536.00545.00125006798000
2012-06-21538.00540.00533.00534.0048002573800
2012-06-20542.00543.00537.00543.0046002481800
2012-06-19536.00540.00533.00540.0043002312400
2012-06-18550.00554.00540.00544.00118006474500
2012-06-15537.00541.00529.00541.0083004462700
2012-06-14528.00541.00523.00526.00125006660500
2012-06-13527.00527.00523.00524.0054002834500
2012-06-12521.00530.00519.00523.0088004602900
2012-06-11516.00529.00515.00521.0087004539500
2012-06-08515.00515.00511.00513.0030001538300
2012-06-07519.00520.00510.00515.00106005458900
2012-06-06509.00516.00504.00516.0079004015900
2012-06-05506.00510.00506.00509.0026001319600
2012-06-04505.00516.00501.00510.00120006062200
2012-06-01528.00529.00514.00514.0057002972600
2012-05-31528.00528.00525.00525.00200105300
2012-05-30534.00534.00518.00529.0037001940700
2012-05-29519.00534.00517.00534.0085004433000
2012-05-28522.00533.00522.00527.0044002309100
2012-05-25520.00525.00520.00522.001600833500
2012-05-24520.00524.00516.00520.0027001404900
2012-05-23530.00530.00520.00524.0038001985900
2012-05-22523.00533.00520.00529.0065003403800
2012-05-21503.00518.00503.00513.0061003100900
2012-05-18520.00520.00501.00512.00117005990100
2012-05-17510.00523.00510.00510.00107005529200
2012-05-16511.00520.00505.00507.0058002972800
2012-05-15530.00530.00508.00525.00168008667700
2012-05-14550.00555.00533.00533.00119006470600
2012-05-11559.00559.00543.00557.0054002976900
2012-05-10550.00562.00550.00559.0045002492600
2012-05-09552.00552.00547.00548.0037002035200
2012-05-08557.00562.00551.00555.00123006831300
2012-05-07563.00565.00545.00550.002960016400500
2012-05-02563.00566.00560.00566.0055003096600
2012-05-01569.00569.00562.00563.00128007234200
2012-04-27570.00570.00563.00565.00107006059300
2012-04-26570.00570.00564.00568.00113006416300
2012-04-25560.00568.00557.00563.00112006289100
2012-04-24565.00566.00555.00563.0070003925700
2012-04-23566.00570.00563.00565.00124007009300
2012-04-20568.00568.00559.00560.0087004893400
2012-04-19564.00566.00561.00562.0051002875200
2012-04-18565.00566.00563.00565.0046002598600
2012-04-17556.00567.00556.00560.0050002793400
2012-04-16557.00563.00555.00559.0086004792900
2012-04-13565.00568.00555.00558.0061003426500
2012-04-12568.00568.00555.00562.0058003245100
2012-04-11561.00562.00553.00562.00168009377700
2012-04-10561.00576.00561.00568.0070003981500
2012-04-09567.00573.00561.00564.0055003105500
2012-04-06570.00580.00570.00579.0071004079000
2012-04-05570.00575.00567.00572.0046002622500
2012-04-04589.00600.00580.00580.0096005664700
2012-04-03597.00598.00584.00590.0092005443900
2012-04-02570.00589.00570.00587.002300013230300
2012-03-30575.00579.00569.00570.001930011064000
2012-03-29585.00585.00573.00573.0066003815700
2012-03-28590.00590.00578.00578.00141008237400
2012-03-27598.00598.00583.00587.001850010935400
2012-03-26596.00603.00596.00600.002500014933200
2012-03-23595.00609.00595.00605.00120007245600
2012-03-22594.00605.00594.00597.001690010105900
2012-03-21603.00605.00596.00597.001760010565500
2012-03-19610.00610.00601.00603.00103006239600
2012-03-16605.00611.00602.00611.0061003709200
2012-03-15609.00610.00602.00610.00142008614900
2012-03-14598.00608.00595.00607.00131007862600
2012-03-13586.00600.00585.00596.002170012882600
2012-03-12591.00598.00584.00597.00159009429400
2012-03-09582.00584.00569.00578.00109006291100
2012-03-08571.00585.00570.00571.0025001445700
2012-03-07560.00571.00555.00571.0062003481300
2012-03-06573.00575.00570.00570.0041002351000
2012-03-05587.00587.00575.00575.0088005094000
2012-03-02578.00591.00578.00591.0070004078800
2012-03-01605.00608.00584.00585.001710010172600
2012-02-29612.00618.00602.00603.00106006441600
2012-02-28615.00615.00586.00612.001990011949600
2012-02-27600.00619.00600.00619.001890011557400
2012-02-24585.00597.00585.00596.00117006924200
2012-02-23577.00582.00575.00582.0090005207000
2012-02-22560.00574.00560.00574.002110011919100
2012-02-21565.00568.00557.00561.0081004556300
2012-02-20557.00569.00557.00569.00145008160700
2012-02-17550.00562.00540.00557.002970016376900
2012-02-16519.00550.00519.00536.002540013495600
2012-02-15510.00517.00506.00515.00148007559200
2012-02-14505.00508.00503.00503.00132006667500
2012-02-13504.00511.00502.00509.00125006346600
2012-02-10504.00505.00501.00502.00154007746300
2012-02-09508.00509.00505.00506.0081004103900
2012-02-08511.00511.00505.00507.0058002942400
2012-02-07505.00511.00503.00505.0057002881300
2012-02-06506.00511.00500.00503.002260011430000
2012-02-03508.00509.00506.00508.0034001724500
2012-02-02506.00510.00506.00507.0050002539100
2012-02-01512.00512.00505.00510.0054002741400
2012-01-31514.00514.00505.00513.0066003362200
2012-01-30520.00520.00513.00514.0048002482500
2012-01-27512.00513.00510.00513.0023001176700
2012-01-26520.00522.00511.00515.0043002230200
2012-01-25510.00519.00510.00519.00105005416800
2012-01-24507.00511.00504.00506.0086004374300
2012-01-23507.00507.00501.00501.0099004994700
2012-01-20497.00508.00497.00505.0089004461000
2012-01-19491.00498.00490.00496.0054002664800
2012-01-18490.00499.00490.00497.0073003630500
2012-01-17498.00498.00481.00496.0094004636400
2012-01-16503.00503.00499.00499.0045002250100
2012-01-13502.00503.00499.00502.0042002099800
2012-01-12504.00505.00501.00501.0022001107800
2012-01-11504.00510.00502.00502.0050002528100
2012-01-10505.00506.00502.00502.0029001463200
2012-01-06505.00507.00502.00507.0041002066600
2012-01-05509.00509.00502.00508.001600809200
2012-01-04510.00515.00501.00509.0025001268700
2011-12-30506.00508.00500.00501.00136006864300
2011-12-29512.00512.00500.00506.00139007051000
2011-12-28487.00497.00487.00494.0056002760400
2011-12-27483.00496.00483.00490.0074003608500
2011-12-26502.00503.00495.00501.00115005754700
2011-12-22505.00511.00499.00503.00175008803500
2011-12-21510.00510.00507.00507.0055002800300
2011-12-20510.00511.00507.00511.0096004894400
2011-12-19515.00515.00508.00510.0070003576800
2011-12-16513.00518.00511.00515.0031001592000
2011-12-15522.00524.00512.00518.0075003904900
2011-12-14520.00523.00517.00522.0047002446600
2011-12-13516.00521.00511.00521.0081004187700
2011-12-12507.00525.00507.00525.0069003555900
2011-12-09497.00508.00497.00508.00111005544600
2011-12-08523.00523.00514.00517.001700880500
2011-12-07510.00525.00510.00523.0039002008400
2011-12-06530.00530.00508.00508.0070003622400
2011-12-05530.00530.00521.00530.0061003203700
2011-12-02526.00530.00522.00529.0088004630700
2011-12-01538.00538.00512.00517.00105005534700
2011-11-30505.00508.00503.00508.0078003938800
2011-11-29485.00496.00482.00496.00134006541100
2011-11-28465.00472.00465.00472.00137006378800
2011-11-25460.00466.00458.00465.0067003090900
2011-11-24458.00460.00450.00460.0071003232400
2011-11-22452.00468.00452.00460.00174007898100
2011-11-21458.00460.00451.00452.00157007157200
2011-11-18470.00473.00466.00469.0062002908800
2011-11-17490.00490.00470.00474.00178008554200
2011-11-16490.00492.00490.00490.0061002991600
2011-11-15486.00494.00482.00494.0088004281000
2011-11-14497.00497.00488.00490.0092004523500
2011-11-11490.00490.00471.00490.002140010346800

   ※ 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