[6671 JQ] アーム電子 日足 時系列データ

[6671 JQ] アーム電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-222.002.001.001.0010057001158400
2010-09-214.005.002.002.0011612003796500
2010-09-179.009.005.006.0010966007435800
2010-09-1611.0012.009.009.002751002797600
2010-09-1510.0013.009.0012.00108560011330100
2010-09-1413.0014.0011.0012.004067005155000
2010-09-1314.0015.0012.0014.005192006863700
2010-09-1016.0018.0014.0014.0083080012583400
2010-09-0918.0019.0015.0016.005526009074200
2010-09-0818.0019.0017.0018.003620006548900
2010-09-0721.0021.0019.0020.001650003286200
2010-09-0623.0024.0020.0021.002944006299200
2010-09-0323.0027.0021.0022.00111600026407300
2010-09-0219.0025.0018.0019.00117670024707600
2010-09-0122.0028.0018.0021.00154860035118300
2010-08-3125.0025.0021.0023.0048180010841200
2010-08-3025.0026.0022.0025.0082400019518600
2010-08-2732.0037.0025.0027.00205820063488400
2010-08-2626.0037.0022.0029.00334500098800100
2010-08-2522.0027.0019.0023.00324400073576700
2010-08-2452.0052.0052.0052.0090046800
2010-08-2380.0082.0077.0082.0050039900
2010-08-2079.0080.0079.0080.0020015900
2010-08-1977.0081.0077.0081.00100080600
2010-08-1877.0077.0077.0077.003600277200
2010-08-1778.0080.0078.0080.0040031400
2010-08-1680.0080.0079.0080.003600287900
2010-08-1383.0083.0080.0080.0011000882600
2010-08-1285.0085.0085.0085.0020017000
2010-08-1190.0090.0090.0090.001009000
2010-08-1087.0090.0086.0090.001400123000
2010-08-0988.0090.0088.0090.00110098000
2010-08-0688.0088.0088.0088.003500308000
2010-08-0587.0088.0087.0088.00100087700
2010-08-0490.0092.0088.0092.002500224300
2010-08-0391.0093.0091.0093.0030027700
2010-08-0293.0093.0093.0093.001009300
2010-07-3093.0093.0093.0093.0020018600
2010-07-2993.0093.0093.0093.001009300
2010-07-2896.0096.0096.0096.001009600
2010-07-2798.0098.0092.0093.003400324600
2010-07-2698.00100.0098.0098.001400138900
2010-07-2390.0098.0090.0098.001100101800
2010-07-2291.0091.0085.0090.0070061600
2010-07-2190.0092.0090.0091.001200108800
2010-07-2088.0091.0087.0089.002100186000
2010-07-1694.0094.0093.0093.0070065600
2010-07-1599.0099.0097.0098.001400136400
2010-07-1496.0099.0096.0099.003300323500
2010-07-1396.00100.0096.00100.003900388000
2010-07-1298.0098.0090.0098.009000849100
2010-07-0999.00100.0098.00100.001600157900
2010-07-08102.00102.0099.0099.004900490300
2010-07-07100.00101.0097.00101.002400237300
2010-07-06100.00100.00100.00100.001000100000
2010-07-05108.00108.00100.00100.001900195900
2010-07-0299.00105.0099.00105.002500254400
2010-07-01101.00102.0099.00102.001600161500
2010-06-3095.00105.0095.00105.005800572900
2010-06-29101.00107.00101.00101.006600676500
2010-06-28115.00115.0093.00109.00269002902600
2010-06-25124.00124.00114.00115.00122001424100
2010-06-24118.00123.00114.00120.00199002344500
2010-06-23119.00119.00113.00113.008400975500
2010-06-22117.00121.00116.00118.00305003585100
2010-06-21123.00130.00119.00124.00567006988400
2010-06-18133.00152.00125.00129.0031010041801000
2010-06-17163.00163.00163.00163.006310010285300
2010-06-16113.00113.00113.00113.005900666700
2010-06-1586.0086.0082.0083.002100176800
2010-06-1484.0084.0083.0084.001600133700
2010-06-1186.0086.0082.0082.007500631700
2010-06-1084.0089.0084.0089.001300114200
2010-06-0989.0095.0080.0083.00139001207500
2010-06-0885.0085.0085.0085.00110093500
2010-06-0791.0091.0088.0088.002600231500
2010-06-0490.0090.0086.0090.001300116500
2010-06-0386.00101.0085.0085.009100823800
2010-06-0286.0088.0077.0084.007500632300
2010-06-0190.0090.0087.0088.002100186000
2010-05-3188.00109.0087.0090.00199001871600
2010-05-2885.0089.0085.0088.004300368900
2010-05-2789.0089.0086.0086.001200104000
2010-05-2693.0093.0088.0088.007400666400
2010-05-2590.0093.0087.0093.002100187800
2010-05-2489.0090.0088.0090.001700151200
2010-05-2188.0097.0085.0096.007200653200
2010-05-2089.0090.0085.0085.006300554900
2010-05-1979.0090.0077.0087.00175001403500
2010-05-1895.0095.0081.0088.00203001764000
2010-05-17100.00100.0095.0096.007600738600
2010-05-1499.00103.0099.00100.00104001046700
2010-05-13103.00108.0095.00107.007100734700
2010-05-12100.00110.00100.00103.003800396000
2010-05-11114.00114.00110.00110.004400492900
2010-05-10116.00117.00100.00108.00128001383000
2010-05-07110.00110.00106.00109.00121001313800
2010-05-06112.00115.00112.00112.005700640900
2010-04-30118.00118.00111.00116.00208002378000
2010-04-28120.00120.00116.00117.0096001126600
2010-04-27125.00125.00120.00122.00119001444600
2010-04-26125.00125.00122.00122.00102001258000
2010-04-23122.00123.00120.00122.00230002788800
2010-04-22127.00127.00124.00125.00311003886800
2010-04-21129.00129.00123.00127.00172002168500
2010-04-20127.00137.00123.00128.00567007270100
2010-04-19140.00149.00126.00133.0024340033530200
2010-04-16107.00118.00106.00115.0025970028836000
2010-04-15126.00130.00116.00125.0017960021678900
2010-04-14144.00146.00129.00135.00562007646800
2010-04-13150.00154.00140.00143.00517007438600
2010-04-12159.00160.00152.00154.00205003189300
2010-04-09163.00163.00163.00163.0030048900
2010-04-08165.00165.00161.00161.004100666000
2010-04-07158.00168.00156.00168.0094001519600
2010-04-06155.00156.00155.00156.00900140000
2010-04-05154.00154.00154.00154.00900138600
2010-04-02154.00158.00154.00154.002400373000
2010-04-01152.00157.00151.00157.004600704200
2010-03-31152.00155.00152.00152.002300351100
2010-03-30153.00153.00151.00151.001700259000
2010-03-29153.00153.00153.00153.0010015300
2010-03-26152.00155.00152.00152.002500380600
2010-03-25153.00153.00152.00152.001100167300
2010-03-24151.00152.00151.00151.002100317400
2010-03-23151.00153.00146.00153.0071001048500
2010-03-19155.00155.00153.00153.001600245300
2010-03-18151.00155.00151.00152.003900592500
2010-03-17165.00165.00156.00156.0073001188100
2010-03-16158.00158.00140.00140.00106001585500
2010-03-1500
2010-03-12159.00168.00159.00168.002900478600
2010-03-1100
2010-03-10165.00168.00165.00168.005700957300
2010-03-09160.00164.00155.00164.003500555400
2010-03-08167.00168.00167.00168.00600100600
2010-03-05160.00160.00159.00159.001300207600
2010-03-04160.00161.00160.00160.003100496100
2010-03-03162.00162.00162.00162.0030048600
2010-03-02170.00170.00161.00161.001600266600
2010-03-0100
2010-02-26161.00161.00160.00160.00900144400
2010-02-2500
2010-02-24160.00160.00160.00160.0040064000
2010-02-23157.00160.00157.00160.001400221500
2010-02-22160.00167.00160.00167.00800132900
2010-02-19161.00164.00160.00164.00800128900
2010-02-18163.00163.00163.00163.0010016300
2010-02-17169.00169.00168.00168.00600101300
2010-02-16166.00166.00165.00165.00800132500
2010-02-15165.00170.00165.00169.00800133700
2010-02-12168.00168.00165.00165.002400398200
2010-02-10175.00175.00175.00175.001500262500
2010-02-09160.00175.00160.00175.003000493500
2010-02-0800
2010-02-05163.00163.00163.00163.001400228200
2010-02-04170.00170.00166.00166.0050084600
2010-02-03168.00172.00167.00172.001000168900
2010-02-02172.00172.00169.00169.001100187200
2010-02-01172.00173.00170.00170.0040068600
2010-01-29175.00175.00172.00172.001100189500
2010-01-28174.00180.00172.00180.004900869400
2010-01-27175.00180.00175.00180.001900338700
2010-01-26181.00181.00171.00174.001900339600
2010-01-2500
2010-01-22182.00182.00179.00181.003200577200
2010-01-21184.00184.00182.00182.001500275000
2010-01-20181.00190.00181.00188.0067001252600
2010-01-19180.00181.00180.00180.002300414100
2010-01-18186.00186.00182.00183.001800329000
2010-01-15182.00186.00181.00186.001800332200
2010-01-14183.00183.00174.00180.00101001798800
2010-01-13197.00197.00193.00193.002500490100
2010-01-12185.00193.00185.00193.00117002220100
2010-01-08178.00184.00178.00184.0040072900
2010-01-07184.00186.00180.00180.001500275200
2010-01-06177.00184.00177.00184.0020036100
2010-01-05186.00187.00181.00181.001700314500
2010-01-04175.00185.00175.00185.00600108000
2009-12-30194.00194.00179.00179.0055001027600
2009-12-29188.00197.00176.00183.0076001407100
2009-12-28180.00186.00175.00186.003900702700
2009-12-25173.00177.00171.00173.002600451500
2009-12-24178.00178.00178.00178.002100373800
2009-12-22191.00191.00178.00178.003900735200
2009-12-21182.00186.00178.00182.0065001176100
2009-12-18171.00180.00171.00180.002200387100
2009-12-17175.00177.00170.00170.00900155500
2009-12-16171.00171.00170.00170.001500255300
2009-12-15171.00174.00171.00171.001700291200
2009-12-14179.00179.00172.00177.002300405500
2009-12-11176.00182.00176.00182.00700126800
2009-12-10178.00186.00173.00186.004500810800
2009-12-09181.00185.00170.00185.002400424300
2009-12-08191.00204.00180.00185.0097001847900
2009-12-07161.00200.00156.00200.0092001631900
2009-12-04158.00161.00158.00161.0060096000
2009-12-03161.00164.00145.00155.003200494000
2009-12-02160.00160.00156.00156.00900142000
2009-12-01169.00169.00169.00169.0020033800
2009-11-30161.00161.00161.00161.0010016100
2009-11-27159.00159.00159.00159.0040063600
2009-11-26159.00159.00159.00159.0010015900
2009-11-25160.00160.00150.00159.0060094900
2009-11-2400
2009-11-20160.00162.00160.00162.001100176200
2009-11-19150.00170.00150.00170.003100502000
2009-11-18164.00164.00146.00146.003400518900
2009-11-17156.00156.00151.00155.0050077000
2009-11-16160.00160.00144.00159.005000779700
2009-11-13167.00167.00165.00165.003900644900
2009-11-12180.00180.00172.00172.001500261800
2009-11-11185.00185.00185.00185.00900166500
2009-11-10191.00193.00190.00190.001800344500
2009-11-09198.00199.00191.00191.001800349700
2009-11-06199.00199.00198.00199.00800158900
2009-11-05191.00201.00191.00200.00900177000
2009-11-04201.00201.00199.00199.00700140000
2009-11-02191.00194.00191.00193.002000385600
2009-10-30196.00200.00196.00196.002700533000
2009-10-29193.00205.00192.00200.004600906900
2009-10-28201.00202.00198.00202.00900180300
2009-10-27201.00205.00200.00202.00500101000
2009-10-26207.00207.00201.00201.001400287900
2009-10-23205.00210.00198.00207.00101002070000
2009-10-22200.00205.00197.00201.0082001639000
2009-10-21202.00203.00200.00201.004600925700
2009-10-20204.00207.00199.00206.0087001751700
2009-10-19201.00207.00200.00207.002000402800
2009-10-16218.00218.00197.00202.0098001990400
2009-10-15205.00220.00205.00218.00148003162600
2009-10-14207.00213.00203.00205.004300891200
2009-10-13210.00214.00200.00206.003400705100
2009-10-09210.00221.00202.00206.0084001788000
2009-10-08197.00220.00197.00206.00133002733200
2009-10-07199.00203.00190.00201.00126002476700
2009-10-06215.00215.00209.00214.0048001023300
2009-10-05213.00227.00205.00216.0052001114700
2009-10-02210.00219.00206.00213.0061001287800
2009-10-01220.00244.00206.00220.006050013685000
2009-09-30182.00236.00182.00210.007320016090100
2009-09-29191.00193.00187.00187.003800723600
2009-09-28205.00207.00195.00196.0055001098700
2009-09-25200.00205.00196.00205.0063001253200
2009-09-24217.00217.00205.00213.00129002706200
2009-09-18209.00234.00204.00217.007160015300400
2009-09-17216.00280.00201.00250.0013610035029400
2009-09-16194.00204.00194.00201.00211004168400
2009-09-15215.00218.00200.00214.00202004242200
2009-09-14231.00240.00217.00225.00268006108200

   ※ 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