[6722 JQスタンダード] A&T 日足 時系列データ

[6722 JQスタンダード] A&T (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12932.00950.00930.00931.0094008842600
2013-07-11949.00949.00922.00935.001370012832100
2013-07-10981.00981.00948.00951.002520024131200
2013-07-09985.00986.00956.00976.002900028310800
2013-07-08979.001016.00970.00977.005360052723400
2013-07-05949.00963.00930.00955.002180020662200
2013-07-04950.00950.00930.00939.001710016020200
2013-07-03921.00950.00904.00950.002860026518900
2013-07-02950.00950.00901.00921.002790025949900
2013-07-01859.00921.00859.00908.003850034358700
2013-06-28792.00846.00781.00844.004350035504100
2013-06-27800.00800.00671.00717.006490047885900
2013-06-26901.00910.00756.00756.009750077095400
2013-06-25937.00942.00900.00906.002920026601800
2013-06-24924.00970.00924.00960.003470033017500
2013-06-21910.00927.00891.00914.002210019993200
2013-06-20950.00950.00913.00924.001380012963000
2013-06-19945.00954.00933.00934.002510023605900
2013-06-18942.00963.00936.00943.002490023573600
2013-06-17939.00957.00907.00957.001320012366500
2013-06-14958.001005.00950.00950.005300051276800
2013-06-13990.001018.00950.00987.008100079483100
2013-06-12955.001039.00940.001038.007100069359000
2013-06-11999.001020.00960.00973.006410063486200
2013-06-10950.00970.00909.00954.007000065780700
2013-06-07984.001050.00849.00860.00138700125189000
2013-06-061200.001258.00973.001119.008950097911600
2013-06-051292.001331.001250.001273.002090026666100
2013-06-041410.001447.001135.001271.007500099472700
2013-06-031248.001500.001212.001380.00128100175429500
2013-05-311227.001294.001196.001260.002720033853900
2013-05-301225.001260.001202.001234.002300028326200
2013-05-291210.001300.001199.001280.003960049312000
2013-05-281115.001222.001115.001199.002310026728700
2013-05-271120.001165.001100.001165.002280025611600
2013-05-241135.001240.001075.001180.004550051642500
2013-05-231307.001339.001150.001150.005860072703700
2013-05-221370.001370.001280.001354.002720036061800
2013-05-211410.001413.001312.001356.003740051186700
2013-05-201410.001424.001372.001410.003910054743200
2013-05-171302.001430.001300.001372.003520048293100
2013-05-161400.001429.001190.001361.00114400149070700
2013-05-151748.001748.001390.001427.00178300276579400
2013-05-141620.001750.001530.001685.00245000404094600
2013-05-131750.001800.001632.001635.0097800165894300
2013-05-101820.001850.001550.001745.00177500312575200
2013-05-091585.001800.001450.001800.00376600620917600
2013-05-081300.001563.001300.001535.00267700386597500
2013-05-071136.001263.001136.001263.0093500113258200
2013-05-021160.001165.001120.001132.004140047316800
2013-05-011188.001210.001162.001170.006030071656100
2013-04-301137.001219.001110.001188.00209600242532700
2013-04-261343.001350.001310.001347.004810064400400
2013-04-251346.001346.001325.001330.002150028708700
2013-04-241346.001346.001300.001346.003270043568800
2013-04-231340.001360.001301.001346.003810050867400
2013-04-221256.001344.001256.001338.005980078434400
2013-04-191290.001290.001189.001257.002480031110800
2013-04-181300.001335.001287.001287.005960077859900
2013-04-171250.001291.001227.001291.003990050457500
2013-04-161180.001220.001161.001220.002220026422200
2013-04-151146.001198.001121.001191.004160048345500
2013-04-121040.001146.001039.001143.003630039662600
2013-04-111067.001071.001031.001039.001470015360300
2013-04-101027.001037.001023.001037.0056005761000
2013-04-091042.001057.001022.001043.002260023550600
2013-04-081040.001050.001033.001038.001450015088200
2013-04-051091.001091.001050.001067.001240013218100
2013-04-041038.001094.001037.001069.001260013372400
2013-04-031055.001066.001020.001035.0090009363900
2013-04-02948.001033.00940.001029.001820017977400
2013-04-011071.001074.00998.00998.004060042184300
2013-03-291112.001119.001069.001078.002840030911200
2013-03-281140.001140.001110.001116.00970010901300
2013-03-271135.001160.001131.001140.001250014245900
2013-03-261170.001170.001126.001138.001180013482200
2013-03-251200.001200.001112.001170.002100024084000
2013-03-221190.001217.001165.001208.001450017310800
2013-03-211167.001200.001154.001194.001710020278100
2013-03-191213.001225.001133.001137.002620031165200
2013-03-181207.001229.001200.001205.001640019762400
2013-03-151260.001264.001183.001233.003820046500200
2013-03-141200.001258.001195.001257.002840034852600
2013-03-131180.001199.001150.001190.001550018250900
2013-03-121200.001229.001129.001180.002520029973100
2013-03-111369.001370.001223.001223.006110078938100
2013-03-081350.001380.001310.001318.007070094810800
2013-03-071240.001395.001225.001321.00239500309921900
2013-03-061118.001218.001108.001218.0094100109890300
2013-03-051123.001135.001102.001107.003680040947900
2013-03-041124.001130.001080.001118.003300036528400
2013-03-011123.001135.001102.001123.002920032733800
2013-02-281151.001151.001065.001106.004680051643400
2013-02-271168.001168.001117.001135.003710042081100
2013-02-261151.001151.001106.001120.004290048247300
2013-02-251107.001205.001102.001163.004570052846400
2013-02-221190.001200.001112.001135.003770043216400
2013-02-211166.001230.001163.001200.005000059575000
2013-02-201098.001280.001098.001240.0090100108551400
2013-02-191071.001129.001055.001094.003570038640100
2013-02-181095.001098.00995.001071.008000083838300
2013-02-151265.001265.001020.001090.00119500130753500
2013-02-141270.001339.001211.001235.004540057161600
2013-02-131280.001488.001260.001300.00122600166826700
2013-02-121350.001450.001200.001280.00169100220167600
2013-02-081726.001726.001535.001580.0077600124177600
2013-02-071658.001810.001610.001744.0096400162490000
2013-02-061635.001874.001600.001818.00175200312488200
2013-02-051610.001640.001550.001628.005660090679600
2013-02-041678.001775.001450.001670.00172600283747100
2013-02-011449.001499.001393.001497.0083600121777800
2013-01-311300.001355.001260.001350.004820063473500
2013-01-301230.001354.001200.001270.0088900113891500
2013-01-291360.001580.001150.001181.00176200242726600
2013-01-281360.001520.001302.001450.00141400199451000
2013-01-251415.001449.001334.001371.00172500239393100
2013-01-241388.001665.001333.001595.00335100510245800
2013-01-231250.001420.001198.001387.00332400433588700
2013-01-22990.001146.00990.001131.00226400252234400
2013-01-21950.001040.00950.00996.005300052313200
2013-01-18950.00980.00940.00950.003460033114000
2013-01-171007.001010.00920.00940.006630063509700
2013-01-161061.001069.00975.001003.007540077302600
2013-01-151071.001250.001020.001091.00120600133226000
2013-01-111124.001149.001030.001088.00111700119161800
2013-01-101280.001299.001070.001111.00152900182618600
2013-01-09960.001318.00931.001250.00248300279992200
2013-01-081027.001027.00937.001027.00308600312287100
2013-01-07877.00877.00877.00877.002090018329300
2013-01-04660.00727.00660.00727.005770041219300
2012-12-28605.00627.00601.00627.001940011891900
2012-12-27647.00647.00594.00619.003650022628300
2012-12-26676.00680.00627.00658.003070019971500
2012-12-25660.00744.00650.00670.005330036239500
2012-12-21597.00677.00597.00665.0010580069173900
2012-12-20540.00578.00540.00577.003110017479500
2012-12-19532.00544.00532.00544.001400752500
2012-12-18535.00544.00532.00532.0034001820400
2012-12-17549.00551.00540.00542.0074004035100
2012-12-14529.00558.00515.00553.004710025570600
2012-12-13518.00535.00516.00535.00148007791400
2012-12-12534.00537.00516.00521.0093004887500
2012-12-11548.00560.00520.00538.002330012614100
2012-12-10519.00593.00519.00543.007080038586800
2012-12-07499.00521.00496.00520.003200016403300
2012-12-06485.00496.00485.00496.0021001037100
2012-12-05490.00490.00485.00488.0054002639800
2012-12-04495.00499.00491.00493.0030001483100
2012-12-03499.00507.00498.00500.0089004448200
2012-11-30491.00495.00485.00495.0057002797800
2012-11-29489.00491.00486.00491.0045002202900
2012-11-28486.00490.00485.00490.0075003654100
2012-11-27482.00482.00482.00482.00300144600
2012-11-26494.00494.00478.00485.0060002923400
2012-11-22480.00490.00475.00490.0039001880000
2012-11-21486.00486.00475.00478.0023001106100
2012-11-20490.00490.00480.00488.00600292400
2012-11-19484.00484.00477.00480.00800385700
2012-11-16470.00484.00470.00484.001200569700
2012-11-15460.00467.00456.00456.001100509000
2012-11-14452.00462.00452.00454.001300591800
2012-11-13470.00470.00451.00452.0035001596400
2012-11-12490.00490.00472.00472.001600766500
2012-11-09492.00492.00492.00492.0020098400
2012-11-08473.00493.00471.00493.0056002687400
2012-11-07490.00490.00480.00488.001600773400
2012-11-06499.00501.00487.00488.0048002363700
2012-11-05500.00508.00485.00499.00168008353800
2012-11-02497.00500.00488.00500.0060002963000
2012-11-01503.00503.00495.00501.0074003703200
2012-10-31491.00501.00491.00500.0037001841100
2012-10-30498.00500.00490.00498.0066003269600
2012-10-29500.00501.00481.00497.00148007308700
2012-10-26500.00500.00487.00496.00146007228800
2012-10-25488.00506.00488.00500.00178008871700
2012-10-24475.00488.00474.00487.001800872100
2012-10-23477.00480.00471.00477.001700810700
2012-10-22470.00480.00466.00480.001500707300
2012-10-19480.00484.00470.00482.001100528100
2012-10-18475.00475.00475.00475.0010047500
2012-10-17485.00485.00463.00480.0038001808300
2012-10-16494.00494.00475.00486.0062002987800
2012-10-15483.00505.00483.00495.00102005010600
2012-10-12478.00484.00469.00483.0067003206100
2012-10-11475.00478.00459.00478.0036001695300
2012-10-10477.00479.00463.00468.0030001413500
2012-10-09464.00479.00455.00477.0036001708100
2012-10-05457.00459.00450.00459.001400640700
2012-10-04440.00452.00440.00452.001400626600
2012-10-03437.00448.00437.00448.0027001193600
2012-10-0200
2012-10-01448.00449.00448.00448.0043001926900
2012-09-28440.00444.00440.00444.001900838200
2012-09-27440.00440.00440.00440.00300132000
2012-09-26446.00446.00430.00444.0039001729400
2012-09-25436.00442.00432.00442.001600698300
2012-09-24435.00450.00435.00450.002000881500
2012-09-21438.00451.00433.00451.001400618000
2012-09-20449.00449.00435.00449.00800355700
2012-09-19439.00449.00431.00449.0029001281500
2012-09-18430.00444.00426.00444.001400602600
2012-09-14423.00430.00415.00430.001800762500
2012-09-13420.00425.00415.00425.001600671800
2012-09-12423.00423.00422.00422.00400168900
2012-09-11413.00420.00413.00420.002200922200
2012-09-10415.00428.00415.00428.0028001173500
2012-09-07424.00429.00420.00429.0027001145300
2012-09-06427.00427.00408.00420.0084003470000
2012-09-05425.00430.00416.00430.0037001557800
2012-09-04455.00455.00425.00431.0029001261100
2012-09-03447.00450.00447.00450.0059002643300
2012-08-31446.00446.00437.00443.0041001808200
2012-08-30460.00460.00447.00450.0061002762500
2012-08-29465.00469.00457.00457.0043001989000
2012-08-28472.00472.00465.00465.0045002113300
2012-08-27493.00493.00481.00488.0032001574100
2012-08-24480.00489.00475.00489.0039001873800
2012-08-23479.00480.00475.00475.001900906800
2012-08-22488.00488.00480.00481.001100531200
2012-08-21485.00495.00485.00495.001500734700
2012-08-20485.00500.00481.00493.0075003678100
2012-08-17475.00480.00456.00480.0054002561000
2012-08-16490.00495.00472.00485.00105005102400
2012-08-15494.00494.00493.00493.00400197400
2012-08-14476.00495.00476.00494.0025001224500
2012-08-13472.00500.00469.00493.0093004443300
2012-08-10478.00479.00450.00470.00110005105500
2012-08-09489.00490.00465.00479.00128006093500
2012-08-08499.00499.00487.00491.0022001078400
2012-08-07498.00503.00492.00495.0025001241000
2012-08-06514.00514.00485.00494.0080003936000
2012-08-03500.00511.00483.00494.00122006070300
2012-08-02527.00527.00475.00492.00147007268200
2012-08-01528.00528.00507.00526.00172009011600
2012-07-31520.00526.00510.00526.0030001566300
2012-07-30527.00527.00510.00520.0056002892300
2012-07-27519.00527.00507.00519.0062003201400
2012-07-26487.00522.00487.00519.00107005355700
2012-07-25485.00495.00472.00483.0092004452000
2012-07-24498.00506.00470.00488.00150007309000
2012-07-23528.00528.00495.00508.00166008483500
2012-07-20518.00528.00490.00527.004410022339000
2012-07-19525.00540.00516.00530.005930031270400
2012-07-18492.00525.00487.00495.005450027518300
2012-07-17450.00505.00450.00490.005230024961500
2012-07-13433.00447.00430.00447.0054002358200
2012-07-12433.00433.00421.00433.002000852000
2012-07-11430.00435.00424.00433.0047002021500
2012-07-10450.00450.00430.00430.0049002173400
2012-07-09435.00457.00435.00444.0064002855400

   ※ 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