[6722 JQスタンダード] エイアンドティー 日足 時系列データ

[6722 JQスタンダード] エイアンドティー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15937.00948.00937.00948.0046004314800
2017-12-14938.00942.00938.00941.00300282100
2017-12-13945.00945.00943.00943.0069006509000
2017-12-12937.00943.00937.00943.00700658300
2017-12-11947.00947.00942.00942.0039003687400
2017-12-08937.00940.00937.00938.0050004686900
2017-12-07938.00940.00937.00937.0025002345800
2017-12-06940.00940.00933.00938.0045004223200
2017-12-05920.00930.00920.00930.0032002960700
2017-12-04930.00930.00925.00925.00800743500
2017-12-01934.00934.00904.00930.0045004172100
2017-11-30907.00927.00906.00927.0083007544600
2017-11-29932.00932.00922.00922.00800742700
2017-11-28933.00933.00929.00930.0033003073900
2017-11-27928.00930.00925.00925.0045004176600
2017-11-24928.00928.00919.00919.0012001111300
2017-11-22925.00925.00918.00918.0011001013900
2017-11-21919.00919.00902.00911.0028002558800
2017-11-20918.00918.00913.00913.00600549700
2017-11-17920.00920.00907.00911.0022002000100
2017-11-16908.00928.00908.00911.0014001279300
2017-11-15920.00920.00915.00915.00300275000
2017-11-14918.00918.00918.00918.00600550800
2017-11-13910.00938.00905.00918.0028002569300
2017-11-10911.00920.00910.00910.0029002646100
2017-11-09928.00928.00918.00918.0031002863400
2017-11-08924.00924.00918.00918.00700644600
2017-11-07911.00927.00911.00925.0012001109900
2017-11-06913.00920.00908.00908.00500455700
2017-11-02936.00936.00912.00913.00800733800
2017-11-01942.00942.00927.00927.0044004141800
2017-10-31940.00943.00930.00943.0025002347100
2017-10-30897.00940.00896.00940.0098008833600
2017-10-27903.00913.00894.00901.0032002881900
2017-10-26890.00902.00872.00902.001240011059300
2017-10-25936.00936.00915.00915.0065005996100
2017-10-24937.00937.00935.00936.00800748300
2017-10-23931.00931.00929.00930.0014001302500
2017-10-20929.00929.00929.00929.0012001114800
2017-10-19930.00930.00929.00929.0048004463800
2017-10-18930.00930.00922.00929.0033003067700
2017-10-17925.00930.00925.00929.0017001576400
2017-10-16903.00920.00903.00920.0037003350800
2017-10-13907.00923.00903.00918.0058005295400
2017-10-12921.00924.00909.00922.0023002112900
2017-10-11932.00932.00925.00926.001000928500
2017-10-10930.00934.00930.00932.00600559600
2017-10-06934.00935.00922.00930.0057005295100
2017-10-05934.00935.00921.00935.0030002790900
2017-10-04934.00940.00925.00925.0052004860900
2017-10-03927.00932.00925.00932.0069006406300
2017-10-02917.00925.00916.00925.001110010215300
2017-09-29907.00916.00907.00916.0032002918800
2017-09-28904.00910.00901.00910.0034003084500
2017-09-27902.00917.00902.00905.0029002624900
2017-09-26913.00917.00912.00917.0052004754500
2017-09-25915.00915.00913.00915.0027002468100
2017-09-22914.00917.00914.00915.0026002378500
2017-09-21910.00915.00909.00914.0051004655500
2017-09-20905.00910.00899.00910.0040003623200
2017-09-19905.00908.00900.00905.0056005061400
2017-09-15910.00910.00902.00902.001100995900
2017-09-14907.00907.00904.00904.00800724300
2017-09-13900.00908.00871.00907.0046004136000
2017-09-12905.00907.00899.00899.0031002802800
2017-09-11895.00900.00890.00900.0025002230800
2017-09-08890.00894.00880.00880.0059005252000
2017-09-07898.00898.00890.00898.0021001876400
2017-09-06886.00898.00870.00890.0029002553600
2017-09-05905.00905.00880.00880.0094008448100
2017-09-04880.00900.00880.00900.001270011311100
2017-09-01880.00880.00872.00880.0052004569200
2017-08-31880.00880.00871.00880.0034002979200
2017-08-30876.00880.00871.00880.0037003244100
2017-08-29875.00876.00865.00876.0015001310400
2017-08-28876.00876.00846.00875.0038003298900
2017-08-25868.00868.00868.00868.0010086800
2017-08-24870.00873.00868.00868.00600522100
2017-08-23870.00870.00870.00870.00400348000
2017-08-22870.00870.00870.00870.0017001479000
2017-08-21870.00870.00868.00870.0014001217800
2017-08-18861.00870.00861.00870.00900778500
2017-08-17862.00875.00862.00873.0014001222300
2017-08-16878.00878.00861.00876.0013001130600
2017-08-15862.00875.00860.00860.0074006395400
2017-08-14872.00873.00862.00862.0023002002700
2017-08-10865.00880.00865.00880.0026002279100
2017-08-09880.00888.00870.00888.0049004289800
2017-08-08902.00902.00871.00889.0089007859500
2017-08-07898.00902.00890.00902.00106009497600
2017-08-0400
2017-08-03899.00899.00891.00898.0017001518600
2017-08-02899.00899.00884.00899.0028002503200
2017-08-01904.00904.00894.00899.0046004133800
2017-07-31899.00900.00882.00900.0051004558700
2017-07-28900.00904.00897.00897.0020001799800
2017-07-27900.00902.00900.00902.0027002432200
2017-07-26909.00909.00900.00900.0081007323700
2017-07-25901.00905.00900.00900.0083007477000
2017-07-24902.00908.00898.00908.0081007314800
2017-07-21898.00901.00893.00901.0096008631200
2017-07-20897.00897.00896.00896.00600538100
2017-07-19890.00897.00890.00897.001180010553100
2017-07-18892.00898.00886.00894.0040003563200
2017-07-14888.00893.00886.00892.0033002936200
2017-07-13880.00892.00880.00886.001290011388900
2017-07-12871.00879.00868.00875.0077006715300
2017-07-11866.00873.00866.00871.0081007038500
2017-07-10861.00870.00858.00866.0048004139500
2017-07-07856.00857.00856.00857.0024002056700
2017-07-06865.00865.00856.00856.0015001296600
2017-07-05867.00867.00851.00866.0040003453500
2017-07-04862.00866.00857.00866.0035003015200
2017-07-03864.00864.00851.00864.0027002331500
2017-06-30850.00856.00850.00856.0016001365000
2017-06-29853.00860.00853.00853.0069005906200
2017-06-28848.00853.00847.00853.0043003651600
2017-06-27848.00848.00846.00846.00900762800
2017-06-26846.00847.00846.00846.0053004484000
2017-06-23841.00841.00831.00838.0023001929000
2017-06-22842.00843.00838.00838.001260010582100
2017-06-21842.00842.00839.00841.001100925600
2017-06-20840.00843.00840.00842.0020001682100
2017-06-19840.00848.00837.00840.0082006900700
2017-06-16821.00825.00821.00825.0028002300100
2017-06-15836.00839.00827.00830.0024002004800
2017-06-14837.00842.00833.00835.0043003604700
2017-06-13835.00836.00827.00836.0023001919600
2017-06-12842.00843.00826.00835.0068005694800
2017-06-09816.00849.00815.00834.001490012462700
2017-06-08815.00815.00807.00812.0034002759100
2017-06-07806.00815.00806.00809.0058004703100
2017-06-06806.00810.00805.00805.0031002501500
2017-06-05807.00812.00804.00808.0036002907500
2017-06-02804.00805.00798.00804.00115009222100
2017-06-01798.00807.00798.00804.0080006388300
2017-05-31808.00811.00808.00810.001100890700
2017-05-30809.00810.00807.00808.001000809100
2017-05-29812.00822.00807.00810.0037003010500
2017-05-26807.00812.00806.00806.0059004765600
2017-05-25795.00803.00795.00801.0019001515500
2017-05-24800.00803.00798.00798.00700560300
2017-05-23803.00805.00798.00800.0056004486200
2017-05-22800.00806.00799.00803.0078006242900
2017-05-19799.00799.00794.00798.0040003190800
2017-05-18800.00800.00793.00794.0036002869300
2017-05-17799.00800.00796.00800.0018001438300
2017-05-16796.00800.00796.00799.0041003270200
2017-05-15793.00794.00793.00794.001000793400
2017-05-12798.00799.00790.00791.00108008578000
2017-05-11795.00799.00795.00799.001000795800
2017-05-10795.00799.00792.00794.0053004211300
2017-05-09795.00800.00792.00794.0068005404700
2017-05-08795.00806.00795.00796.0057004559000
2017-05-02796.00800.00791.00792.0088006989500
2017-05-01796.00804.00796.00796.0055004382900
2017-04-28795.00799.00783.00793.00109008630800
2017-04-27800.00808.00792.00800.001490011900100
2017-04-26813.00826.00813.00822.00119009711000
2017-04-25804.00812.00804.00805.0064005172200
2017-04-24801.00803.00800.00803.0054004326700
2017-04-21800.00803.00797.00803.0024001917500
2017-04-20795.00803.00791.00803.00700558500
2017-04-19790.00797.00790.00795.001100872900
2017-04-18786.00795.00786.00789.0014001105200
2017-04-17784.00786.00784.00784.0019001490000
2017-04-14782.00797.00782.00784.0024001888700
2017-04-13784.00785.00781.00785.0015001175100
2017-04-12802.00816.00784.00810.0035002784100
2017-04-11800.00800.00795.00800.0034002711400
2017-04-10808.00808.00800.00800.0031002487000
2017-04-07805.00805.00800.00800.00900721200
2017-04-06814.00814.00802.00802.0061004915300
2017-04-05818.00819.00812.00813.0037003015100
2017-04-04836.00836.00820.00820.0043003555300
2017-04-03835.00835.00827.00827.0021001751000
2017-03-31827.00833.00827.00827.001000829100
2017-03-30825.00828.00824.00826.00600495100
2017-03-29829.00829.00827.00828.0019001572900
2017-03-28828.00835.00821.00827.0021001736400
2017-03-27832.00832.00828.00828.0023001912500
2017-03-24826.00832.00823.00832.0022001815300
2017-03-23832.00832.00830.00830.00600498500
2017-03-22834.00834.00829.00830.0068005644700
2017-03-21838.00840.00833.00835.0029002421400
2017-03-17835.00835.00835.00835.00500417500
2017-03-16831.00831.00820.00831.0060004965900
2017-03-15836.00842.00831.00831.0020001672600
2017-03-14831.00831.00830.00830.001000830900
2017-03-13828.00830.00812.00830.001340011031400
2017-03-10836.00839.00836.00838.0012001005500
2017-03-09835.00838.00833.00835.0016001334500
2017-03-08830.00838.00830.00838.00800665700
2017-03-07833.00836.00833.00833.0014001168300
2017-03-06838.00838.00833.00833.00800668000
2017-03-03836.00838.00835.00835.00700585200
2017-03-02838.00838.00838.00838.00300251400
2017-03-01838.00838.00833.00838.0032002677200
2017-02-28845.00846.00826.00830.0088007348100
2017-02-27850.00850.00843.00848.0031002629900
2017-02-24839.00844.00839.00842.0020001680500
2017-02-23840.00845.00833.00839.0027002264200
2017-02-22839.00840.00833.00840.0033002755100
2017-02-21840.00843.00837.00840.00800672000
2017-02-20844.00844.00834.00834.0026002186500
2017-02-17826.00840.00826.00839.0031002582600
2017-02-16833.00833.00826.00826.0016001327900
2017-02-15823.00825.00823.00824.0024001975700
2017-02-14821.00827.00818.00823.0030002465500
2017-02-13823.00824.00820.00820.0029002385100
2017-02-10827.00831.00814.00824.002390019689500
2017-02-09814.00839.00798.00825.007180058463700
2017-02-08902.00904.00895.00904.0036003241400
2017-02-07892.00896.00892.00896.00900805400
2017-02-06893.00903.00885.00891.0025002227200
2017-02-03896.00899.00893.00899.0022001970500
2017-02-02896.00896.00896.00896.00400358400
2017-02-01903.00903.00895.00896.0024002163600
2017-01-31903.00904.00900.00904.0016001443500
2017-01-30903.00912.00903.00905.0039003544100
2017-01-27900.00903.00899.00903.0012001082200
2017-01-26899.00907.00893.00902.0029002604000
2017-01-25887.00891.00887.00891.00600533000
2017-01-24885.00887.00878.00887.0024002119000
2017-01-23889.00893.00889.00890.0017001513600
2017-01-20891.00893.00887.00888.0012001066800
2017-01-19890.00910.00890.00893.0024002162100
2017-01-18885.00890.00885.00890.00900798400
2017-01-17885.00898.00885.00898.00400355300
2017-01-16891.00901.00885.00885.0025002227400
2017-01-13909.00909.00890.00891.0020001786600
2017-01-12909.00909.00897.00897.0026002340400
2017-01-11912.00912.00902.00902.00600544000
2017-01-10909.00911.00901.00901.0047004271000
2017-01-06906.00906.00903.00906.0027002444700
2017-01-05897.00907.00895.00907.0023002074300
2017-01-04903.00903.00891.00897.0025002249500
2016-12-30900.00900.00895.00895.0015001346000
2016-12-29910.00910.00897.00897.00500452700
2016-12-28885.00892.00885.00889.0018001600700
2016-12-27893.00901.00892.00893.0044003936700
2016-12-26904.00904.00893.00900.0039003506900
2016-12-22900.00904.00896.00904.0024002159200
2016-12-21900.00904.00899.00904.0021001890500
2016-12-20895.00900.00893.00900.0035003143500
2016-12-19889.00891.00885.00890.0022001951600
2016-12-16880.00895.00880.00892.0026002308000
2016-12-15890.00891.00875.00875.0054004749800
2016-12-14882.00890.00882.00890.00700621400
2016-12-13890.00890.00889.00889.00600533600

   ※ 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