[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 
2016-12-09880.00880.00878.00880.0025002197600
2016-12-08880.00880.00880.00880.0077006776000
2016-12-07877.00880.00870.00880.0012001049200
2016-12-06881.00887.00878.00884.0029002555900
2016-12-05877.00896.00862.00880.0013001155600
2016-12-02874.00877.00873.00877.001000874300
2016-12-01886.00890.00886.00886.0040003552000
2016-11-30870.00879.00866.00878.0049004270600
2016-11-29871.00871.00862.00862.00700605500
2016-11-28871.00888.00871.00871.0049004294800
2016-11-25855.00863.00855.00863.0031002663500
2016-11-24862.00864.00855.00855.0018001548700
2016-11-22835.00841.00826.00837.0047003917100
2016-11-21851.00854.00833.00835.0040003383700
2016-11-18822.00845.00822.00845.0029002409300
2016-11-17820.00828.00818.00828.00800656600
2016-11-16826.00827.00820.00820.0019001567400
2016-11-15820.00829.00816.00825.001200986300
2016-11-14835.00835.00835.00835.001100918500
2016-11-11837.00837.00820.00820.0016001321700
2016-11-10825.00830.00821.00830.001200986700
2016-11-09841.00841.00794.00800.0041003296700
2016-11-08840.00840.00826.00826.0023001916900
2016-11-07844.00844.00840.00840.00300252400
2016-11-04829.00844.00820.00844.0019001574900
2016-11-02861.00862.00831.00835.0059005019200
2016-11-01851.00857.00837.00856.0082006964100
2016-10-31867.00879.00865.00879.0049004263000
2016-10-28846.00867.00846.00867.0063005385200
2016-10-27830.00846.00830.00846.0076006371600
2016-10-26825.00825.00821.00821.0026002144100
2016-10-25823.00824.00822.00824.0016001317500
2016-10-24809.00820.00809.00820.0039003194600
2016-10-21805.00813.00803.00804.00800644700
2016-10-20805.00815.00802.00805.0025002015500
2016-10-19794.00805.00794.00805.0020001593100
2016-10-18819.00820.00809.00809.00900735700
2016-10-17805.00810.00803.00809.001000807000
2016-10-14797.00820.00797.00820.0013001051100
2016-10-13781.00795.00781.00795.0023001811200
2016-10-12817.00829.00775.00781.0078006075900
2016-10-11810.00810.00805.00805.00700566500
2016-10-07785.00810.00785.00810.0014001109500
2016-10-06805.00809.00795.00795.00400321800
2016-10-0500
2016-10-04800.00800.00775.00799.0036002855400
2016-10-03808.00810.00800.00800.0031002504300
2016-09-30799.00800.00797.00800.0016001278400
2016-09-29795.00799.00793.00799.001200953700
2016-09-28787.00800.00787.00795.0021001665500
2016-09-27787.00787.00787.00787.00300236100
2016-09-26786.00786.00770.00773.0032002504600
2016-09-23780.00780.00750.00779.0044003350800
2016-09-2100
2016-09-20780.00780.00780.00780.00400312000
2016-09-16772.00772.00771.00771.00400308600
2016-09-15772.00776.00772.00775.001100851900
2016-09-14800.00800.00775.00793.00400315600
2016-09-13810.00810.00809.00810.00600485800
2016-09-12791.00805.00791.00802.0028002243800
2016-09-09770.00791.00770.00791.001000783500
2016-09-08766.00789.00766.00770.00500390300
2016-09-07766.00766.00766.00766.00200153200
2016-09-06761.00780.00761.00766.0021001623700
2016-09-05752.00767.00752.00761.00500379300
2016-09-02751.00752.00751.00752.0014001051500
2016-09-01767.00770.00761.00770.0027002071000
2016-08-31766.00766.00760.00760.00900685100
2016-08-30757.00766.00757.00766.00300228800
2016-08-29759.00765.00752.00765.0021001587500
2016-08-26759.00759.00759.00759.0019001442100
2016-08-25749.00759.00749.00759.00300226100
2016-08-24743.00753.00743.00753.00600446800
2016-08-23745.00760.00745.00751.001300979500
2016-08-22742.00742.00742.00742.0017001261400
2016-08-19755.00755.00742.00742.00600449700
2016-08-18748.00748.00742.00742.0014001045400
2016-08-17747.00749.00747.00749.00200149600
2016-08-16754.00754.00747.00747.00400300200
2016-08-15748.00749.00739.00740.0016001188000
2016-08-12760.00765.00721.00748.001530011338100
2016-08-10767.00775.00755.00775.0030002286900
2016-08-09790.00791.00779.00782.0043003380400
2016-08-08816.00816.00804.00804.0018001455400
2016-08-05819.00819.00807.00819.00400326400
2016-08-0400
2016-08-03827.00827.00800.00819.0021001710400
2016-08-02834.00836.00832.00832.00600500000
2016-08-01827.00845.00825.00845.0050004157700
2016-07-29807.00825.00803.00825.0018001464400
2016-07-28814.00814.00808.00808.00400324400
2016-07-27807.00815.00807.00814.00800650300
2016-07-26812.00812.00805.00806.0025002025900
2016-07-25803.00827.00803.00805.0059004764400
2016-07-22804.00826.00800.00800.0038003061200
2016-07-21810.00810.00794.00804.0043003448200
2016-07-20800.00810.00794.00810.00800641400
2016-07-19791.00801.00791.00800.0036002861900
2016-07-15815.00815.00780.00791.0057004524300
2016-07-14800.00815.00800.00815.00700566000
2016-07-13791.00800.00771.00786.00103008089100
2016-07-12795.00801.00784.00790.0016001271400
2016-07-11790.00795.00790.00795.00800633500
2016-07-08780.00781.00779.00780.0025001949900
2016-07-07835.00835.00783.00783.00300245300
2016-07-06792.00792.00776.00780.0028002191400
2016-07-05800.00800.00800.00800.0010080000
2016-07-04833.00833.00818.00820.001200985000
2016-07-01833.00835.00833.00833.0038003169500
2016-06-30815.00829.00815.00825.00700576200
2016-06-29840.00840.00805.00805.0030002504200
2016-06-28790.00845.00790.00826.0021001718300
2016-06-27720.00760.00720.00760.0018001330000
2016-06-24824.00824.00710.00710.0039002967800
2016-06-23787.00794.00787.00794.00700554500
2016-06-22800.00800.00781.00787.0037002939800
2016-06-21792.00808.00792.00800.0017001356800
2016-06-20791.00804.00787.00791.0022001749400
2016-06-17798.00819.00791.00791.0018001448100
2016-06-16800.00800.00791.00798.0031002469200
2016-06-15804.00805.00776.00801.0022001746700
2016-06-14824.00840.00791.00801.0042003411700
2016-06-13873.00874.00824.00824.0054004668200
2016-06-10870.00870.00865.00865.0033002865000
2016-06-09900.00900.00885.00885.00600535500
2016-06-08904.00904.00900.00900.00400360400
2016-06-07900.00903.00900.00900.00900811100
2016-06-06904.00904.00899.00899.00900810500
2016-06-03913.00915.00900.00900.00700635300
2016-06-02912.00918.00910.00910.0014001279500
2016-06-01910.00915.00908.00915.0036003276500
2016-05-31899.00904.00893.00904.0076006820300
2016-05-30875.00882.00872.00882.0025002193600
2016-05-27871.00883.00871.00881.0017001495100
2016-05-26875.00876.00852.00871.0042003666000
2016-05-25859.00867.00857.00867.0020001722100
2016-05-24850.00859.00850.00854.0015001282200
2016-05-23854.00854.00846.00850.0032002712800
2016-05-20829.00848.00829.00846.0032002695000
2016-05-19841.00844.00826.00826.0022001840400
2016-05-18844.00844.00820.00835.0049004114500
2016-05-17819.00844.00819.00844.0019001566200
2016-05-16845.00845.00826.00829.001100918800
2016-05-13849.00849.00819.00845.0013001086900
2016-05-12860.00860.00860.00860.001000860000
2016-05-11835.00844.00835.00844.00500418800
2016-05-10834.00840.00834.00834.0026002172300
2016-05-09832.00833.00819.00819.0061005047800
2016-05-06859.00859.00833.00833.0020001676900
2016-05-02854.00854.00836.00836.0035002958100
2016-04-28850.00862.00847.00847.0015001277600
2016-04-27869.00869.00847.00852.0039003349700
2016-04-26860.00875.00858.00861.001210010402900
2016-04-25852.00865.00843.00850.0048004091700
2016-04-22827.00860.00824.00850.0047003950700
2016-04-21862.00862.00830.00830.0041003436300
2016-04-20850.00851.00832.00832.0022001854000
2016-04-19854.00868.00829.00840.0056004766700
2016-04-18850.00850.00839.00839.0028002364800
2016-04-15860.00879.00851.00859.0034002927800
2016-04-14863.00872.00863.00869.0018001561700
2016-04-1300
2016-04-12896.00897.00874.00897.0020001782700
2016-04-11879.00897.00879.00897.001000881700
2016-04-08821.00879.00821.00879.0029002476600
2016-04-07856.00856.00816.00816.0017001412400
2016-04-06846.00847.00841.00841.00900760500
2016-04-05920.00922.00848.00848.0055004831900
2016-04-04918.00924.00901.00908.0051004674800
2016-04-01916.00920.00900.00918.001580014382400
2016-03-31881.00898.00881.00892.0026002311800
2016-03-30880.00890.00880.00890.0015001328000
2016-03-29869.00875.00864.00866.0016001390200
2016-03-28866.00878.00858.00869.0058005037800
2016-03-25850.00858.00849.00858.0035002987800
2016-03-24850.00850.00834.00840.0030002518700
2016-03-23822.00838.00821.00838.0026002157400
2016-03-22838.00840.00820.00820.0025002076700
2016-03-18835.00845.00805.00809.00103008429500
2016-03-17860.00860.00830.00850.0037003093600
2016-03-16872.00875.00848.00860.0041003545700
2016-03-15840.00877.00831.00876.0085007223200
2016-03-14788.00850.00780.00848.0092007411900
2016-03-11758.00780.00758.00780.0036002769700
2016-03-10741.00760.00740.00758.0014001044200
2016-03-09744.00775.00730.00740.0086006393000
2016-03-08725.00745.00725.00730.0042003098000
2016-03-07743.00746.00725.00725.0038002801100
2016-03-04735.00745.00710.00720.0069005045800
2016-03-03728.00740.00705.00705.0026001892300
2016-03-02715.00729.00715.00726.0056004035800
2016-03-01741.00741.00708.00708.0065004720000
2016-02-29745.00745.00734.00734.0036002665900
2016-02-26736.00736.00725.00730.0057004179500
2016-02-25730.00730.00720.00729.0033002390800
2016-02-24722.00725.00714.00718.0014001008000
2016-02-23735.00735.00705.00707.0050003578300
2016-02-22708.00725.00700.00705.0084005993400
2016-02-19704.00719.00680.00688.003880026911600
2016-02-18725.00740.00715.00734.00111008134100
2016-02-17724.00724.00666.00684.002650018502700
2016-02-16694.00725.00694.00710.0076005372700
2016-02-15719.00734.00690.00690.002090014815800
2016-02-12688.00700.00635.00654.009100059477500
2016-02-10808.00810.00763.00763.005970046208000
2016-02-09912.00915.00892.00913.0088007957800
2016-02-08925.00953.00925.00951.0011001033500
2016-02-05940.00960.00924.00929.0030002798400
2016-02-04970.00970.00960.00960.00700674000
2016-02-03965.00985.00935.00985.0037003521000
2016-02-02997.00997.00971.00971.0029002856700
2016-02-01981.00983.00970.00980.0053005188500
2016-01-29950.00976.00935.00976.001310012450400
2016-01-28931.00948.00931.00941.0036003376300
2016-01-27919.00955.00919.00938.0055005136700
2016-01-26914.00918.00903.00917.0046004200400
2016-01-25931.00931.00895.00905.00103009313000
2016-01-22903.00922.00876.00916.001890016882900
2016-01-21915.00945.00888.00890.001340012186100
2016-01-20969.00994.00915.00930.0081007648400
2016-01-19966.00988.00944.00957.0068006547600
2016-01-18910.00981.00906.00966.002670024932800
2016-01-151007.001015.00965.00965.001580015696700
2016-01-141021.001024.00995.001007.0099009960900
2016-01-131038.001038.001014.001023.0058005926700
2016-01-121052.001071.00985.001010.003010030673900
2016-01-081075.001075.001053.001068.0074007879300
2016-01-071063.001084.001061.001065.0069007372100
2016-01-061088.001095.001064.001087.0082008820800
2016-01-051092.001092.001070.001075.0043004637500
2016-01-041119.001119.001078.001093.0074008141000
2015-12-301125.001125.001102.001116.0056006240300
2015-12-291100.001100.001085.001090.0018001962300
2015-12-281099.001119.001065.001086.00980010720000
2015-12-251129.001129.001051.001089.004850052669000
2015-12-241130.001133.001109.001126.002790031204500
2015-12-221128.001128.001111.001111.0081009070900
2015-12-211111.001130.001103.001107.001050011661900
2015-12-181124.001140.001111.001111.001970022112500
2015-12-171138.001162.001138.001142.0050005745600
2015-12-161143.001152.001123.001133.0085009665500
2015-12-151150.001194.001138.001143.001260014550700
2015-12-141173.001184.001154.001167.0084009804500
2015-12-111189.001200.001188.001200.001200014313400
2015-12-101175.001183.001175.001178.0059006955100
2015-12-091191.001202.001186.001197.00880010504000
2015-12-081219.001221.001200.001207.00970011696400
2015-12-071207.001226.001207.001219.0051006217500
2015-12-041230.001230.001188.001207.001840022260100
2015-12-031236.001236.001223.001235.001150014150900

   ※ 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