[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 
2017-03-27832.00832.00828.00828.0023001912500
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
2016-12-12888.00890.00888.00888.0062005511800
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

   ※ 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