[6840 JQスタンダード] アドテック 日足 時系列データ

[6840 JQスタンダード] アドテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1284.0084.0083.0084.00190001595000
2013-07-1182.0083.0082.0083.005000414000
2013-07-1083.0083.0082.0083.00220001816000
2013-07-0981.0082.0081.0082.00180001473000
2013-07-0879.0081.0079.0080.00390003138000
2013-07-0579.0079.0078.0079.00180001410000
2013-07-0477.0078.0077.0078.0010000775000
2013-07-0377.0078.0077.0078.00160001238000
2013-07-0277.0078.0077.0078.00150001166000
2013-07-0177.0077.0076.0077.00270002075000
2013-06-2876.0077.0075.0077.00450003440000
2013-06-2775.0075.0072.0074.00310002264000
2013-06-2675.0076.0073.0074.00350002594000
2013-06-2575.0077.0074.0075.00790005935000
2013-06-2476.0078.0076.0076.00320002451000
2013-06-2175.0076.0074.0076.00240001790000
2013-06-2078.0078.0077.0077.00230001776000
2013-06-1977.0078.0076.0077.00430003306000
2013-06-1874.0077.0073.0077.00160001197000
2013-06-1773.0073.0072.0073.00160001162000
2013-06-1473.0074.0072.0073.00240001740000
2013-06-1374.0074.0072.0072.00290002122000
2013-06-1273.0074.0072.0074.00280002040000
2013-06-1173.0075.0073.0074.00210001551000
2013-06-1073.0074.0072.0072.00330002405000
2013-06-0771.0072.0067.0070.001370009584000
2013-06-0678.0078.0072.0074.001310009814000
2013-06-0578.0080.0078.0079.001140008987000
2013-06-0477.0077.0076.0077.00270002059000
2013-06-0378.0078.0077.0077.00480003705000
2013-05-3178.0079.0078.0078.00500003924000
2013-05-3081.0081.0078.0078.00730005799000
2013-05-2980.0082.0080.0081.00360002912000
2013-05-2878.0079.0078.0079.00330002591000
2013-05-2780.0080.0077.0078.00470003673000
2013-05-2480.0082.0078.0080.00930007488000
2013-05-2385.0086.0080.0080.0016400013580000
2013-05-2285.0086.0085.0085.00450003838000
2013-05-2187.0087.0084.0084.00440003764000
2013-05-2085.0086.0085.0086.00640005488000
2013-05-1784.0086.0083.0085.00820006950000
2013-05-1690.0090.0077.0084.0035800029467000
2013-05-1591.0095.0089.0091.0020000018282000
2013-05-1493.0093.0091.0092.0013900012765000
2013-05-1392.0095.0090.0095.0022200020477000
2013-05-1090.0091.0089.0091.001020009150000
2013-05-0990.0091.0089.0089.00980008780000
2013-05-0889.0090.0087.0089.0016500014613000
2013-05-0791.0091.0089.0089.00740006649000
2013-05-0287.0088.0087.0088.00710006212000
2013-05-0188.0088.0087.0088.00400003517000
2013-04-3087.0089.0087.0088.00310002721000
2013-04-2688.0088.0086.0087.00560004871000
2013-04-2589.0091.0088.0089.0015400013675000
2013-04-2489.0091.0089.0090.00840007498000
2013-04-2391.0092.0088.0088.00780007013000
2013-04-2289.0091.0089.0089.00940008423000
2013-04-1990.0090.0087.0088.00960008485000
2013-04-1884.0090.0083.0088.0030000026223000
2013-04-1785.0085.0084.0084.00780006601000
2013-04-1684.0085.0083.0085.00230001939000
2013-04-1586.0087.0084.0084.0018900016079000
2013-04-1287.0087.0085.0087.00720006219000
2013-04-1187.0087.0085.0086.0014300012351000
2013-04-1084.0084.0083.0084.00860007199000
2013-04-0984.0084.0082.0084.0016100013438000
2013-04-0882.0086.0081.0084.0029200024448000
2013-04-0584.0084.0081.0081.0017400014386000
2013-04-0484.0084.0081.0083.0018000014783000
2013-04-0382.0085.0079.0083.0049200040362000
2013-04-0280.0097.0080.0080.004494000397170000
2013-04-0180.0080.0075.0075.001050008147000
2013-03-2982.0082.0080.0080.00400003217000
2013-03-2882.0082.0081.0081.00140001147000
2013-03-2780.0081.0080.0081.00160001291000
2013-03-2680.0080.0079.0080.00190001517000
2013-03-2579.0080.0079.0080.004000319000
2013-03-2282.0082.0079.0079.00320002563000
2013-03-2180.0083.0080.0080.00700005688000
2013-03-1980.0080.0079.0079.00200001596000
2013-03-1881.0081.0080.0080.00130001043000
2013-03-1581.0081.0081.0081.007000567000
2013-03-1481.0081.0080.0081.00790006361000
2013-03-1383.0083.0081.0081.00810006620000
2013-03-1279.0084.0079.0084.0019000015431000
2013-03-1180.0080.0079.0079.00460003675000
2013-03-0881.0081.0080.0080.00270002170000
2013-03-0781.0081.0080.0081.00160001294000
2013-03-0681.0082.0081.0081.00360002928000
2013-03-0579.0082.0079.0081.001110008953000
2013-03-0478.0079.0077.0078.00760005911000
2013-03-0179.0079.0077.0077.00550004274000
2013-02-2878.0080.0078.0079.00230001813000
2013-02-2777.0078.0077.0078.00170001314000
2013-02-2678.0078.0077.0077.00170001312000
2013-02-2578.0079.0077.0078.00180001399000
2013-02-2277.0078.0076.0077.00410003143000
2013-02-2177.0078.0077.0078.00350002723000
2013-02-2077.0078.0076.0078.00200001546000
2013-02-1976.0077.0076.0077.006000457000
2013-02-1874.0076.0074.0076.00300002242000
2013-02-1576.0076.0073.0074.00610004517000
2013-02-1476.0077.0074.0077.00520003919000
2013-02-1384.0084.0076.0077.0018800014880000
2013-02-1285.0085.0085.0085.00450003825000
2013-02-0886.0086.0084.0084.00310002614000
2013-02-0786.0086.0085.0086.00470004011000
2013-02-0685.0085.0084.0085.00290002456000
2013-02-0586.0086.0084.0084.00410003494000
2013-02-0486.0086.0084.0085.00450003838000
2013-02-0185.0086.0084.0084.00380003230000
2013-01-3184.0085.0084.0084.00430003629000
2013-01-3085.0085.0081.0085.0031400026188000
2013-01-2991.0091.0088.0088.0011600010369000
2013-01-2888.0092.0088.0091.0016500014921000
2013-01-2586.0088.0086.0088.0011700010225000
2013-01-2486.0086.0086.0086.00740006364000
2013-01-2386.0088.0085.0086.0013100011309000
2013-01-2288.0088.0084.0086.0019700016900000
2013-01-2189.0089.0088.0089.001050009282000
2013-01-1887.0090.0087.0089.00940008370000
2013-01-1790.0090.0085.0087.0020700017981000
2013-01-1691.0096.0088.0089.001113000102355000
2013-01-1589.0091.0086.0090.0019700017488000
2013-01-1188.0090.0084.0088.0019000016555000
2013-01-1086.0087.0084.0087.00940008034000
2013-01-0982.0085.0082.0084.00610005035000
2013-01-0883.0084.0081.0082.0018000014735000
2013-01-0786.0086.0083.0085.0013100011050000
2013-01-0486.0088.0084.0086.0028900024734000
2012-12-2879.0085.0079.0084.0037500030697000
2012-12-2778.0079.0078.0078.00470003687000
2012-12-2678.0079.0076.0079.00570004413000
2012-12-2578.0078.0077.0078.00580004516000
2012-12-2179.0079.0076.0077.0023900018484000
2012-12-2084.0085.0079.0079.0064400053095000
2012-12-1977.0079.0076.0079.00980007627000
2012-12-1878.0078.0077.0077.00480003700000
2012-12-1779.0079.0078.0078.00380002966000
2012-12-1478.0081.0078.0079.0013900011011000
2012-12-1379.0080.0078.0079.00730005735000
2012-12-1275.0079.0075.0079.0016700012960000
2012-12-1175.0075.0075.0075.004000300000
2012-12-1076.0076.0076.0076.002000152000
2012-12-0775.0076.0075.0076.00240001801000
2012-12-0675.0075.0075.0075.00170001275000
2012-12-0575.0075.0074.0075.00300002225000
2012-12-0476.0076.0075.0075.00210001576000
2012-12-0376.0076.0075.0076.008000607000
2012-11-3076.0078.0076.0077.00410003143000
2012-11-2975.0075.0074.0075.00270002002000
2012-11-2875.0079.0075.0075.00880006755000
2012-11-2775.0076.0075.0076.00150001136000
2012-11-2676.0076.0075.0076.00410003090000
2012-11-2276.0076.0074.0075.00260001949000
2012-11-2176.0076.0076.0076.005000380000
2012-11-2075.0075.0075.0075.006000450000
2012-11-1975.0076.0074.0076.00190001422000
2012-11-1674.0074.0073.0074.008000590000
2012-11-1573.0073.0072.0073.005000364000
2012-11-1473.0073.0072.0072.0012000873000
2012-11-1374.0074.0073.0073.0010000733000
2012-11-1274.0074.0073.0074.006000440000
2012-11-0974.0074.0073.0074.00320002340000
2012-11-0875.0075.0074.0074.00230001711000
2012-11-0774.0075.0074.0075.00160001192000
2012-11-0675.0075.0074.0075.007000523000
2012-11-0575.0076.0074.0076.009000675000
2012-11-0276.0076.0075.0075.005000377000
2012-11-0175.0075.0074.0075.00340002541000
2012-10-3175.0076.0074.0074.00390002904000
2012-10-3073.0075.0073.0074.0015400011350000
2012-10-2980.0081.0078.0079.001030008092000
2012-10-2678.0079.0078.0079.00210001651000
2012-10-2579.0079.0078.0079.00280002198000
2012-10-2479.0081.0079.0080.00290002309000
2012-10-2378.0079.0078.0079.00130001021000
2012-10-2280.0080.0079.0079.00470003719000
2012-10-1979.0081.0079.0081.00900007197000
2012-10-1877.0080.0077.0079.00270002118000
2012-10-1777.0077.0077.0077.00220001694000
2012-10-1677.0078.0077.0077.00230001778000
2012-10-1577.0079.0076.0076.00500003857000
2012-10-1279.0080.0077.0077.00500003872000
2012-10-1175.0082.0074.0079.0019900015766000
2012-10-1074.0076.0074.0076.00420003122000
2012-10-0974.0075.0074.0074.00190001409000
2012-10-0576.0078.0074.0074.001280009687000
2012-10-0471.0075.0071.0074.00640004687000
2012-10-0372.0072.0071.0072.009000644000
2012-10-0273.0073.0071.0072.00870006206000
2012-10-0174.0074.0073.0073.00230001686000
2012-09-2874.0074.0073.0074.007000517000
2012-09-2774.0074.0074.0074.00210001554000
2012-09-2676.0076.0074.0074.00300002246000
2012-09-2576.0076.0075.0076.00460003482000
2012-09-2476.0076.0076.0076.00470003572000
2012-09-2176.0079.0076.0077.0016300012516000
2012-09-2079.0081.0076.0076.0035100027581000
2012-09-1987.0097.0079.0079.002947000263469000
2012-09-1877.0077.0075.0077.00930007089000
2012-09-1478.0078.0077.0078.00220001696000
2012-09-1378.0078.0077.0077.00150001162000
2012-09-1277.0078.0077.0077.00140001085000
2012-09-1179.0079.0077.0077.00240001869000
2012-09-1079.0079.0078.0079.00190001489000
2012-09-0780.0080.0077.0078.00370002873000
2012-09-0678.0079.0078.0079.0012000937000
2012-09-0580.0080.0077.0078.00380002970000
2012-09-0481.0081.0081.0081.006000486000
2012-09-0383.0083.0081.0081.00230001878000
2012-08-3181.0082.0080.0082.00130001056000
2012-08-3079.0082.0079.0081.00130001050000
2012-08-2979.0080.0078.0080.00200001588000
2012-08-2882.0082.0079.0079.00270002165000
2012-08-2783.0083.0082.0083.009000745000
2012-08-2483.0085.0082.0084.00350002898000
2012-08-2385.0086.0083.0086.00650005493000
2012-08-2283.0085.0081.0084.0015900013313000
2012-08-2181.0083.0080.0081.001100008982000
2012-08-2081.0081.0080.0080.00260002092000
2012-08-1783.0086.0080.0081.00730005951000
2012-08-1677.0080.0077.0080.00360002836000
2012-08-1577.0080.0076.0077.00390003025000
2012-08-1479.0079.0077.0078.0012000932000
2012-08-1378.0079.0078.0079.008000628000
2012-08-1079.0080.0079.0080.00160001265000
2012-08-0980.0080.0079.0079.00160001274000
2012-08-0882.0082.0079.0080.00220001786000
2012-08-0782.0082.0080.0080.00310002493000
2012-08-0681.0083.0080.0082.00580004705000
2012-08-0379.0082.0079.0081.00660005299000
2012-08-0281.0083.0078.0081.0013000010512000
2012-08-0175.0079.0074.0078.00510003926000
2012-07-3177.0078.0074.0075.001140008677000
2012-07-3082.0094.0077.0077.00113700098636000
2012-07-2772.0073.0071.0073.00160001158000
2012-07-2670.0071.0070.0071.008000563000
2012-07-2571.0072.0070.0070.00380002692000
2012-07-2470.0071.0070.0071.00190001343000
2012-07-2378.0078.0069.0070.001110008003000
2012-07-2079.0080.0079.0080.003000238000
2012-07-1980.0080.0080.0080.00100080000
2012-07-1880.0082.0080.0081.005000404000
2012-07-1781.0083.0081.0081.00150001228000
2012-07-1380.0081.0079.0080.00130001043000
2012-07-1282.0085.0080.0081.00360002937000
2012-07-1183.0083.0083.0083.0011000913000
2012-07-1083.0085.0083.0084.0010000837000
2012-07-0985.0087.0085.0085.00220001877000

   ※ 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