[6840 JQスタンダード] アドテック 日足 時系列データ (2014年)

[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 
2014-12-30162.00167.00161.00167.007600012425000
2014-12-29163.00164.00159.00161.006800010933000
2014-12-26159.00165.00159.00165.00410006644000
2014-12-25161.00163.00159.00159.00500008027000
2014-12-24164.00164.00161.00161.00420006820000
2014-12-22163.00165.00163.00164.00420006875000
2014-12-19170.00171.00166.00166.006400010739000
2014-12-18170.00172.00170.00170.00190003238000
2014-12-17169.00172.00168.00169.00330005619000
2014-12-16175.00175.00169.00170.006100010450000
2014-12-15175.00181.00174.00177.00280004920000
2014-12-12183.00185.00179.00180.00330006004000
2014-12-11176.00184.00172.00182.007000012447000
2014-12-10172.00184.00172.00176.0010900019284000
2014-12-09190.00190.00180.00182.0012600023224000
2014-12-08192.00195.00191.00191.007900015271000
2014-12-05194.00197.00191.00191.005400010455000
2014-12-04208.00218.00188.00194.0045600092833000
2014-12-03204.00207.00197.00206.0018300037281000
2014-12-02210.00213.00196.00199.0039600080611000
2014-12-01189.00214.00185.00214.00576000115869000
2014-11-28190.00190.00187.00187.00150002827000
2014-11-27189.00190.00186.00189.005900011130000
2014-11-26188.00189.00186.00189.00380007124000
2014-11-25186.00190.00184.00188.006800012779000
2014-11-21182.00185.00179.00185.00340006190000
2014-11-20181.00181.00178.00179.00290005214000
2014-11-19180.00186.00180.00181.00310005669000
2014-11-18175.00183.00175.00179.00170003048000
2014-11-17183.00183.00176.00176.00320005734000
2014-11-14188.00188.00180.00185.008700015949000
2014-11-13190.00190.00179.00187.0011900022091000
2014-11-12192.00194.00185.00190.0011500021790000
2014-11-11185.00190.00180.00189.009900018184000
2014-11-10177.00190.00176.00187.0019600036186000
2014-11-07176.00177.00174.00175.00190003335000
2014-11-06180.00180.00175.00176.00410007268000
2014-11-05179.00179.00175.00178.00510008976000
2014-11-04182.00183.00171.00177.006600011676000
2014-10-31184.00187.00177.00182.00500009172000
2014-10-30186.00194.00180.00182.0021000039288000
2014-10-29167.00185.00166.00179.0016600029433000
2014-10-28168.00169.00164.00169.00450007466000
2014-10-27169.00169.00166.00168.00230003859000
2014-10-24167.00169.00166.00168.00580009716000
2014-10-23163.00168.00163.00167.00510008470000
2014-10-22165.00168.00164.00167.006100010104000
2014-10-21170.00170.00162.00162.00540008929000
2014-10-20171.00171.00162.00167.006300010479000
2014-10-17161.00180.00161.00166.0012900021892000
2014-10-16161.00162.00158.00162.00310004970000
2014-10-15161.00164.00160.00162.00280004537000
2014-10-14157.00164.00156.00160.00620009953000
2014-10-10159.00160.00155.00158.0013600021471000
2014-10-09175.00175.00166.00171.006100010386000
2014-10-08175.00176.00172.00176.00290005050000
2014-10-07181.00181.00175.00178.00260004602000
2014-10-06183.00183.00178.00179.00220003968000
2014-10-03178.00185.00178.00182.00280005054000
2014-10-02170.00175.00169.00175.006800011697000
2014-10-01181.00185.00176.00179.00470008459000
2014-09-30188.00188.00181.00185.00430007887000
2014-09-29191.00192.00186.00188.00350006589000
2014-09-26187.00188.00185.00187.00370006878000
2014-09-25190.00190.00187.00188.005700010743000
2014-09-24195.00196.00187.00191.008700016565000
2014-09-22198.00198.00193.00194.0014600028568000
2014-09-19179.00198.00179.00193.0031800060791000
2014-09-18182.00182.00180.00180.006000010844000
2014-09-17185.00186.00182.00184.00450008285000
2014-09-16193.00193.00183.00185.0011900022341000
2014-09-12195.00198.00192.00192.005700011067000
2014-09-11204.00205.00195.00196.0011600023349000
2014-09-10192.00201.00191.00199.0024500048006000
2014-09-09195.00195.00191.00192.00420008106000
2014-09-08196.00196.00192.00195.006300012166000
2014-09-05201.00201.00191.00195.0023400045465000
2014-09-04208.00208.00201.00201.0011800024105000
2014-09-03206.00210.00204.00207.0018800038776000
2014-09-02208.00214.00205.00206.0018300037974000
2014-09-01210.00210.00204.00205.0020400042075000
2014-08-29213.00217.00201.00209.00549000114215000
2014-08-28226.00230.00208.00210.00983000215526000
2014-08-27249.00301.00236.00247.0060240001622163000
2014-08-26177.00225.00177.00225.001373000282226000
2014-08-25167.00180.00166.00175.0019000033417000
2014-08-22169.00169.00166.00166.006400010702000
2014-08-21168.00169.00165.00169.007000011696000
2014-08-20172.00172.00166.00169.008000013559000
2014-08-19173.00175.00168.00170.008600014688000
2014-08-18172.00174.00166.00172.0017800030410000
2014-08-15171.00177.00171.00177.00530009224000
2014-08-14173.00175.00170.00171.005900010159000
2014-08-13178.00183.00170.00175.0013900024618000
2014-08-12174.00180.00170.00179.0013300023376000
2014-08-11173.00173.00165.00169.0010800018338000
2014-08-08165.00178.00157.00163.0035600058659000
2014-08-07174.00179.00171.00174.0010500018339000
2014-08-06181.00181.00169.00171.0016600028671000
2014-08-05189.00190.00180.00182.0016700030684000
2014-08-04193.00193.00187.00189.0010400019756000
2014-08-01188.00191.00185.00189.0023400044012000
2014-07-31201.00203.00198.00199.0011200022472000
2014-07-30206.00207.00201.00201.0013200026795000
2014-07-29209.00211.00204.00204.0022700046717000
2014-07-28218.00218.00207.00210.0020900044215000
2014-07-25210.00219.00205.00208.0029500061756000
2014-07-24222.00228.00204.00211.0041000087849000
2014-07-23230.00235.00218.00219.0024200054048000
2014-07-22210.00229.00210.00227.0032100071658000
2014-07-18211.00216.00207.00211.0022900048380000
2014-07-17219.00225.00215.00217.0028100061579000
2014-07-16230.00233.00222.00223.00465000105623000
2014-07-15215.00248.00215.00241.00751000174313000
2014-07-14229.00229.00211.00219.00456000100744000
2014-07-11218.00239.00205.00205.00708000155188000
2014-07-10227.00227.00213.00213.0028800063023000
2014-07-09236.00236.00216.00224.00524000117975000
2014-07-08250.00251.00236.00241.00434000104722000
2014-07-07249.00265.00244.00250.00864000218604000
2014-07-04254.00280.00241.00251.001692000446658000
2014-07-03259.00268.00223.00248.00942000235097000
2014-07-02273.00277.00256.00263.001286000342989000
2014-07-01287.00295.00270.00278.002975000843108000
2014-06-30210.00303.00204.00255.0063460001668668000
2014-06-27246.00262.00217.00223.002104000500337000
2014-06-26257.00289.00237.00262.00110150002928992000
2014-06-25187.00212.00176.00212.0067330001324235000
2014-06-24157.00166.00155.00162.001340000214171000
2014-06-23145.00155.00143.00153.0058700088096000
2014-06-20145.00145.00142.00142.008100011606000
2014-06-19147.00148.00142.00144.0022000031755000
2014-06-18152.00152.00146.00146.0022700033681000
2014-06-17146.00159.00144.00151.001670000252764000
2014-06-16146.00146.00140.00141.0028400040399000
2014-06-13146.00147.00142.00144.0012800018507000
2014-06-12142.00147.00138.00146.0032000045492000
2014-06-11143.00145.00141.00144.0016500023658000
2014-06-10151.00151.00143.00145.0054400079592000
2014-06-09154.00154.00150.00151.001200000182828000
2014-06-06149.00191.00148.00164.00114620001972118000
2014-06-05150.00151.00140.00144.00797000116626000
2014-06-04151.00155.00137.00143.00875000126127000
2014-06-03147.00147.00140.00144.0042100060026000
2014-06-02147.00154.00140.00146.001028000150525000
2014-05-30166.00174.00151.00159.001004000161953000
2014-05-29158.00161.00146.00160.001127000174212000
2014-05-28170.00191.00146.00154.004629000762635000
2014-05-27157.00172.00155.00162.005843000970195000
2014-05-2695.00122.0095.00122.001819000205761000
2014-05-2391.0093.0090.0092.00490004509000
2014-05-2291.0091.0089.0091.00670006034000
2014-05-2186.0088.0086.0088.00330002867000
2014-05-2091.0091.0086.0088.00490004303000
2014-05-1996.0099.0089.0090.0016100015099000
2014-05-1696.0097.0095.0095.00760007285000
2014-05-1599.0099.0095.0095.0011300010886000
2014-05-14102.00110.0097.0099.002005000208126000
2014-05-1395.0097.0094.0097.00240002293000
2014-05-1296.0096.0094.0094.00540005142000
2014-05-0997.0098.0095.0097.00590005681000
2014-05-0895.0096.0095.0096.009000862000
2014-05-0793.0095.0093.0095.005000470000
2014-05-0293.0096.0093.0095.00370003475000
2014-05-0194.0094.0091.0092.00650005994000
2014-04-3094.0095.0093.0093.00410003845000
2014-04-2895.0096.0094.0094.00280002637000
2014-04-2596.0099.0094.0095.00880008418000
2014-04-2497.0097.0096.0097.00350003385000
2014-04-2395.0098.0094.0097.00730007017000
2014-04-2297.0097.0094.0094.00300002872000
2014-04-2197.0098.0096.0097.00340003295000
2014-04-1899.0099.0097.0097.00140001367000
2014-04-1799.0099.0097.0098.008000786000
2014-04-1696.0099.0096.0097.00310003036000
2014-04-1597.0097.0094.0095.00320003059000
2014-04-1496.0097.0095.0096.00180001727000
2014-04-1195.0096.0093.0096.00680006413000
2014-04-1099.00102.0097.0098.00580005747000
2014-04-0998.0099.0097.0097.00410004018000
2014-04-0896.00102.0096.00100.00800008013000
2014-04-0798.0099.0097.0097.00280002737000
2014-04-0499.0099.0098.0098.00390003844000
2014-04-03102.00108.00100.00100.0059300061193000
2014-04-0297.0099.0097.0098.00550005377000
2014-04-0194.0097.0094.0097.00350003353000
2014-03-3194.0096.0093.0095.00690006522000
2014-03-2893.0094.0092.0092.00230002146000
2014-03-2790.0092.0089.0092.00220001981000
2014-03-2691.0092.0090.0090.00280002542000
2014-03-2593.0093.0092.0092.00360003327000
2014-03-2493.0094.0091.0094.00260002416000
2014-03-2097.0097.0090.0092.0011100010404000
2014-03-1999.0099.0095.0096.00560005415000
2014-03-18100.00100.0098.0098.00420004156000
2014-03-1797.00102.0096.0097.0023600023485000
2014-03-1496.0098.0095.0096.00470004541000
2014-03-13100.00100.0098.00100.00570005662000
2014-03-12101.00101.00100.00100.00360003617000
2014-03-11103.00103.00102.00102.00350003587000
2014-03-10102.00103.00100.00103.00630006414000
2014-03-07102.00103.00101.00101.00510005199000
2014-03-0699.00103.0099.00101.00890008944000
2014-03-05101.00101.0098.0099.00380003775000
2014-03-0497.00100.0096.0099.00930009153000
2014-03-0398.0099.0095.0098.00990009554000
2014-02-28104.00105.0098.0099.0038500038416000
2014-02-27105.00110.00104.00104.0013900014839000
2014-02-26107.00107.00104.00105.00840008833000
2014-02-25105.00107.00104.00106.0018300019249000
2014-02-24108.00108.00103.00106.0065400069026000
2014-02-21109.00133.00108.00110.002913000352269000
2014-02-20106.00106.00104.00104.00220002312000
2014-02-19106.00108.00104.00108.00530005636000
2014-02-18103.00105.00102.00105.00410004261000
2014-02-17104.00106.00100.00105.00260002678000
2014-02-14106.00109.00102.00102.00840008786000
2014-02-13108.00109.00107.00108.0014300015454000
2014-02-12109.00113.00107.00111.00850009307000
2014-02-10106.00109.00106.00107.00450004854000
2014-02-07108.00108.00105.00105.00820008730000
2014-02-06103.00104.00101.00104.0017600018131000
2014-02-05105.00105.0098.00100.0016600016843000
2014-02-0495.00101.0094.0096.0024200023422000
2014-02-03118.00118.00109.00110.0012100013700000
2014-01-31122.00123.00116.00118.0014600017517000
2014-01-30128.00128.00120.00120.0011600014404000
2014-01-29131.00131.00126.00128.00190002435000
2014-01-28126.00130.00125.00127.009500012008000
2014-01-27132.00132.00126.00126.0015500020082000
2014-01-24131.00134.00130.00132.0015200020067000
2014-01-23139.00141.00137.00137.0011900016552000
2014-01-22142.00142.00137.00139.0015300021283000
2014-01-21138.00145.00138.00142.0023900033539000
2014-01-20136.00138.00135.00138.009100012371000
2014-01-17137.00137.00132.00136.0015100020329000
2014-01-16144.00144.00135.00135.0024500033996000
2014-01-15140.00143.00139.00140.0024000033699000
2014-01-14146.00146.00140.00142.0024200034597000
2014-01-10147.00151.00141.00146.00835000121853000
2014-01-09139.00183.00137.00154.0085160001420533000
2014-01-08129.00137.00128.00135.0044400059998000
2014-01-07131.00131.00128.00130.0014300018523000
2014-01-06130.00132.00129.00132.0019000024775000

   ※ 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