[6840 JQスタンダード] AKIBAホールディングス 日足 時系列データ (2015年)

[6840 JQスタンダード] AKIBAホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-12-30186.00204.00186.00198.006400012671000
2015-12-29180.00185.00178.00185.00180003266000
2015-12-28174.00179.00171.00177.00140002446000
2015-12-25177.00179.00158.00174.008000013581000
2015-12-24193.00193.00179.00179.00270005059000
2015-12-22195.00199.00193.00193.00240004683000
2015-12-21193.00202.00193.00200.00210004179000
2015-12-18204.00204.00194.00200.00270005367000
2015-12-17205.00205.00201.00202.00300006133000
2015-12-16206.00206.00205.00205.0080001645000
2015-12-15213.00213.00201.00206.00260005340000
2015-12-14215.00215.00212.00213.00100002138000
2015-12-11220.00220.00217.00217.00100002187000
2015-12-10216.00219.00215.00217.00100002164000
2015-12-09219.00220.00219.00220.0070001538000
2015-12-08220.00223.00219.00223.00140003095000
2015-12-07220.00220.00216.00220.00260005674000
2015-12-04221.00223.00215.00219.00220004794000
2015-12-03220.00223.00220.00222.00320007077000
2015-12-02222.00225.00220.00221.00250005544000
2015-12-01224.00226.00221.00222.00230005128000
2015-11-30228.00232.00225.00225.00270006163000
2015-11-27228.00238.00228.00230.00230005309000
2015-11-26228.00231.00227.00228.00180004123000
2015-11-25233.00233.00227.00228.00300006881000
2015-11-24233.00234.00229.00233.00210004878000
2015-11-20230.00236.00230.00231.0090002086000
2015-11-19235.00237.00231.00235.00160003726000
2015-11-18239.00247.00236.00237.00210005072000
2015-11-17234.00247.00234.00247.0080001939000
2015-11-16228.00252.00228.00250.00150003604000
2015-11-13228.00250.00228.00248.004200010018000
2015-11-12231.00237.00231.00236.0011500026607000
2015-11-11231.00236.00231.00232.00120002803000
2015-11-10229.00233.00229.00231.00120002769000
2015-11-09230.00231.00230.00230.005100011731000
2015-11-06230.00237.00230.00237.0070001649000
2015-11-05234.00237.00231.00237.00140003281000
2015-11-04237.00237.00227.00237.00220005134000
2015-11-02220.00236.00220.00233.00100002296000
2015-10-30226.00226.00220.00220.00160003584000
2015-10-29230.00233.00225.00226.00310007071000
2015-10-28233.00233.00231.00231.00120002782000
2015-10-27235.00235.00234.00234.004000937000
2015-10-26237.00241.00233.00235.00290006890000
2015-10-23236.00239.00236.00236.00140003321000
2015-10-22237.00238.00232.00237.00260006127000
2015-10-21241.00245.00239.00239.00200004808000
2015-10-20240.00242.00240.00240.00210005047000
2015-10-19245.00248.00239.00248.00350008432000
2015-10-16249.00251.00248.00248.0070001746000
2015-10-15250.00251.00248.00248.004000999000
2015-10-14260.00262.00256.00256.00150003885000
2015-10-13258.00261.00251.00256.00250006413000
2015-10-09255.00258.00253.00258.00200005120000
2015-10-08258.00264.00250.00250.00280007133000
2015-10-07250.00264.00250.00264.005500014135000
2015-10-06264.00264.00250.00250.005200013352000
2015-10-05265.00273.00262.00264.006200016663000
2015-10-02264.00267.00257.00261.00330008677000
2015-10-01270.00277.00260.00265.0020200053864000
2015-09-30240.00270.00240.00270.0026200067395000
2015-09-29237.00240.00228.00240.00390009093000
2015-09-28239.00243.00237.00239.009400022538000
2015-09-25236.00252.00235.00239.0018900045861000
2015-09-24218.00243.00217.00242.0012500029157000
2015-09-18209.00220.00208.00220.0011400024084000
2015-09-17202.00226.00202.00220.0024900053739000
2015-09-16204.00204.00198.00201.00370007417000
2015-09-15204.00204.00201.00204.00100002030000
2015-09-14205.00207.00200.00207.00180003655000
2015-09-11201.00208.00201.00208.00120002459000
2015-09-10202.00202.00200.00201.0070001405000
2015-09-09202.00207.00201.00204.00230004712000
2015-09-08201.00201.00197.00197.00190003793000
2015-09-07200.00208.00196.00202.00220004389000
2015-09-04216.00216.00205.00205.006000012602000
2015-09-03213.00224.00211.00212.00230004929000
2015-09-02201.00213.00201.00207.004900010180000
2015-09-01216.00216.00210.00210.006500013920000
2015-08-31220.00220.00211.00216.00450009780000
2015-08-28205.00218.00204.00216.0010500022262000
2015-08-27198.00205.00193.00197.0024100047972000
2015-08-26200.00202.00185.00197.0011900023389000
2015-08-25183.00217.00180.00182.0034900066541000
2015-08-24249.00250.00212.00217.0016900039537000
2015-08-21262.00268.00257.00257.005200013510000
2015-08-20272.00275.00261.00275.006600017644000
2015-08-19260.00274.00256.00272.0017600047269000
2015-08-18253.00259.00253.00259.004900012579000
2015-08-17248.00253.00248.00251.00220005506000
2015-08-14249.00249.00245.00245.00300007390000
2015-08-13247.00249.00247.00249.00240005933000
2015-08-12246.00250.00246.00248.00330008169000
2015-08-11253.00253.00248.00250.00180004514000
2015-08-10270.00271.00243.00245.0019100049282000
2015-08-07241.00250.00241.00246.006000014674000
2015-08-06245.00248.00245.00246.004400010867000
2015-08-05244.00253.00244.00248.00360008865000
2015-08-04248.00254.00247.00248.00360008988000
2015-08-03252.00253.00243.00252.008500021334000
2015-07-31260.00266.00253.00256.004000010373000
2015-07-30268.00268.00256.00260.006000015703000
2015-07-29270.00274.00269.00269.007800021061000
2015-07-28270.00273.00266.00270.004100011051000
2015-07-27267.00276.00267.00274.005600015299000
2015-07-24272.00276.00272.00275.005100013986000
2015-07-23280.00283.00270.00276.0017000047160000
2015-07-22270.00281.00269.00277.0016900046614000
2015-07-21275.00275.00265.00273.00270007333000
2015-07-17272.00275.00265.00274.0010500028568000
2015-07-16252.00280.00252.00275.00401000108558000
2015-07-15255.00255.00249.00255.004500011310000
2015-07-14244.00254.00235.00251.0016000039953000
2015-07-13236.00240.00230.00236.00280006597000
2015-07-10219.00236.00219.00229.006400014714000
2015-07-09231.00232.00194.00223.0011400024570000
2015-07-08234.00239.00231.00232.004300010031000
2015-07-07240.00240.00235.00236.00220005208000
2015-07-06240.00240.00237.00237.00130003102000
2015-07-03245.00245.00240.00243.00210005082000
2015-07-02245.00252.00245.00247.005300013166000
2015-07-01240.00248.00232.00246.007700018519000
2015-06-30247.00250.00241.00244.00360008812000
2015-06-29248.00260.00246.00248.008700021665000
2015-06-26257.00258.00254.00257.00180004606000
2015-06-25264.00264.00251.00257.005400013985000
2015-06-24257.00264.00257.00263.008900023257000
2015-06-23250.00267.00250.00257.0017300045208000
2015-06-22249.00249.00244.00249.00220005445000
2015-06-19247.00249.00240.00248.008900021716000
2015-06-18251.00254.00249.00254.00230005796000
2015-06-17259.00259.00248.00253.0015100037947000
2015-06-16260.00260.00256.00256.00250006455000
2015-06-15258.00264.00258.00260.00340008868000
2015-06-12254.00264.00254.00264.00340008802000
2015-06-11257.00261.00255.00256.004800012375000
2015-06-10262.00264.00259.00260.00190004969000
2015-06-09268.00268.00259.00261.0010100026437000
2015-06-08271.00271.00263.00269.007400019737000
2015-06-05276.00279.00270.00271.005900016145000
2015-06-04278.00283.00273.00276.007300020340000
2015-06-03273.00276.00271.00273.004500012308000
2015-06-02265.00280.00265.00273.0015000041114000
2015-06-01265.00271.00261.00268.005900015690000
2015-05-29265.00280.00260.00269.0025500068769000
2015-05-28267.00267.00262.00262.00350009236000
2015-05-27268.00268.00265.00267.00140003731000
2015-05-26271.00271.00264.00267.004800012807000
2015-05-25270.00274.00269.00270.004900013304000
2015-05-22270.00274.00265.00271.005700015379000
2015-05-21270.00276.00267.00267.005500014972000
2015-05-20270.00272.00262.00272.0010900029071000
2015-05-19269.00283.00266.00267.0010800029273000
2015-05-18270.00285.00248.00276.0029500079311000
2015-05-15296.00304.00291.00297.0021500064048000
2015-05-14294.00308.00286.00296.0032600097129000
2015-05-13278.00305.00278.00294.00406000119306000
2015-05-12279.00296.00271.00279.0028600080781000
2015-05-11269.00275.00264.00271.0011900032216000
2015-05-08258.00265.00258.00261.00210005491000
2015-05-07256.00263.00256.00258.005300013766000
2015-05-01258.00262.00254.00256.006300016172000
2015-04-30267.00270.00262.00262.004800012715000
2015-04-28277.00277.00265.00267.009800026203000
2015-04-27274.00280.00266.00275.0012700034739000
2015-04-24279.00280.00273.00280.007700021335000
2015-04-23290.00291.00277.00282.00411000116220000
2015-04-22258.00326.00258.00297.0036960001101578000
2015-04-21257.00263.00250.00262.0025100064830000
2015-04-20250.00254.00247.00249.0010700026703000
2015-04-17250.00270.00250.00250.00396000102173000
2015-04-16253.00253.00251.00251.00390009842000
2015-04-15258.00258.00248.00253.0010800027155000
2015-04-14254.00259.00248.00258.006500016492000
2015-04-13252.00254.00247.00252.008200020475000
2015-04-10258.00258.00252.00252.008400021382000
2015-04-09259.00271.00257.00258.0014300037639000
2015-04-08262.00264.00259.00259.0010000026033000
2015-04-07265.00267.00261.00261.006400016813000
2015-04-06259.00268.00259.00267.004800012652000
2015-04-03265.00265.00258.00260.007400019283000
2015-04-02270.00270.00260.00263.0014300037692000
2015-04-01253.00275.00250.00270.0032100085384000
2015-03-31253.00259.00250.00258.009000022954000
2015-03-30252.00258.00245.00250.0013800034644000
2015-03-27251.00257.00251.00251.008400021263000
2015-03-26264.00264.00252.00253.0018000046159000
2015-03-25266.00269.00261.00265.0012100031944000
2015-03-24288.00288.00269.00269.0022800062715000
2015-03-23283.00294.00266.00286.00598000164913000
2015-03-20306.00309.00281.00286.001737000507333000
2015-03-19327.00327.00319.00327.001348000440471000
2015-03-18251.00257.00245.00247.0015500039011000
2015-03-17250.00250.00245.00249.0011400028169000
2015-03-16245.00253.00242.00251.0020600051135000
2015-03-13240.00246.00238.00244.0011700028269000
2015-03-12235.00236.00231.00235.007500017498000
2015-03-11237.00239.00232.00239.006300014841000
2015-03-10243.00260.00235.00240.00509000125186000
2015-03-09228.00251.00226.00235.0039400094662000
2015-03-06234.00234.00225.00226.0013700031343000
2015-03-05240.00245.00228.00235.0025500060004000
2015-03-04244.00247.00241.00244.0010600025861000
2015-03-03250.00252.00246.00249.0011400028340000
2015-03-02256.00257.00246.00246.0018200045617000
2015-02-27257.00258.00245.00245.0019100048171000
2015-02-26260.00264.00256.00256.0020100051978000
2015-02-25260.00274.00255.00260.00612000162375000
2015-02-24260.00260.00255.00259.0012400031906000
2015-02-23262.00263.00256.00258.0014500037612000
2015-02-20262.00263.00256.00256.0037600097456000
2015-02-19251.00315.00251.00265.003292000927277000
2015-02-18253.00263.00253.00255.0022200056937000
2015-02-17260.00260.00254.00254.0033000084765000
2015-02-16270.00274.00258.00262.00468000123779000
2015-02-13276.00276.00260.00272.00416000111291000
2015-02-12305.00312.00280.00280.00684000198919000
2015-02-10297.00350.00283.00291.0042510001323541000
2015-02-09281.00298.00277.00281.00672000190561000
2015-02-06308.00316.00277.00289.001307000384792000
2015-02-05316.00374.00307.00327.0038390001282883000
2015-02-04420.00437.00303.00314.0073220002665132000
2015-02-03353.00401.00327.00380.00101380003861397000
2015-02-02321.00321.00321.00321.0023700076077000
2015-01-30194.00241.00194.00241.002731000619034000
2015-01-29203.00206.00184.00191.0032200062182000
2015-01-28183.00220.00183.00201.001424000293485000
2015-01-27185.00186.00181.00183.00490008960000
2015-01-26177.00185.00177.00185.009700017634000
2015-01-23181.00186.00179.00179.0010000018191000
2015-01-22177.00183.00177.00178.00330005928000
2015-01-21181.00183.00177.00177.007800013978000
2015-01-20191.00192.00179.00182.0023000042700000
2015-01-19170.00181.00166.00181.0015600027514000
2015-01-16168.00172.00168.00169.00360006122000
2015-01-15167.00170.00166.00167.006400010739000
2015-01-14170.00170.00166.00167.00350005875000
2015-01-13171.00174.00170.00171.00360006177000
2015-01-09175.00176.00172.00175.00570009904000
2015-01-08180.00180.00172.00177.00510008960000
2015-01-07178.00181.00176.00176.00190003382000
2015-01-06177.00183.00176.00178.0010800019292000
2015-01-05177.00186.00172.00183.0034100061189000

   ※ 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