[6916 JQスタンダード] アイオデータ 日足 時系列データ

[6916 JQスタンダード] アイオデータ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12357.00390.00357.00380.008610032234300
2013-07-11356.00357.00350.00357.0074002618200
2013-07-10349.00356.00349.00356.0061002160800
2013-07-09351.00353.00349.00349.0063002215300
2013-07-08351.00355.00350.00351.0082002886000
2013-07-05345.00350.00345.00348.0031001075600
2013-07-04342.00344.00342.00343.002000685900
2013-07-03342.00343.00341.00343.0042001436100
2013-07-02349.00349.00340.00342.0041001412700
2013-07-01334.00345.00334.00344.00100003399800
2013-06-28339.00340.00324.00334.00207006770100
2013-06-27331.00335.00330.00332.0068002264400
2013-06-26346.00346.00328.00335.00112003754000
2013-06-25353.00353.00344.00346.0090003111700
2013-06-24353.00354.00353.00353.0035001236200
2013-06-21350.00351.00340.00351.00236008131900
2013-06-20351.00360.00350.00358.0030001063900
2013-06-19362.00362.00350.00358.0067002405800
2013-06-18364.00364.00361.00361.001400507700
2013-06-17355.00366.00355.00364.0084003019500
2013-06-14355.00356.00347.00355.0078002745600
2013-06-13358.00358.00344.00347.0070002471200
2013-06-12352.00358.00346.00355.0034001202600
2013-06-11360.00362.00350.00358.002400853200
2013-06-10348.00361.00348.00358.0069002450300
2013-06-07345.00348.00326.00348.004720015840600
2013-06-06364.00364.00350.00355.00164005865900
2013-06-05355.00364.00353.00364.00168006030800
2013-06-04355.00355.00339.00355.00278009698800
2013-06-03356.00360.00355.00355.00198007048200
2013-05-31358.00360.00355.00358.00200007154100
2013-05-30359.00364.00355.00358.00201007222300
2013-05-29367.00367.00358.00358.00126004538300
2013-05-28352.00365.00350.00361.00189006689600
2013-05-27362.00362.00347.00361.00133004724700
2013-05-24371.00379.00352.00365.003630013243100
2013-05-23380.00384.00370.00370.004570017264000
2013-05-22385.00388.00379.00381.003020011621000
2013-05-21368.00382.00368.00382.00212007971400
2013-05-20367.00377.00356.00367.004830017652100
2013-05-17357.00369.00354.00365.007050025648900
2013-05-16372.00373.00337.00357.006960024709400
2013-05-15382.00384.00369.00378.007770029286600
2013-05-14376.00395.00369.00381.009970037697000
2013-05-13385.00390.00368.00376.00277900105259400
2013-05-10401.00409.00386.00409.00662500268808500
2013-05-09331.00335.00329.00329.003400011244600
2013-05-08330.00330.00327.00330.004240013962100
2013-05-07333.00335.00320.00328.004000013113700
2013-05-02335.00335.00328.00329.0079002614000
2013-05-01334.00335.00326.00327.00188006203500
2013-04-30331.00336.00330.00336.0083002766700
2013-04-26334.00336.00330.00331.00113003768000
2013-04-25335.00338.00333.00336.002400806300
2013-04-24335.00339.00333.00338.0047001572200
2013-04-23339.00339.00333.00335.0088002964400
2013-04-22339.00339.00330.00339.00284009569900
2013-04-19336.00336.00330.00335.00205006845000
2013-04-18312.00338.00312.00336.005830019176100
2013-04-17316.00319.00311.00311.0046001445100
2013-04-16313.00316.00310.00316.002500779100
2013-04-15312.00316.00311.00316.0048001502300
2013-04-12314.00318.00311.00318.0066002071000
2013-04-11315.00317.00312.00314.002800880000
2013-04-10311.00314.00307.00314.0098003047900
2013-04-09312.00313.00300.00308.00175005320400
2013-04-08313.00313.00301.00312.00149004573300
2013-04-05315.00315.00307.00314.0074002310100
2013-04-04314.00314.00312.00312.00700218600
2013-04-03315.00318.00310.00314.003000941300
2013-04-02307.00315.00307.00315.0047001452200
2013-04-01315.00315.00310.00310.001700530400
2013-03-29311.00315.00310.00315.0036001118100
2013-03-28322.00322.00310.00314.0080002517200
2013-03-27317.00321.00310.00321.0061001930300
2013-03-26325.00332.00307.00319.00133004214800
2013-03-25326.00345.00325.00335.00183006105700
2013-03-22324.00326.00324.00325.001300422300
2013-03-21327.00329.00318.00324.0076002449300
2013-03-19330.00330.00316.00320.0050001616500
2013-03-18330.00330.00313.00317.00118003769100
2013-03-15321.00335.00321.00330.00124004063400
2013-03-14331.00333.00320.00320.0066002167000
2013-03-13320.00331.00318.00331.00119003858800
2013-03-12325.00326.00321.00322.0097003137800
2013-03-11315.00321.00313.00321.00152004816900
2013-03-08312.00320.00310.00313.00140004422500
2013-03-07312.00313.00310.00312.0052001622600
2013-03-06306.00310.00306.00310.002200680700
2013-03-05309.00309.00305.00305.0043001317300
2013-03-04301.00309.00301.00309.0060001820200
2013-03-01303.00306.00300.00304.0035001058600
2013-02-28305.00307.00304.00305.001900580600
2013-02-27299.00301.00299.00300.001800539600
2013-02-26301.00304.00296.00303.0065001937000
2013-02-25309.00309.00308.00308.00900278000
2013-02-22300.00309.00300.00308.0038001153600
2013-02-21306.00307.00302.00306.0046001403500
2013-02-20300.00305.00300.00305.00900272100
2013-02-19307.00307.00293.00298.00115003423400
2013-02-18295.00301.00295.00300.0038001134800
2013-02-15300.00305.00300.00300.00110003318900
2013-02-14300.00307.00300.00305.0093002806600
2013-02-13318.00318.00310.00310.0042001323500
2013-02-12325.00326.00316.00320.00119003828100
2013-02-08323.00323.00321.00321.0051001643400
2013-02-07330.00336.00319.00319.004180013669600
2013-02-06347.00347.00333.00333.00157005336000
2013-02-05350.00354.00332.00336.003560012270200
2013-02-04332.00332.00325.00330.0091002993700
2013-02-01331.00332.00326.00328.0035001150400
2013-01-31324.00330.00323.00323.0047001527600
2013-01-30339.00345.00320.00330.00277009346600
2013-01-29325.00345.00325.00328.003470011472800
2013-01-28311.00312.00306.00310.0045001396600
2013-01-25310.00311.00306.00311.001600494500
2013-01-24305.00308.00305.00308.0045001380100
2013-01-23312.00313.00305.00313.0071002190300
2013-01-22308.00315.00308.00312.0051001590300
2013-01-21311.00318.00306.00306.0077002379100
2013-01-18311.00316.00310.00314.0051001591200
2013-01-17316.00325.00310.00315.00182005772600
2013-01-16301.00325.00301.00325.003640011467100
2013-01-15307.00307.00300.00303.004080012392400
2013-01-11311.00319.00306.00312.0092002863300
2013-01-10321.00321.00315.00316.00107003405500
2013-01-09350.00350.00314.00326.004410014749400
2013-01-08345.00349.00301.00349.0012210041175000
2013-01-07258.00337.00258.00337.0021500068562800
2013-01-04258.00258.00252.00257.00144003680500
2012-12-28245.00253.00245.00250.00205005086000
2012-12-27244.00247.00242.00245.00104002542400
2012-12-26241.00246.00241.00244.00109002641500
2012-12-25244.00245.00238.00241.00216005216100
2012-12-21247.00248.00246.00246.005000012390500
2012-12-20245.00247.00244.00247.0090002207100
2012-12-19249.00249.00245.00245.00117002900400
2012-12-18247.00247.00243.00245.0043001054500
2012-12-17249.00249.00243.00247.0060001473700
2012-12-14248.00249.00246.00249.00129003202200
2012-12-13242.00248.00242.00248.00152003738400
2012-12-12245.00245.00241.00242.0054001310500
2012-12-11242.00244.00241.00244.0057001378500
2012-12-10242.00244.00241.00242.0068001646800
2012-12-07242.00245.00241.00243.004830011771800
2012-12-06248.00248.00241.00246.00111002711800
2012-12-05248.00248.00245.00248.0041001012600
2012-12-04248.00248.00247.00248.003000743800
2012-12-03250.00251.00243.00247.00182004469000
2012-11-30250.00250.00245.00249.0074001824200
2012-11-29247.00250.00245.00250.0045001109500
2012-11-28251.00251.00245.00248.003800942600
2012-11-27250.00250.00245.00247.0063001564600
2012-11-26248.00251.00248.00250.0041001021800
2012-11-22243.00255.00243.00253.00155003856500
2012-11-21248.00251.00241.00241.00123003010800
2012-11-20255.00255.00249.00249.003600908300
2012-11-19245.00253.00244.00253.00121003012500
2012-11-16243.00249.00238.00245.00157003823400
2012-11-15238.00242.00236.00241.00170004054100
2012-11-14245.00248.00230.00240.0013870033158500
2012-11-13290.00296.00290.00293.002500732000
2012-11-12294.00294.00290.00290.002900843400
2012-11-09292.00295.00290.00295.0071002065600
2012-11-08296.00296.00291.00296.003200941000
2012-11-07294.00298.00294.00297.001100326300
2012-11-06293.00293.00290.00293.001700496400
2012-11-05295.00298.00294.00295.0034001004400
2012-11-02296.00296.00294.00294.002700795900
2012-11-01295.00295.00294.00294.001700501200
2012-10-31293.00293.00292.00293.001000292700
2012-10-30293.00294.00292.00293.001100322300
2012-10-29299.00299.00284.00295.0080002329400
2012-10-26301.00305.00298.00300.00104003138800
2012-10-25284.00301.00284.00301.0086002517100
2012-10-24282.00284.00282.00282.0047001327800
2012-10-23285.00287.00283.00287.00140003999700
2012-10-22282.00285.00282.00285.001400396400
2012-10-19282.00287.00282.00285.0046001310100
2012-10-18280.00284.00280.00284.00238006690800
2012-10-17278.00281.00278.00281.003000839800
2012-10-16279.00280.00279.00280.001000279800
2012-10-15276.00279.00276.00279.0054001494000
2012-10-12282.00284.00278.00278.003400955400
2012-10-11282.00282.00278.00282.0054001513700
2012-10-10285.00285.00279.00282.0090002523800
2012-10-09285.00290.00281.00283.0038001082500
2012-10-05284.00290.00283.00285.002600743900
2012-10-04284.00287.00284.00286.003200910600
2012-10-03287.00293.00286.00290.003100895500
2012-10-02289.00290.00289.00290.00900260400
2012-10-01289.00290.00288.00288.001700491800
2012-09-28286.00289.00286.00289.001300373800
2012-09-27289.00292.00285.00292.002900835100
2012-09-26293.00293.00293.00293.001000293000
2012-09-25286.00286.00286.00286.0020057200
2012-09-24290.00290.00286.00286.001300373200
2012-09-21289.00289.00285.00289.0042001209300
2012-09-20291.00291.00288.00288.001100318900
2012-09-19290.00290.00288.00288.0058001681000
2012-09-18290.00290.00288.00288.002300665600
2012-09-14287.00290.00284.00288.0040001145500
2012-09-13288.00298.00283.00283.00138004010100
2012-09-12283.00285.00280.00284.00900254100
2012-09-11279.00283.00279.00283.001200335300
2012-09-10285.00285.00281.00281.00400112900
2012-09-07280.00284.00280.00284.001300365800
2012-09-0600
2012-09-05281.00286.00281.00281.002400684400
2012-09-04283.00283.00281.00281.001000282200
2012-09-03286.00286.00278.00281.0050001402000
2012-08-31280.00288.00280.00284.0055001552500
2012-08-30285.00287.00282.00285.001400398800
2012-08-29287.00287.00280.00284.0057001607400
2012-08-28291.00291.00281.00284.0061001738300
2012-08-27290.00290.00290.00290.0030087000
2012-08-24290.00292.00290.00292.001000290900
2012-08-23289.00295.00289.00292.0078002281800
2012-08-22291.00291.00288.00288.002800807300
2012-08-21286.00292.00286.00288.0091002611900
2012-08-20290.00291.00285.00286.0087002506300
2012-08-17290.00291.00290.00290.001000290200
2012-08-16290.00291.00289.00290.001400405000
2012-08-15288.00288.00287.00287.0042001206400
2012-08-14285.00290.00284.00287.0073002095900
2012-08-13288.00289.00287.00288.0068001958800
2012-08-10287.00289.00285.00289.0054001548200
2012-08-09287.00290.00286.00288.0048001379000
2012-08-08292.00294.00286.00287.0035001014500
2012-08-07291.00292.00286.00292.002700776800
2012-08-06290.00293.00290.00293.003000871900
2012-08-03293.00293.00289.00289.001200349500
2012-08-02290.00291.00288.00291.0041001191700
2012-08-01297.00297.00286.00288.003300958100
2012-07-31290.00295.00290.00291.001500439000
2012-07-30294.00299.00284.00287.00135003889300
2012-07-27295.00298.00291.00296.0060001764200
2012-07-26292.00298.00291.00298.002000584700
2012-07-25299.00299.00293.00296.003200947600
2012-07-24302.00302.00299.00300.002000601000
2012-07-23299.00305.00299.00299.002000599400
2012-07-20306.00306.00295.00304.00142004265900
2012-07-19305.00306.00304.00306.003100945400
2012-07-18308.00309.00305.00305.0038001166400
2012-07-17311.00311.00309.00310.0034001053600
2012-07-13319.00319.00310.00310.0057001786400
2012-07-12323.00323.00320.00320.002800896300
2012-07-11321.00321.00320.00320.00700224100
2012-07-10319.00324.00319.00324.001800577500
2012-07-09324.00324.00321.00323.00800258300

   ※ 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