[6918 JQスタンダード] アバール 日足 時系列データ

[6918 JQスタンダード] アバール (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12446.00475.00446.00455.0039001812400
2013-07-11451.00451.00448.00450.001400630000
2013-07-10450.00450.00450.00450.00500225000
2013-07-09447.00451.00447.00450.001400629300
2013-07-08455.00456.00447.00447.00600271800
2013-07-05445.00450.00445.00450.0037001649400
2013-07-04442.00443.00442.00443.00700309800
2013-07-03425.00445.00425.00444.0033001422300
2013-07-02432.00432.00430.00430.001400604000
2013-07-01425.00425.00422.00422.001100464500
2013-06-2800
2013-06-27407.00425.00407.00425.0020083200
2013-06-26416.00416.00416.00416.0010041600
2013-06-25420.00420.00415.00415.0045001880500
2013-06-24421.00421.00420.00420.002200926000
2013-06-21418.00425.00418.00425.001600670600
2013-06-2000
2013-06-19420.00425.00420.00425.00500211000
2013-06-18420.00430.00413.00413.001800764100
2013-06-17401.00415.00401.00415.002400967800
2013-06-14412.00412.00405.00405.001300534200
2013-06-13404.00404.00401.00404.0031001250600
2013-06-12419.00420.00419.00419.002100881300
2013-06-11419.00419.00419.00419.0010041900
2013-06-10416.00416.00416.00416.00900374400
2013-06-07430.00430.00401.00401.0035001466800
2013-06-06430.00430.00427.00430.00500214700
2013-06-05436.00445.00436.00445.00700308900
2013-06-04445.00445.00440.00444.0034001504700
2013-06-03442.00446.00442.00445.00600266200
2013-05-3100
2013-05-30468.00477.00466.00466.0036001690400
2013-05-29460.00460.00460.00460.001000460000
2013-05-28455.00455.00455.00455.001500682500
2013-05-27471.00480.00455.00471.0027001247700
2013-05-24472.00473.00470.00472.00600283100
2013-05-23500.00500.00472.00472.0037001813800
2013-05-22500.00501.00498.00498.0061003049900
2013-05-21500.00505.00500.00500.0059002955900
2013-05-20490.00501.00490.00500.00116005755200
2013-05-17485.00490.00485.00490.00600291500
2013-05-16478.00480.00470.00470.0056002655000
2013-05-15477.00495.00477.00478.0027001296800
2013-05-14499.00499.00470.00470.0049002380200
2013-05-13503.00503.00499.00499.0067003357000
2013-05-10494.00511.00490.00499.00109005499400
2013-05-09498.00500.00490.00490.0069003437800
2013-05-08455.00480.00455.00480.0054002514800
2013-05-07451.00455.00446.00452.00154006963000
2013-05-02465.00465.00446.00446.0027001230900
2013-05-01450.00451.00445.00449.001100493900
2013-04-30442.00447.00440.00445.0028001238000
2013-04-26440.00440.00440.00440.001100484000
2013-04-25448.00448.00435.00435.0054002388700
2013-04-24435.00463.00435.00440.002100940500
2013-04-23431.00436.00431.00435.0031001348400
2013-04-22429.00431.00429.00430.0072003095600
2013-04-19429.00430.00426.00430.00700298900
2013-04-18430.00430.00430.00430.0010043000
2013-04-1700
2013-04-16430.00430.00430.00430.00400172000
2013-04-15445.00445.00430.00430.001900842000
2013-04-12426.00444.00425.00444.00500215000
2013-04-11423.00423.00423.00423.001000423000
2013-04-10425.00450.00425.00426.0030001293200
2013-04-09418.00425.00418.00425.0025001055500
2013-04-08445.00445.00415.00415.0038001640000
2013-04-05435.00435.00426.00428.00600257300
2013-04-0400
2013-04-03428.00430.00428.00430.00400171400
2013-04-02448.00448.00429.00431.0030001321500
2013-04-01438.00438.00433.00433.002200958300
2013-03-29442.00442.00439.00439.0024001054800
2013-03-2800
2013-03-27433.00445.00433.00445.001600697500
2013-03-26450.00450.00444.00449.0023001031100
2013-03-25443.00450.00443.00450.002000892900
2013-03-22445.00445.00445.00445.001000445000
2013-03-21444.00445.00443.00443.00800355600
2013-03-19445.00445.00445.00445.0020089000
2013-03-18440.00440.00440.00440.00700308000
2013-03-15445.00445.00445.00445.00300133500
2013-03-14445.00445.00432.00432.0023001013800
2013-03-13440.00440.00432.00432.00700306400
2013-03-12434.00440.00431.00434.002100910100
2013-03-11436.00436.00434.00434.00400174000
2013-03-08439.00440.00433.00434.00182007963500
2013-03-07439.00440.00439.00439.001500658900
2013-03-06440.00440.00436.00437.0027001181100
2013-03-05439.00439.00435.00435.0025001090900
2013-03-04450.00450.00440.00440.0037001650700
2013-03-01451.00452.00448.00448.001800810400
2013-02-28454.00454.00444.00444.001900844800
2013-02-27442.00450.00442.00444.001100488000
2013-02-26451.00456.00451.00454.0045002034400
2013-02-25435.00451.00435.00451.001000439600
2013-02-22432.00432.00431.00432.001400603800
2013-02-21432.00443.00431.00432.001300565700
2013-02-20431.00434.00431.00434.001200518400
2013-02-19435.00435.00432.00432.001000433200
2013-02-18434.00435.00434.00435.00700304000
2013-02-15435.00435.00430.00430.0030001301800
2013-02-14440.00440.00430.00435.00130005697000
2013-02-13456.00456.00450.00450.0038001718900
2013-02-12455.00456.00455.00456.001000455500
2013-02-08455.00455.00455.00455.0020091000
2013-02-07454.00455.00454.00455.0028001272000
2013-02-06460.00464.00459.00464.0063002906300
2013-02-05452.00454.00452.00454.001300588300
2013-02-04460.00460.00452.00452.0039001785900
2013-02-01448.00458.00446.00451.0026001176800
2013-01-31441.00448.00441.00448.0042001874600
2013-01-30437.00440.00437.00440.001600700700
2013-01-29440.00442.00440.00440.0025001100200
2013-01-28436.00440.00436.00440.002200960700
2013-01-25435.00436.00435.00436.001300566300
2013-01-24428.00435.00428.00435.00300129100
2013-01-23437.00437.00428.00428.0024001036000
2013-01-22435.00438.00433.00438.0035001524700
2013-01-21433.00435.00433.00435.001200520200
2013-01-18430.00434.00425.00433.0024001028300
2013-01-17422.00430.00422.00425.002300973300
2013-01-16425.00425.00423.00423.00800339400
2013-01-15428.00436.00428.00436.0052002239200
2013-01-11428.00428.00423.00428.0030001282300
2013-01-10409.00430.00409.00428.0034001412000
2013-01-09416.00416.00410.00410.0031001277600
2013-01-08413.00415.00413.00415.00600248000
2013-01-07413.00413.00413.00413.002000826000
2013-01-04410.00413.00410.00411.001800740500
2012-12-28405.00405.00392.00404.0034001358200
2012-12-27405.00405.00405.00405.00800324000
2012-12-26396.00406.00396.00405.001300522000
2012-12-25400.00405.00392.00392.001300519500
2012-12-21425.00425.00392.00392.0039001580300
2012-12-20416.00420.00415.00420.0036001497000
2012-12-19425.00425.00413.00416.0046001912400
2012-12-18419.00427.00412.00413.001600664200
2012-12-17417.00420.00417.00417.0086003589000
2012-12-14417.00417.00412.00417.001100457100
2012-12-13413.00417.00413.00417.0025001039800
2012-12-12415.00415.00414.00414.00500207300
2012-12-11407.00408.00405.00407.001000406200
2012-12-10407.00407.00407.00407.00400162800
2012-12-07400.00407.00393.00407.002200880400
2012-12-06398.00398.00394.00398.0029001152800
2012-12-05392.00392.00392.00392.00300117600
2012-12-04396.00399.00392.00398.002100833300
2012-12-03400.00400.00396.00396.0028001118300
2012-11-30385.00390.00385.00390.00800309100
2012-11-29390.00390.00385.00385.001800701000
2012-11-28382.00390.00382.00384.002400924400
2012-11-27372.00380.00372.00380.00800300200
2012-11-26375.00375.00372.00372.001100409500
2012-11-22378.00380.00375.00375.001700641300
2012-11-21369.00375.00369.00375.0029001076100
2012-11-20368.00369.00368.00369.00500184100
2012-11-19368.00368.00359.00368.0044001605100
2012-11-16368.00368.00368.00368.001500552000
2012-11-15368.00368.00368.00368.0010036800
2012-11-14374.00374.00368.00368.00700261200
2012-11-1300
2012-11-12364.00364.00362.00362.00500181400
2012-11-0900
2012-11-08360.00361.00360.00361.001700613100
2012-11-07361.00361.00361.00361.001000361000
2012-11-06370.00371.00369.00369.00800296200
2012-11-05375.00376.00372.00372.001000374700
2012-11-02367.00379.00367.00375.0040001488600
2012-11-01364.00368.00357.00368.00700254100
2012-10-31360.00361.00360.00361.001100396100
2012-10-30360.00361.00360.00360.001100396600
2012-10-29358.00360.00358.00360.001100395000
2012-10-26363.00363.00363.00363.00500181500
2012-10-25364.00365.00359.00359.00600218000
2012-10-24360.00365.00360.00365.00400144500
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18358.00360.00358.00359.001200430900
2012-10-17359.00359.00358.00358.00500179400
2012-10-16358.00358.00358.00358.0020071600
2012-10-1500
2012-10-12357.00357.00357.00357.0010035700
2012-10-11355.00355.00355.00355.0020071000
2012-10-10360.00360.00360.00360.001100396000
2012-10-09368.00368.00361.00361.001000364500
2012-10-05366.00368.00366.00368.00300110100
2012-10-04360.00360.00360.00360.0020072000
2012-10-03360.00368.00360.00360.002000721900
2012-10-02369.00369.00367.00367.001300479100
2012-10-01366.00366.00365.00365.001200439000
2012-09-28361.00364.00361.00364.001600579100
2012-09-27366.00366.00366.00366.001300475800
2012-09-26366.00366.00366.00366.001400512400
2012-09-25365.00368.00365.00368.001100402100
2012-09-24378.00378.00361.00367.0047001735800
2012-09-21386.00386.00386.00386.0020077200
2012-09-20385.00387.00385.00386.001500578200
2012-09-19381.00385.00374.00385.0028001065100
2012-09-18402.00404.00385.00388.00138005456800
2012-09-14428.00428.00420.00420.001300554800
2012-09-13415.00434.00415.00433.0024001017200
2012-09-12414.00419.00414.00415.002400996400
2012-09-11410.00410.00410.00410.00500205000
2012-09-10412.00415.00409.00410.0057002347700
2012-09-07417.00417.00414.00415.001000415200
2012-09-06421.00421.00420.00420.0024001008100
2012-09-05423.00423.00423.00423.001000423000
2012-09-04425.00425.00423.00423.001700721000
2012-09-03423.00428.00423.00427.00700297700
2012-08-31425.00425.00424.00424.00700297200
2012-08-30426.00426.00424.00425.00600254700
2012-08-29431.00431.00431.00431.002000862000
2012-08-28431.00433.00428.00431.0041001767700
2012-08-27423.00425.00423.00425.002000847600
2012-08-24423.00428.00423.00428.001300551100
2012-08-23423.00423.00421.00423.00900380200
2012-08-2200
2012-08-21423.00423.00423.00423.0010042300
2012-08-20426.00426.00421.00421.001200506000
2012-08-17425.00425.00425.00425.0010042500
2012-08-16428.00430.00425.00425.00500213600
2012-08-15425.00428.00422.00428.00700296600
2012-08-14421.00422.00421.00422.0026001096400
2012-08-13420.00421.00420.00421.00700294200
2012-08-10420.00420.00420.00420.001600672000
2012-08-09421.00421.00420.00420.00400168100
2012-08-08424.00424.00424.00424.00700296800
2012-08-07420.00424.00420.00424.00300126400
2012-08-06420.00420.00420.00420.00600252000
2012-08-03420.00420.00420.00420.0029001218000
2012-08-02428.00428.00428.00428.001100470800
2012-08-01422.00430.00422.00430.00600256200
2012-07-31425.00425.00423.00425.00500212000
2012-07-30426.00431.00425.00425.001200511700
2012-07-27424.00430.00424.00426.001000425200
2012-07-26425.00440.00425.00440.00400173000
2012-07-25423.00425.00421.00425.001500633100
2012-07-24422.00424.00422.00423.002100887100
2012-07-23428.00428.00424.00424.0029001240800
2012-07-20443.00443.00436.00436.00500220800
2012-07-19438.00443.00438.00443.001000442000
2012-07-18438.00438.00438.00438.0020087600
2012-07-17470.00470.00426.00438.00112004903300
2012-07-13452.00478.00444.00461.0026001193400
2012-07-12454.00454.00452.00452.00800362700
2012-07-1100
2012-07-1000
2012-07-09457.00470.00457.00470.00800369600

   ※ 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