[6918 JQスタンダード] アバールデータ 日足 時系列データ

[6918 JQスタンダード] アバールデータ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021150.001150.001090.001102.007200080406100
2016-12-011149.001178.001137.001150.007390085473300
2016-11-301118.001131.001112.001126.005270059037300
2016-11-291142.001142.001106.001119.005310059633300
2016-11-281130.001149.001124.001142.006790077085900
2016-11-251208.001224.001181.001189.004450053363600
2016-11-241223.001238.001219.001219.002290028029200
2016-11-221223.001249.001223.001230.001830022624500
2016-11-211269.001269.001226.001236.006850085651600
2016-11-181284.001290.001261.001269.002480031577300
2016-11-171245.001284.001232.001284.003340041953500
2016-11-161286.001289.001255.001259.003730047371600
2016-11-151259.001294.001191.001284.004360054095800
2016-11-141296.001296.001236.001249.003500044264900
2016-11-111333.001333.001231.001259.004570058079500
2016-11-101312.001344.001270.001297.005410070838700
2016-11-091322.001337.001050.001222.00123800152657400
2016-11-081332.001340.001289.001319.002790036780900
2016-11-071366.001400.001317.001325.004210056614400
2016-11-041377.001400.001340.001366.005540075350400
2016-11-021430.001456.001380.001407.005270074331300
2016-11-011420.001470.001398.001443.004920070691200
2016-10-311449.001449.001416.001435.001730024789500
2016-10-281485.001486.001433.001447.004560066304400
2016-10-271460.001509.001457.001471.003620053491900
2016-10-261409.001515.001409.001483.00102000150734400
2016-10-251377.001445.001337.001430.00120700167285500
2016-10-241420.001450.001406.001406.003890055419700
2016-10-211490.001524.001380.001434.00107900157529100
2016-10-201538.001540.001500.001502.003850058423500
2016-10-191561.001568.001480.001521.00109500166921800
2016-10-181507.001568.001494.001542.00101100154922800
2016-10-171430.001530.001402.001501.00128200188959500
2016-10-141456.001474.001415.001435.00121000174302900
2016-10-131365.001499.001365.001481.00152400221745300
2016-10-121388.001428.001333.001360.00110000152168900
2016-10-111414.001470.001401.001428.00146700210644200
2016-10-071372.001420.001303.001384.00180200245740500
2016-10-061301.001376.001267.001372.00155200205167200
2016-10-051300.001378.001267.001311.00199100262527300
2016-10-041241.001380.001203.001295.00300000393185700
2016-10-031249.001299.001202.001211.0090800112368400
2016-09-301220.001324.001195.001251.00304500382014900
2016-09-291165.001260.001130.001243.00380900457914100
2016-09-281063.001165.001063.001160.00126800142814300
2016-09-271030.001071.001025.001060.004840050834500
2016-09-261100.001147.001070.001071.00117900130487000
2016-09-231035.001080.001021.001077.004130043896600
2016-09-211010.001060.001008.001045.004800049308100
2016-09-201021.001099.00985.001035.009070092445700
2016-09-161044.001062.001002.001043.005440056113100
2016-09-151072.001072.00996.001018.007840080040800
2016-09-141092.001186.001020.001059.00403000453431200
2016-09-131030.001119.001012.001091.007490080296200
2016-09-121055.001078.001010.001015.006640068752700
2016-09-091070.001100.001054.001073.00101500109500000
2016-09-081026.001080.001005.001045.00106200110262300
2016-09-07996.001039.00981.001039.008330083836700
2016-09-061025.001037.001004.001015.005240053300200
2016-09-051055.001060.001008.001041.007410076311500
2016-09-021061.001070.00995.001052.00159100164754400
2016-09-011180.001195.001044.001100.0011962001342053600
2016-08-31981.001041.00969.001041.00262900264563900
2016-08-30910.00910.00891.00891.002090018817100
2016-08-29851.00917.00846.00910.009110081318600
2016-08-26853.00859.00842.00851.002010017128600
2016-08-25823.00848.00823.00847.001440012095200
2016-08-24821.00830.00820.00823.00105008655900
2016-08-23814.00826.00814.00820.001630013424200
2016-08-22819.00832.00812.00822.001220010004500
2016-08-19810.00833.00802.00824.002230018242900
2016-08-18838.00838.00796.00807.005490044431200
2016-08-17842.00849.00838.00838.00117009849100
2016-08-16868.00869.00845.00847.00102008704700
2016-08-15878.00878.00854.00855.0094008078500
2016-08-12853.00870.00839.00860.006390054650500
2016-08-10923.00923.00908.00913.001290011822300
2016-08-09901.00930.00901.00923.001540014112300
2016-08-08905.00912.00899.00904.001290011677300
2016-08-05902.00919.00895.00901.001440013010200
2016-08-04923.00927.00900.00909.001690015387100
2016-08-03940.00941.00923.00923.004050037833300
2016-08-02914.00947.00913.00944.007910073395300
2016-08-01880.00898.00871.00887.001360012036500
2016-07-29857.00892.00839.00880.003280028298100
2016-07-28861.00880.00854.00859.001560013507300
2016-07-27878.00878.00852.00858.004810041635200
2016-07-26897.00903.00872.00880.003590031717800
2016-07-25920.00932.00895.00906.002690024535300
2016-07-22903.00930.00881.00906.004210037962800
2016-07-21928.00928.00910.00913.002120019463300
2016-07-20920.00935.00902.00913.003240029707100
2016-07-19895.00933.00883.00933.009640088010500
2016-07-15880.00895.00876.00880.004610040745600
2016-07-14862.00890.00860.00870.003820033229900
2016-07-13886.00891.00849.00857.006170053497000
2016-07-12898.00913.00875.00875.005480048986900
2016-07-11849.00890.00845.00883.007220062796200
2016-07-08852.00852.00824.00831.002860023990500
2016-07-07866.00879.00847.00859.002860024569100
2016-07-06860.00866.00830.00852.003590030360300
2016-07-05902.00903.00875.00883.005330047404700
2016-07-04874.00915.00874.00902.007920071004300
2016-07-01844.00870.00836.00859.002270019367400
2016-06-30860.00865.00835.00835.002510021314100
2016-06-29868.00876.00840.00846.004820041319100
2016-06-28785.00829.00784.00815.003600029118900
2016-06-27786.00823.00784.00800.004930039707400
2016-06-24857.00884.00730.00789.00142000115385500
2016-06-23810.00846.00805.00842.003510028794200
2016-06-22830.00831.00807.00811.004340035500000
2016-06-21845.00870.00833.00837.005870049810800
2016-06-20828.00855.00826.00850.005780048512100
2016-06-17828.00835.00802.00811.006750055257800
2016-06-16870.00870.00796.00798.00128500105547100
2016-06-15845.00905.00845.00870.00140900123390000
2016-06-14960.00978.00843.00845.00219100196625800
2016-06-131028.001030.00951.00974.00166600164644600
2016-06-101099.001146.001055.001062.00394600435461500
2016-06-091015.001114.001013.001075.00354900378428700
2016-06-08987.001100.00955.001002.00485600504030500
2016-06-07980.001013.00976.00977.00111400110623900
2016-06-06921.00981.00920.00973.005890056105500
2016-06-03943.00962.00928.00951.007860074464300
2016-06-02947.00982.00913.00928.00138800132266500
2016-06-01954.001090.00935.00953.00680700691071400
2016-05-31979.00994.00936.00973.00125500120880700
2016-05-30915.001009.00908.00977.00286700274373100
2016-05-27901.00941.00872.00890.00242800218380600
2016-05-26991.001052.00910.00922.00316700302692100
2016-05-25993.001128.00966.001011.0014732001570141800
2016-05-24981.001020.00939.00978.00441800433203200
2016-05-23996.001035.00904.00952.00743200719251000
2016-05-20895.001017.00870.00997.0017939001734098400
2016-05-19795.00883.00784.00867.00465300395113400
2016-05-18827.00828.00771.00789.007250058006900
2016-05-17787.00834.00787.00833.0012210099872000
2016-05-16799.00814.00785.00787.003720029605700
2016-05-13775.00805.00775.00784.003120024707400
2016-05-12778.00785.00762.00784.002170016786000
2016-05-11785.00798.00780.00790.00104008207300
2016-05-10786.00798.00778.00782.001830014490300
2016-05-09761.00785.00760.00782.001520011731500
2016-05-06753.00760.00751.00753.0094007103800
2016-05-02735.00748.00715.00743.001900013982800
2016-04-28768.00770.00755.00764.001440010949300
2016-04-27781.00781.00750.00768.002470018863600
2016-04-26822.00827.00764.00781.007390059315000
2016-04-25819.00819.00806.00816.003900031724400
2016-04-22826.00826.00791.00809.008160066436200
2016-04-21800.00864.00782.00786.00202600165867200
2016-04-20750.00837.00748.00795.0011570091088600
2016-04-19750.00755.00736.00750.001430010705600
2016-04-18741.00745.00736.00745.00129009582800
2016-04-15725.00737.00720.00737.0086006291100
2016-04-14736.00736.00725.00729.0067004891600
2016-04-13722.00735.00716.00721.0067004843900
2016-04-12704.00723.00704.00714.0037002641000
2016-04-11715.00715.00690.00711.0059004124600
2016-04-08676.00714.00665.00700.0092006388400
2016-04-07699.00699.00680.00696.0039002701500
2016-04-06670.00689.00666.00679.00126008500300
2016-04-05707.00707.00681.00686.00143009882000
2016-04-04719.00724.00709.00714.0079005660700
2016-04-01730.00730.00720.00726.001840013334100
2016-03-31728.00737.00727.00730.0066004827500
2016-03-30722.00725.00716.00717.0059004256200
2016-03-29722.00735.00721.00722.0065004710300
2016-03-28742.00745.00722.00743.0092006790200
2016-03-25743.00748.00738.00740.001730012870500
2016-03-24736.00737.00725.00737.0080005856100
2016-03-23719.00734.00718.00726.00128009265500
2016-03-22710.00717.00708.00714.0044003135900
2016-03-18702.00715.00700.00703.0093006548300
2016-03-17722.00726.00702.00709.00131009375100
2016-03-16727.00728.00700.00710.001970014090400
2016-03-15725.00730.00721.00726.00124009009200
2016-03-14720.00728.00719.00726.001690012210800
2016-03-11709.00722.00702.00719.0079005629500
2016-03-10698.00720.00698.00716.002030014361800
2016-03-09688.00702.00686.00695.00138009559100
2016-03-08699.00708.00688.00695.00104007245700
2016-03-07708.00710.00690.00698.0096006727500
2016-03-04695.00717.00695.00702.001840012997400
2016-03-03677.00700.00677.00695.003010020915500
2016-03-02675.00687.00667.00677.001690011444200
2016-03-01667.00670.00660.00665.0045002992700
2016-02-29674.00674.00657.00667.001780011846600
2016-02-26684.00693.00673.00675.0099006756000
2016-02-25667.00681.00664.00673.0053003539700
2016-02-24668.00676.00658.00671.0071004736600
2016-02-23686.00686.00653.00671.0064004311000
2016-02-22686.00686.00672.00684.0095006482000
2016-02-19674.00677.00665.00672.0063004229500
2016-02-18666.00686.00663.00684.00143009637500
2016-02-17648.00660.00648.00656.00140009175000
2016-02-16648.00672.00637.00639.002050013398200
2016-02-15641.00680.00632.00648.003860025181500
2016-02-12645.00645.00603.00612.004260026564300
2016-02-10655.00656.00582.00629.003700022901200
2016-02-09664.00675.00635.00635.002680017498500
2016-02-08682.00697.00662.00697.00129008752800
2016-02-05672.00698.00663.00684.002320015644300
2016-02-04690.00708.00690.00692.0096006673700
2016-02-03707.00709.00690.00692.001600011164100
2016-02-02748.00749.00716.00721.001680012263900
2016-02-01727.00768.00726.00733.003960029436500
2016-01-29704.00725.00684.00724.005020035665700
2016-01-28672.00703.00672.00684.002250015496400
2016-01-27667.00681.00664.00673.002150014411800
2016-01-26668.00677.00661.00667.002040013645500
2016-01-25690.00704.00681.00681.002230015432100
2016-01-22665.00690.00660.00681.002600017592500
2016-01-21670.00697.00651.00655.002990019983300
2016-01-20739.00739.00673.00678.002030014190900
2016-01-19684.00727.00684.00724.002740019294800
2016-01-18663.00689.00663.00689.001820012309500
2016-01-15700.00715.00695.00695.00110007700400
2016-01-14695.00706.00679.00703.003470023841200
2016-01-13711.00718.00704.00707.001450010280600
2016-01-12743.00743.00650.00690.004900033765000
2016-01-08713.00746.00712.00743.001630011836400
2016-01-07740.00741.00721.00728.001940014175500
2016-01-06760.00766.00744.00748.001350010156800
2016-01-05766.00766.00748.00756.001960014867600
2016-01-04781.00798.00767.00773.001620012697900
2015-12-30776.00780.00768.00777.001760013612100
2015-12-29763.00780.00751.00780.001750013427600
2015-12-28760.00767.00725.00759.002380017903600
2015-12-25700.00738.00695.00736.005070036322700
2015-12-24735.00749.00700.00715.007190052232800
2015-12-22778.00778.00736.00738.005960045019900
2015-12-21785.00786.00763.00768.003180024536900
2015-12-18810.00810.00781.00790.002820022403300
2015-12-17806.00810.00797.00807.002180017551800
2015-12-16800.00805.00790.00800.003260025963300
2015-12-15805.00814.00785.00785.006450051222200
2015-12-14795.00815.00792.00812.004240033944800
2015-12-11815.00827.00814.00825.003450028298000
2015-12-10805.00816.00801.00807.004150033492000
2015-12-09830.00835.00815.00815.005040041529100
2015-12-08844.00859.00830.00832.005860049272600
2015-12-07863.00870.00837.00859.005460046562900
2015-12-04868.00876.00845.00849.006970059903400
2015-12-03893.00901.00878.00885.004130036714100
2015-12-02890.00907.00886.00893.004620041295500
2015-12-01878.00906.00872.00901.0010940097522800
2015-11-30870.00881.00860.00874.005670049302500
2015-11-27864.00884.00844.00864.008890076856100
2015-11-26847.00881.00838.00879.0010130087738500

   ※ 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