[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 
2017-12-152460.002538.002414.002528.00253500629279600
2017-12-142411.002489.002395.002442.00287000703635300
2017-12-132516.002532.002397.002436.004842001189396300
2017-12-122621.002653.002515.002525.004048001045909700
2017-12-112650.002773.002612.002630.006387001707483600
2017-12-082733.002747.002597.002611.005681001504413200
2017-12-072619.002743.002571.002695.006771001801654100
2017-12-062696.002775.002557.002620.008179002181944200
2017-12-052860.002915.002597.002637.0016893004698580800
2017-12-043450.003600.002790.002830.0028704008981470000
2017-12-012950.003330.002926.003330.0012189003869751500
2017-11-302818.002950.002710.002830.006232001751288400
2017-11-292933.003055.002850.002875.005803001709803800
2017-11-282890.003085.002801.002983.0010005002962848700
2017-11-272701.003140.002613.002920.0019293005573015200
2017-11-242532.002715.002466.002701.006388001640380600
2017-11-222513.002570.002427.002537.006519001630178200
2017-11-212648.002675.002486.002535.007840002029176500
2017-11-202540.002744.002527.002576.0018705004923182300
2017-11-172417.002718.002367.002595.0029783007595824900
2017-11-162300.002475.002242.002367.0025776006082149800
2017-11-152171.002457.002151.002300.00490790011370690100
2017-11-141994.002317.001972.002221.0032173007220054500
2017-11-131934.001956.001902.001917.00102700197977200
2017-11-101874.001913.001871.001913.003750071037100
2017-11-091905.001937.001838.001898.0075800143322300
2017-11-081910.001916.001888.001897.003730070896600
2017-11-071890.001939.001890.001917.005160098694000
2017-11-061949.001967.001895.001905.0069400133749400
2017-11-022017.002017.001943.001969.0068800136020900
2017-11-011983.002019.001975.001990.0083000165898900
2017-10-311948.001985.001943.001981.003880076438000
2017-10-301954.001984.001944.001966.0059100116034900
2017-10-271901.001954.001901.001954.00108600210077900
2017-10-261861.001895.001861.001894.003370063540100
2017-10-251882.001907.001855.001865.00111500209882100
2017-10-241825.001895.001818.001881.0086600161548000
2017-10-231812.001847.001809.001844.004150075874800
2017-10-201810.001815.001775.001801.0090100161601900
2017-10-191824.001828.001805.001815.005080092108700
2017-10-181847.001847.001812.001817.0055400101168000
2017-10-171805.001832.001791.001814.004710085330400
2017-10-161849.001879.001802.001802.0061800112990100
2017-10-131848.001848.001810.001822.004480081639400
2017-10-121825.001880.001822.001822.0089800165687000
2017-10-111937.001937.001825.001847.00147400275877800
2017-10-101901.001926.001851.001926.0080000151004900
2017-10-061888.001913.001883.001890.0057500109064400
2017-10-051934.001945.001871.001893.00109600209281200
2017-10-041975.001984.001923.001932.00113000219738800
2017-10-032008.002012.001973.001990.0056900113260400
2017-10-022021.002036.001998.002005.0091600184643600
2017-09-292021.002028.001957.001981.00184700367102500
2017-09-282054.002060.002009.002035.00108300220147800
2017-09-272057.002068.002020.002053.0065400133617300
2017-09-262070.002081.002001.002041.00167600341754100
2017-09-252075.002135.002055.002097.00195200410348900
2017-09-222000.002090.001952.002084.007889001591994100
2017-09-211920.001927.001883.001927.00136700260176400
2017-09-201938.001954.001916.001918.0075700146261100
2017-09-191990.001990.001924.001930.00145500283980100
2017-09-151860.001919.001855.001888.0097900184009600
2017-09-141883.001885.001811.001833.00103100189403000
2017-09-131920.001930.001872.001883.0081300154051800
2017-09-121849.001907.001834.001907.00110300206664700
2017-09-111827.001865.001816.001834.0061400112712400
2017-09-081820.001846.001792.001819.0070700128141100
2017-09-071900.001940.001800.001815.00213300397718000
2017-09-061781.001915.001740.001891.00185800344781600
2017-09-051863.001915.001792.001816.00274700507269200
2017-09-041880.001925.001836.001881.00360500678762900
2017-09-011731.001815.001731.001801.0093100165523900
2017-08-311723.001763.001717.001755.0078000136382900
2017-08-301721.001729.001689.001701.003640061952600
2017-08-291700.001727.001693.001726.001760030101100
2017-08-281719.001740.001703.001733.002000034452800
2017-08-251728.001729.001706.001708.001500025731900
2017-08-241750.001757.001711.001715.004950085773300
2017-08-231726.001765.001698.001747.0072200125495100
2017-08-221715.001733.001674.001686.003890065943000
2017-08-211745.001769.001711.001713.005150089353300
2017-08-181695.001789.001695.001769.00125500220731800
2017-08-171701.001722.001700.001722.002590044284500
2017-08-161694.001749.001693.001720.0090400155263900
2017-08-151684.001695.001662.001681.0066400111635200
2017-08-141622.001705.001609.001695.00292500484293500
2017-08-101527.001559.001494.001527.006320096361200
2017-08-091546.001568.001506.001515.003630055409200
2017-08-081539.001593.001529.001571.005260082655900
2017-08-071528.001558.001518.001531.001720026360400
2017-08-041501.001539.001489.001537.001800027288500
2017-08-031519.001530.001501.001512.002050031010800
2017-08-021486.001540.001486.001538.002940044602400
2017-08-011515.001521.001485.001485.005670085129300
2017-07-311555.001573.001501.001512.006260095645000
2017-07-281637.001642.001538.001546.00132500208911200
2017-07-271612.001647.001599.001647.0084100136695600
2017-07-261630.001635.001582.001588.0085900137619300
2017-07-251537.001582.001518.001579.006060094368600
2017-07-241541.001541.001511.001521.001700025825400
2017-07-211535.001543.001518.001541.002090032017600
2017-07-201530.001568.001530.001534.004530070008600
2017-07-191478.001528.001478.001518.003830057613100
2017-07-181507.001512.001480.001499.006630099159500
2017-07-141528.001536.001508.001513.005550084083600
2017-07-131550.001580.001531.001537.004510069803900
2017-07-121540.001559.001533.001544.004540070216000
2017-07-111563.001563.001531.001540.004340066996800
2017-07-101560.001565.001541.001563.003460053770700
2017-07-071578.001578.001536.001542.003520054642100
2017-07-061600.001615.001536.001557.0068300107213000
2017-07-051530.001594.001514.001586.005840091335500
2017-07-041576.001577.001508.001524.0097900150222100
2017-07-031589.001596.001551.001567.005800091316300
2017-06-301580.001600.001540.001600.004660073244000
2017-06-291617.001653.001600.001614.0078600127849000
2017-06-281672.001672.001570.001577.00206500331426000
2017-06-271707.001707.001672.001677.0063000105811700
2017-06-261695.001731.001682.001700.003400057948400
2017-06-231764.001765.001686.001702.0067000115023000
2017-06-221742.001771.001737.001747.004260074573200
2017-06-211764.001776.001741.001741.004210073719200
2017-06-201776.001793.001740.001763.004200074301300
2017-06-191726.001765.001705.001747.005540095804900
2017-06-161750.001776.001726.001748.005170090096000
2017-06-151740.001747.001715.001721.004570078954200
2017-06-141816.001816.001752.001752.003300058360200
2017-06-131759.001789.001752.001776.002970052615700
2017-06-121802.001818.001751.001775.00118700211887300
2017-06-091888.001909.001853.001858.0072300135677300
2017-06-081882.001933.001882.001897.0081900156861700
2017-06-071893.001905.001871.001881.0054900103401200
2017-06-061867.001919.001867.001900.00122400231576400
2017-06-051835.001905.001835.001885.00158200298350900
2017-06-021865.001894.001815.001829.00165800305660100
2017-06-011799.001860.001790.001852.00159400291340400
2017-05-311780.001794.001731.001763.0099000174878900
2017-05-301705.001785.001671.001785.00109900189365700
2017-05-291708.001723.001665.001699.0083800142182400
2017-05-261773.001777.001703.001705.00113700196386600
2017-05-251807.001815.001775.001780.0062300111324500
2017-05-241767.001797.001763.001791.0066700118665000
2017-05-231800.001828.001755.001768.00100000178305700
2017-05-221826.001832.001763.001797.00178200318620100
2017-05-191860.001884.001812.001844.00137000251593600
2017-05-181832.001893.001832.001848.00151000280091800
2017-05-171955.001995.001803.001879.007529001422780400
2017-05-162200.002290.002169.002222.00385900862923100
2017-05-152130.002157.002075.002135.0079700168460600
2017-05-122185.002185.002101.002128.00103300220508700
2017-05-112145.002225.002140.002185.00165400361572300
2017-05-102080.002145.002078.002121.00100900214146700
2017-05-092103.002125.002061.002094.00102400213881800
2017-05-082056.002111.002020.002100.00156100323026400
2017-05-022008.002017.001961.001997.00127100252894800
2017-05-011941.002027.001901.002008.00228100452477400
2017-04-281950.001950.001871.001888.0087600166537500
2017-04-271975.001975.001905.001921.00106200204572300
2017-04-261898.001979.001878.001960.00150900292920100
2017-04-251800.001878.001791.001839.004170076490300
2017-04-241870.001880.001783.001800.0071300130139200
2017-04-211940.001940.001867.001871.0081700155172600
2017-04-201876.001916.001859.001900.00112100211477100
2017-04-191828.001875.001816.001849.0057600106214400
2017-04-181838.001887.001804.001828.00159100293616800
2017-04-171670.001784.001670.001784.00165700288984800
2017-04-141680.001732.001656.001660.0072100121767400
2017-04-131606.001736.001603.001713.00127900214542800
2017-04-121706.001714.001619.001656.00165300273644200
2017-04-111820.001830.001720.001746.00151600266499300
2017-04-101843.001955.001839.001845.00144000270744100
2017-04-071843.001868.001720.001822.00223500403640500
2017-04-061987.001990.001801.001831.00249600465669400
2017-04-052069.002090.001982.002003.00150500305065100
2017-04-042205.002212.001961.002028.00294800604219800
2017-04-032250.002294.002180.002195.00198400443335100
2017-03-312186.002240.002160.002165.00155900341542200
2017-03-302114.002215.002114.002183.00132400288046900
2017-03-292025.002180.002021.002120.00222300474421600
2017-03-282070.002139.002000.002005.00181200372979900
2017-03-272050.002194.002046.002062.00254700536900000
2017-03-241938.002047.001938.002023.00168700339329000
2017-03-231859.001960.001849.001937.00115300219914200
2017-03-221865.001909.001820.001849.00108700202529700
2017-03-211853.001940.001801.001890.00140700261455300
2017-03-171816.002070.001816.001929.00350100675913300
2017-03-161665.001848.001663.001816.00155400277612400
2017-03-151753.001760.001669.001697.0076200129944900
2017-03-141774.001799.001758.001766.005440096702600
2017-03-131750.001865.001732.001800.00117100211927200
2017-03-101808.001833.001765.001765.0092100165666700
2017-03-091750.001820.001750.001784.00104500186687400
2017-03-081711.001748.001711.001727.0061000105768900
2017-03-071688.001780.001686.001714.00145700252982900
2017-03-061604.001686.001601.001676.0074200123037800
2017-03-031645.001659.001607.001617.0064800105797300
2017-03-021630.001678.001623.001645.00138000228369700
2017-03-011590.001610.001520.001610.0087400136907000
2017-02-281640.001640.001582.001590.0065600105222200
2017-02-271595.001670.001592.001642.00150300245871500
2017-02-241511.001600.001495.001600.00224100350983600
2017-02-231500.001524.001500.001504.004250064215600
2017-02-221490.001527.001478.001510.0068700103210800
2017-02-211499.001517.001480.001490.004040060574300
2017-02-201465.001499.001452.001496.004140060933800
2017-02-171476.001483.001458.001476.003880057056700
2017-02-161493.001513.001470.001486.004340064593600
2017-02-151540.001540.001499.001499.004980075439700
2017-02-141540.001543.001511.001522.0067700103385600
2017-02-131480.001543.001480.001543.00210200319851600
2017-02-101471.001478.001439.001470.005680082889400
2017-02-091421.001471.001421.001471.003750054326800
2017-02-081440.001456.001408.001436.006190088426200
2017-02-071480.001480.001440.001441.005920086159200
2017-02-061485.001498.001470.001480.003520052119200
2017-02-031481.001504.001468.001470.005680084326600
2017-02-021531.001534.001462.001464.00121100180590500
2017-02-011505.001530.001482.001518.00100700151643400
2017-01-311454.001530.001450.001510.00181000271137300
2017-01-301485.001486.001441.001476.0090700132906100
2017-01-271450.001492.001450.001490.00212100312083900
2017-01-261400.001438.001389.001427.00133400188647400
2017-01-251400.001406.001351.001397.0082300114399600
2017-01-241415.001445.001383.001394.00125600176769100
2017-01-231345.001420.001345.001420.00102200143047400
2017-01-201340.001364.001330.001341.003030040719100
2017-01-191390.001390.001353.001358.002200030240000
2017-01-181328.001377.001328.001339.002230029934300
2017-01-171350.001376.001301.001358.005310071363600
2017-01-161390.001398.001353.001353.002840038954500
2017-01-131366.001386.001365.001376.002730037536200
2017-01-121371.001410.001350.001380.006350087922500
2017-01-111413.001420.001380.001380.005860081769200
2017-01-101410.001410.001375.001399.00115200160800800
2017-01-061345.001356.001326.001351.007340098330100
2017-01-051336.001355.001331.001345.007020094132100
2017-01-041312.001349.001275.001336.0099300131254500
2016-12-301300.001345.001296.001319.0078000102872800
2016-12-291285.001311.001276.001295.006130079113800
2016-12-281239.001324.001234.001311.00152600195515200
2016-12-271247.001265.001224.001227.005830072346500
2016-12-261250.001265.001242.001256.006320079278000
2016-12-221240.001248.001211.001221.003500042895400
2016-12-211249.001286.001226.001248.00101300127376400
2016-12-201210.001248.001173.001244.006420077831300
2016-12-191250.001250.001199.001205.007000085462600
2016-12-161136.001251.001120.001249.00144700174350000
2016-12-151141.001147.001115.001122.002610029447400
2016-12-141170.001175.001141.001141.004060046952500
2016-12-131110.001170.001100.001154.005790065865100

   ※ 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。 

Twitter