[6930 JQスタンダード] 日アンテナ 日足 時系列データ

[6930 JQスタンダード] 日アンテナ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12547.00547.00540.00542.001870010165000
2013-07-11540.00542.00536.00542.001600860600
2013-07-10540.00541.00536.00540.0056003022400
2013-07-09540.00543.00537.00540.0034001834600
2013-07-08542.00545.00540.00540.001860010068000
2013-07-05541.00546.00540.00541.001980010738700
2013-07-04545.00545.00540.00541.001700922000
2013-07-03545.00545.00545.00545.00153008338500
2013-07-02545.00550.00535.00545.0055002999800
2013-07-01529.00545.00529.00545.0072003839200
2013-06-28530.00535.00528.00529.0057003021500
2013-06-27530.00540.00526.00533.0044002329900
2013-06-26540.00545.00534.00534.0080004306200
2013-06-25545.00545.00536.00541.00165008946100
2013-06-24554.00555.00545.00545.00104005718700
2013-06-21555.00555.00546.00547.00151008327000
2013-06-20548.00555.00543.00545.003640019945600
2013-06-19544.00546.00522.00545.003170017131400
2013-06-18530.00545.00522.00522.0041002187300
2013-06-17511.00530.00511.00530.00400208200
2013-06-14525.00532.00510.00510.00133006971400
2013-06-13525.00525.00523.00525.00600314700
2013-06-12520.00525.00509.00525.0025001281100
2013-06-11518.00525.00518.00520.0022001146000
2013-06-10508.00527.00508.00518.00700361800
2013-06-07516.00525.00500.00508.0078003972100
2013-06-06529.00534.00516.00516.0083004343900
2013-06-05532.00546.00530.00530.001600856900
2013-06-04533.00540.00532.00532.001200640300
2013-06-03545.00545.00532.00532.00500268600
2013-05-31530.00547.00530.00545.0081004367000
2013-05-30531.00546.00531.00546.0044002369900
2013-05-29531.00536.00531.00536.0026001387700
2013-05-28541.00541.00530.00531.0051002724500
2013-05-27545.00545.00533.00533.0041002200800
2013-05-24545.00548.00532.00545.00155008387300
2013-05-23560.00560.00543.00545.00158008655400
2013-05-22555.00565.00547.00547.00106005901400
2013-05-21546.00550.00546.00546.001500821900
2013-05-20545.00550.00545.00546.0052002843800
2013-05-17544.00550.00544.00545.0096005250300
2013-05-16556.00559.00536.00545.002810015452100
2013-05-15532.00559.00530.00536.002680014518200
2013-05-14532.00532.00529.00529.00118006251800
2013-05-13528.00530.00527.00529.0054002855700
2013-05-10527.00530.00526.00527.00106005605900
2013-05-09522.00530.00519.00527.00103005431500
2013-05-08519.00530.00516.00518.0091004732900
2013-05-07520.00532.00516.00518.002600013629000
2013-05-02515.00525.00515.00515.0087004515500
2013-05-01514.00519.00514.00515.0060003089600
2013-04-30517.00517.00516.00517.0029001499200
2013-04-26516.00517.00512.00517.0040002055800
2013-04-25508.00512.00508.00511.001800915200
2013-04-24510.00519.00505.00506.00195009931200
2013-04-23502.00506.00501.00501.0036001811400
2013-04-22501.00506.00501.00502.0051002568300
2013-04-19500.00504.00498.00500.001200600000
2013-04-18505.00505.00500.00500.0039001960200
2013-04-17505.00507.00501.00501.0022001113200
2013-04-16500.00505.00500.00505.0028001403500
2013-04-15501.00506.00501.00506.0090004524100
2013-04-12500.00507.00496.00501.0073003649500
2013-04-11493.00510.00490.00500.002620013075200
2013-04-10495.00495.00493.00493.0031001531400
2013-04-09497.00497.00491.00495.0083004096200
2013-04-08499.00500.00492.00497.0029001443500
2013-04-05492.00500.00487.00490.00114005660600
2013-04-04490.00492.00488.00490.0038001860200
2013-04-03493.00493.00490.00490.00900442800
2013-04-02493.00493.00492.00493.001000492500
2013-04-01496.00496.00491.00493.0032001579000
2013-03-29500.00503.00496.00496.0067003349100
2013-03-28507.00507.00506.00506.001000506900
2013-03-27504.00515.00504.00509.0032001619200
2013-03-26534.00534.00522.00530.0093004945700
2013-03-25531.00534.00525.00534.0082004354100
2013-03-22530.00534.00530.00531.0073003884100
2013-03-21532.00538.00523.00532.0074003922200
2013-03-19533.00535.00520.00532.002060010853300
2013-03-18525.00539.00523.00533.00105005591300
2013-03-15522.00530.00521.00521.0094004936900
2013-03-14520.00530.00518.00521.0082004288300
2013-03-13515.00518.00515.00518.0067003458100
2013-03-12517.00518.00514.00518.00158008168500
2013-03-11518.00518.00513.00515.0085004386500
2013-03-08516.00519.00515.00515.0037001911600
2013-03-07513.00517.00510.00516.00156007991900
2013-03-06511.00516.00510.00511.0051002606800
2013-03-05512.00515.00511.00513.0046002357300
2013-03-04515.00519.00514.00515.00108005571700
2013-03-01504.00515.00504.00512.0056002866700
2013-02-28503.00513.00501.00503.0052002622500
2013-02-27505.00505.00503.00503.00700352300
2013-02-26502.00505.00502.00505.0043002161600
2013-02-25504.00505.00501.00505.0088004424900
2013-02-22500.00502.00500.00502.00900450400
2013-02-21502.00506.00500.00502.001700855100
2013-02-20504.00504.00500.00504.0036001805700
2013-02-19507.00507.00505.00505.00500252900
2013-02-18501.00507.00501.00507.00400201800
2013-02-15506.00510.00503.00507.0022001118100
2013-02-14507.00510.00505.00507.0048002442600
2013-02-13507.00507.00507.00507.00700354900
2013-02-12510.00524.00510.00514.0087004512700
2013-02-08510.00515.00510.00510.0023001174100
2013-02-07507.00513.00507.00513.0050002557700
2013-02-06508.00515.00505.00514.0081004114400
2013-02-05514.00518.00505.00508.0062003169100
2013-02-04518.00523.00510.00514.0062003197100
2013-02-01522.00522.00509.00519.00110005703000
2013-01-31520.00545.00509.00520.002760014480200
2013-01-30486.00521.00486.00520.002950014583100
2013-01-29490.00491.00490.00491.00600294200
2013-01-28491.00495.00487.00491.0076003724100
2013-01-25497.00497.00490.00493.00101004989900
2013-01-24492.00497.00490.00497.0095004673900
2013-01-23490.00495.00490.00492.00101004980900
2013-01-22492.00495.00485.00495.00151007402600
2013-01-21496.00499.00492.00492.0090004451400
2013-01-18490.00496.00482.00496.00158007723700
2013-01-17483.00489.00483.00486.0025001214400
2013-01-16485.00488.00482.00483.00101004889600
2013-01-15485.00488.00480.00485.0055002667100
2013-01-11488.00488.00478.00481.002130010267000
2013-01-10480.00487.00480.00485.0027001300500
2013-01-09485.00485.00474.00474.001600760600
2013-01-08473.00480.00473.00473.0086004099000
2013-01-07480.00480.00473.00473.0027001285100
2013-01-04465.00477.00465.00469.00115005404100
2012-12-28461.00465.00458.00464.0031001428900
2012-12-27461.00463.00461.00461.001100507300
2012-12-26458.00460.00455.00460.0023001056900
2012-12-25462.00462.00453.00456.0097004436700
2012-12-21454.00463.00453.00462.00194008834800
2012-12-20460.00465.00457.00462.0073003363900
2012-12-19459.00469.00459.00467.0062002879600
2012-12-18454.00464.00454.00459.0045002058200
2012-12-17458.00460.00458.00458.0034001560200
2012-12-14472.00472.00458.00458.002270010576600
2012-12-13463.00480.00463.00472.00115005446900
2012-12-12458.00478.00453.00459.00197009164800
2012-12-11451.00455.00451.00453.00800361600
2012-12-10447.00452.00447.00450.001100495400
2012-12-07445.00448.00445.00445.001900850000
2012-12-06444.00444.00442.00444.0052002305300
2012-12-05445.00445.00444.00444.002200977200
2012-12-04445.00445.00445.00445.0010044500
2012-12-03445.00448.00440.00446.0030001331600
2012-11-30445.00445.00444.00444.001200533400
2012-11-29443.00444.00442.00444.001500663700
2012-11-28445.00445.00442.00442.00900398100
2012-11-27442.00450.00442.00445.00900402900
2012-11-26452.00457.00441.00441.0035001560300
2012-11-22440.00449.00440.00444.0045001995000
2012-11-21440.00440.00440.00440.0010044000
2012-11-20441.00441.00440.00440.00800352500
2012-11-19445.00445.00427.00440.002200958200
2012-11-16441.00441.00440.00440.0020088100
2012-11-15437.00445.00435.00445.0031001354800
2012-11-14450.00450.00450.00450.0010045000
2012-11-13450.00450.00450.00450.0029001305000
2012-11-12450.00450.00450.00450.002200990000
2012-11-09433.00441.00433.00441.0020087400
2012-11-08437.00438.00433.00433.0023001004600
2012-11-0700
2012-11-06440.00449.00433.00449.0025001102000
2012-11-05435.00444.00434.00444.001200523000
2012-11-02439.00450.00439.00450.001300578000
2012-11-01436.00436.00436.00436.0010043600
2012-10-31435.00437.00435.00437.00300130900
2012-10-30435.00435.00435.00435.0010043500
2012-10-29435.00439.00435.00435.0061002657800
2012-10-26435.00436.00435.00435.00500217700
2012-10-25435.00436.00434.00435.001600695600
2012-10-24434.00434.00434.00434.0020086800
2012-10-23428.00434.00428.00434.0032001383100
2012-10-22430.00430.00428.00428.001000428900
2012-10-19428.00430.00428.00430.00400171700
2012-10-18429.00433.00428.00428.0061002627400
2012-10-17428.00428.00427.00428.002300983300
2012-10-16426.00428.00426.00428.00500213600
2012-10-15423.00423.00420.00423.001700717000
2012-10-12423.00426.00421.00423.0035001480100
2012-10-11427.00437.00423.00423.0052002229900
2012-10-10427.00429.00426.00429.00900384800
2012-10-09434.00439.00429.00429.0043001866600
2012-10-05444.00444.00430.00434.0029001263400
2012-10-04449.00449.00444.00444.0063002806100
2012-10-03448.00455.00448.00448.0044001974000
2012-10-02455.00455.00448.00448.001800807100
2012-10-01455.00455.00455.00455.0010045500
2012-09-28448.00459.00448.00459.0060002690200
2012-09-27459.00459.00454.00454.001400642100
2012-09-26454.00477.00453.00475.0026001200500
2012-09-25461.00462.00453.00453.0071003261400
2012-09-24461.00462.00457.00461.0022001013200
2012-09-21461.00465.00460.00461.0030001385200
2012-09-20461.00468.00461.00461.0030001384200
2012-09-19465.00468.00462.00468.0031001440700
2012-09-18471.00471.00465.00465.0065003043200
2012-09-14468.00470.00467.00470.0081003805900
2012-09-13470.00470.00469.00470.00600281900
2012-09-12471.00474.00469.00470.002000941700
2012-09-11471.00485.00470.00470.0033001553600
2012-09-10480.00480.00470.00471.0037001746400
2012-09-07481.00484.00477.00480.0078003755200
2012-09-06486.00487.00484.00484.002000970800
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29498.00498.00498.00498.0030001494000
2012-08-28498.00498.00490.00495.0026001290500
2012-08-27498.00498.00488.00497.0097004811300
2012-08-24492.00506.00492.00499.0026001295300
2012-08-23492.00492.00492.00492.0010049200
2012-08-22492.00492.00492.00492.0030001476000
2012-08-21491.00496.00491.00496.0020098700
2012-08-20490.00490.00489.00489.00800391700
2012-08-17486.00487.00486.00486.001500729100
2012-08-16500.00500.00485.00485.001200595500
2012-08-15486.00495.00483.00485.0040001947100
2012-08-14485.00485.00485.00485.0010048500
2012-08-13484.00485.00480.00482.0036001742000
2012-08-10494.00494.00484.00484.0035001711400
2012-08-09499.00500.00490.00494.0040001976700
2012-08-08494.00495.00494.00494.00600296800
2012-08-07494.00500.00494.00494.00109005426500
2012-08-06493.00494.00493.00493.001900936800
2012-08-03493.00493.00492.00492.0050002464900
2012-08-02500.00500.00490.00493.001000498300
2012-08-01491.00493.00491.00493.001100540300
2012-07-31494.00494.00489.00489.0058002847600
2012-07-30497.00497.00490.00491.0037001831200
2012-07-27493.00494.00493.00494.00300148000
2012-07-26495.00495.00492.00492.0027001336200
2012-07-25501.00501.00500.00500.0070003502700
2012-07-24489.00525.00489.00501.0031001541000
2012-07-23493.00494.00493.00493.0022001084700
2012-07-20495.00495.00486.00494.0051002519800
2012-07-19492.00495.00492.00494.0031001528900
2012-07-18495.00495.00490.00492.0031001532800
2012-07-17500.00500.00491.00495.00138006879600
2012-07-13500.00501.00500.00500.0047002350800
2012-07-12500.00504.00499.00500.0081004051300
2012-07-11500.00500.00497.00499.0032001594000
2012-07-10500.00505.00496.00497.0029001450500
2012-07-09500.00510.00500.00500.0073003684500

   ※ 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