[6930 JQスタンダード] 日本アンテナ 日足 時系列データ

[6930 JQスタンダード] 日本アンテナ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12677.00682.00670.00679.00110007444700
2017-12-11675.00675.00672.00672.0026001750600
2017-12-08680.00680.00670.00672.00109007335700
2017-12-07673.00680.00663.00677.0090006051400
2017-12-06670.00678.00664.00677.0024001605300
2017-12-05677.00680.00670.00670.0048003245100
2017-12-04670.00680.00668.00677.001490010012500
2017-12-01672.00672.00661.00666.0035002335000
2017-11-30679.00679.00666.00673.0074004975500
2017-11-29681.00682.00661.00670.00126008516900
2017-11-28650.00671.00650.00670.008700057400700
2017-11-27652.00652.00645.00650.0073004745200
2017-11-24653.00656.00652.00652.0040002612100
2017-11-22645.00660.00645.00652.0079005149300
2017-11-21639.00656.00638.00645.001590010279400
2017-11-20637.00645.00633.00635.0054003457800
2017-11-17636.00637.00630.00636.0067004241000
2017-11-16633.00637.00633.00636.0032002029100
2017-11-15643.00648.00635.00636.0044002813600
2017-11-14650.00660.00642.00642.0061003995100
2017-11-13649.00650.00643.00643.0045002906600
2017-11-10645.00649.00643.00643.0030001938300
2017-11-09657.00657.00648.00649.0096006250000
2017-11-08662.00662.00649.00650.00118007736600
2017-11-07657.00670.00652.00652.0067004438500
2017-11-06640.00660.00640.00657.0072004691100
2017-11-02650.00658.00640.00640.00133008587500
2017-11-01681.00688.00646.00660.001920012889300
2017-10-31670.00690.00667.00680.00137009303800
2017-10-30663.00673.00663.00670.00114007612700
2017-10-27660.00663.00640.00663.00102006657000
2017-10-26649.00664.00646.00654.002740017947800
2017-10-25646.00650.00646.00649.00104006731200
2017-10-24649.00650.00637.00645.0065004207800
2017-10-23628.00645.00625.00645.003030019227500
2017-10-20626.00631.00626.00628.0024001506000
2017-10-19637.00637.00628.00628.0060003803300
2017-10-18636.00636.00630.00635.0076004824300
2017-10-17629.00635.00628.00629.0086005415500
2017-10-16633.00635.00628.00628.0052003285200
2017-10-13637.00638.00629.00635.0059003741600
2017-10-12631.00634.00625.00633.0070004416400
2017-10-11625.00631.00624.00631.00123007722200
2017-10-10625.00630.00625.00626.0074004634900
2017-10-06626.00626.00624.00624.00900562300
2017-10-05623.00626.00620.00620.0017001057800
2017-10-04619.00623.00619.00623.001300807100
2017-10-03619.00627.00619.00622.0034002115600
2017-10-02618.00620.00618.00620.0021001300800
2017-09-29618.00618.00614.00615.0038002341300
2017-09-28620.00620.00615.00618.0028001729200
2017-09-27621.00621.00620.00620.00500310200
2017-09-26618.00622.00617.00619.0018001113400
2017-09-25615.00625.00615.00617.0042002598400
2017-09-22619.00619.00608.00615.0063003869700
2017-09-21619.00619.00611.00614.001000615500
2017-09-20622.00622.00615.00615.0025001548600
2017-09-19608.00615.00608.00615.001840011214000
2017-09-15625.00625.00621.00621.0025001559300
2017-09-14626.00626.00625.00625.0017001063000
2017-09-13627.00629.00613.00627.0065004054900
2017-09-12630.00631.00620.00620.0090005616500
2017-09-11632.00641.00610.00620.003020018860100
2017-09-08595.00606.00595.00602.0044002640000
2017-09-07593.00595.00593.00595.00700415500
2017-09-06592.00592.00592.00592.00147008702400
2017-09-05587.00598.00587.00589.001850010992200
2017-09-04588.00588.00586.00586.0046002698600
2017-09-01585.00591.00585.00590.0035002064500
2017-08-31590.00592.00581.00587.00121007088200
2017-08-30590.00590.00586.00590.001000586800
2017-08-29588.00589.00586.00586.00300176300
2017-08-28582.00590.00582.00588.001600939100
2017-08-25586.00586.00580.00585.0046002673400
2017-08-24583.00586.00583.00583.0025001458200
2017-08-23587.00588.00583.00586.0018001054700
2017-08-22582.00587.00582.00582.001300759100
2017-08-21584.00589.00581.00584.0036002102000
2017-08-18582.00585.00582.00584.0023001343600
2017-08-17581.00581.00580.00581.0037002149600
2017-08-16580.00583.00579.00583.002190012724300
2017-08-15579.00586.00576.00580.002490014391600
2017-08-14581.00581.00577.00579.0034001971800
2017-08-10578.00587.00578.00581.0026001518400
2017-08-09591.00591.00578.00583.00160009351800
2017-08-08585.00592.00581.00591.0074004336900
2017-08-07589.00590.00582.00584.0076004455600
2017-08-04580.00597.00578.00587.0075004386100
2017-08-03599.00607.00592.00600.002130012799000
2017-08-02578.00592.00578.00584.003590020985700
2017-08-01590.00599.00586.00586.0076004466600
2017-07-31596.00601.00580.00590.004840028832100
2017-07-28596.00598.00591.00597.0055003272400
2017-07-27597.00599.00592.00596.0034002028800
2017-07-26598.00599.00592.00597.0086005134600
2017-07-25586.00600.00585.00591.0077004545000
2017-07-24585.00587.00581.00585.0028001637700
2017-07-21585.00588.00580.00585.0055003216600
2017-07-20582.00586.00580.00585.0076004427000
2017-07-19580.00582.00580.00582.0065003771900
2017-07-18580.00580.00576.00579.0027001564000
2017-07-14578.00583.00577.00580.0067003885400
2017-07-13580.00584.00577.00577.001990011533500
2017-07-12580.00582.00576.00576.0046002661900
2017-07-11578.00581.00575.00578.0037002139500
2017-07-10580.00580.00575.00578.0044002541300
2017-07-07573.00573.00572.00573.00700401000
2017-07-06579.00579.00572.00572.0059003388700
2017-07-05577.00579.00575.00576.0044002537100
2017-07-04580.00580.00576.00576.00143008243500
2017-07-03574.00577.00568.00576.001870010685700
2017-06-30572.00575.00570.00570.0039002231900
2017-06-29570.00573.00570.00572.0021001199500
2017-06-28569.00574.00567.00567.0046002615500
2017-06-27566.00570.00566.00569.0064003637000
2017-06-26564.00567.00564.00567.0046002598800
2017-06-23567.00567.00561.00564.0096005409000
2017-06-22565.00566.00562.00562.00118006648400
2017-06-21566.00567.00564.00565.00175009879000
2017-06-20566.00570.00563.00565.0063003569500
2017-06-19566.00570.00565.00565.0046002606400
2017-06-16570.00570.00566.00566.001700964700
2017-06-15565.00575.00565.00570.0022001250100
2017-06-14562.00576.00561.00565.0055003115700
2017-06-13566.00566.00560.00562.0032001806300
2017-06-12567.00575.00565.00566.0081004606800
2017-06-09573.00573.00546.00565.002920016454400
2017-06-08576.00576.00570.00573.00118006762300
2017-06-07578.00578.00575.00575.0034001961200
2017-06-06576.00580.00576.00578.0036002077800
2017-06-05580.00581.00575.00577.00152008773200
2017-06-02580.00580.00578.00578.0021001217800
2017-06-01580.00584.00580.00584.001200698000
2017-05-31576.00579.00576.00579.00200115500
2017-05-30579.00579.00576.00576.0035002019300
2017-05-29577.00579.00577.00579.0030001734300
2017-05-26580.00580.00570.00575.00114006566900
2017-05-25580.00585.00580.00580.001730010052300
2017-05-24582.00583.00580.00580.0051002961100
2017-05-23580.00582.00580.00581.00120006964100
2017-05-22582.00583.00580.00580.0031001799600
2017-05-19587.00587.00582.00582.0033001930700
2017-05-18590.00590.00587.00587.001400823700
2017-05-17594.00594.00594.00594.00400237600
2017-05-16590.00595.00589.00590.0032001897800
2017-05-15590.00594.00590.00594.0029001715600
2017-05-12595.00596.00591.00591.0024001424100
2017-05-11597.00597.00595.00595.0052003094600
2017-05-10600.00603.00596.00600.0026001559900
2017-05-09599.00600.00598.00598.0058003478000
2017-05-08600.00600.00597.00599.00600359400
2017-05-02593.00603.00593.00596.0028001680500
2017-05-01598.00600.00598.00598.001000599000
2017-04-28595.00595.00595.00595.00500297500
2017-04-27591.00591.00591.00591.00200118200
2017-04-2600
2017-04-25589.00590.00589.00590.0019001120100
2017-04-24591.00591.00589.00589.0029001710100
2017-04-21589.00589.00589.00589.0010058900
2017-04-20589.00589.00588.00588.001500883400
2017-04-19594.00594.00594.00594.0029001722600
2017-04-18587.00589.00586.00589.0029001701700
2017-04-17586.00587.00586.00586.0022001289300
2017-04-14587.00587.00585.00586.0022001288200
2017-04-13585.00588.00585.00588.0022001289200
2017-04-12585.00589.00585.00585.002640015445400
2017-04-11591.00593.00585.00585.00143008389100
2017-04-10598.00598.00589.00590.0055003258200
2017-04-07588.00594.00588.00588.0031001831400
2017-04-06595.00595.00590.00590.00162009580200
2017-04-05595.00596.00595.00595.0070004166100
2017-04-04598.00598.00592.00595.0047002802700
2017-04-03600.00600.00591.00598.0053003161800
2017-03-31586.00589.00585.00589.0066003868100
2017-03-30590.00597.00584.00584.00159009345000
2017-03-29602.00602.00581.00592.00142008375100
2017-03-28605.00606.00604.00605.00101006109000
2017-03-27610.00610.00605.00606.00134008164000
2017-03-24614.00614.00608.00608.0044002687500
2017-03-23608.00610.00608.00610.0018001097200
2017-03-22610.00610.00608.00608.0043002619500
2017-03-21615.00615.00611.00612.0022001351000
2017-03-17611.00615.00610.00610.0036002201100
2017-03-16607.00611.00607.00611.0085005176000
2017-03-15610.00612.00607.00607.0055003355700
2017-03-14607.00610.00607.00609.0027001640000
2017-03-13610.00616.00605.00605.00120007330600
2017-03-10610.00612.00606.00610.0059003594300
2017-03-09607.00610.00605.00610.0066004011600
2017-03-08610.00612.00606.00606.00161009813200
2017-03-07605.00612.00604.00604.0076004600300
2017-03-06610.00612.00602.00605.0098005962900
2017-03-03610.00611.00600.00608.002910017532200
2017-03-02600.00621.00591.00598.004700028303100
2017-03-01581.00588.00580.00585.0036002100400
2017-02-28583.00590.00580.00585.0050002923000
2017-02-27580.00581.00579.00580.0068003943900
2017-02-24580.00590.00576.00576.0062003600100
2017-02-23576.00580.00575.00580.0039002251600
2017-02-22576.00578.00575.00576.0024001382400
2017-02-21575.00577.00573.00576.0064003677900
2017-02-20573.00575.00573.00575.001400803500
2017-02-17571.00572.00571.00572.001200685600
2017-02-16576.00577.00575.00575.0018001037300
2017-02-15575.00576.00575.00576.0018001035500
2017-02-14580.00580.00570.00574.0075004309400
2017-02-13576.00580.00576.00579.0050002895000
2017-02-10576.00576.00576.00576.0010057600
2017-02-09588.00588.00574.00576.0029001686400
2017-02-08580.00580.00573.00573.001400810800
2017-02-07572.00572.00567.00567.0034001934600
2017-02-06573.00575.00573.00573.0026001492200
2017-02-03576.00581.00572.00572.0032001840800
2017-02-02580.00581.00576.00581.0031001793400
2017-02-01580.00581.00580.00580.00300174100
2017-01-3100
2017-01-30588.00589.00582.00582.001300763400
2017-01-27589.00589.00588.00589.0037002178800
2017-01-26577.00590.00577.00589.00103006028500
2017-01-25591.00592.00565.00565.0089005191600
2017-01-24590.00592.00588.00592.001720010149500
2017-01-23570.00588.00567.00575.002160012362800
2017-01-20566.00576.00566.00570.001200685900
2017-01-19570.00576.00569.00570.0039002229300
2017-01-18568.00570.00568.00570.0070003988500
2017-01-17568.00572.00568.00570.0070003989400
2017-01-16568.00571.00568.00568.0037002102800
2017-01-13570.00571.00567.00568.0052002958200
2017-01-12575.00578.00568.00577.0038002186000
2017-01-11566.00570.00566.00568.0061003459600
2017-01-10563.00572.00563.00566.0082004647800
2017-01-06556.00564.00556.00564.0084004702400
2017-01-05555.00561.00555.00557.0076004241300
2017-01-04555.00557.00553.00556.0070003883400
2016-12-30555.00559.00555.00555.0062003459100
2016-12-29559.00559.00553.00555.0039002171700
2016-12-28549.00559.00549.00559.0042002330000
2016-12-27551.00551.00548.00550.0064003520300
2016-12-26549.00550.00549.00550.001500824600
2016-12-22553.00553.00550.00550.0033001821200
2016-12-21549.00554.00549.00553.0034001872900
2016-12-20552.00552.00550.00550.0082004522200
2016-12-19556.00559.00553.00553.0040002220100
2016-12-16560.00562.00555.00560.0061003416900
2016-12-15560.00560.00557.00560.0045002513700
2016-12-14558.00558.00554.00555.001500834000
2016-12-13559.00559.00551.00552.0020001115900
2016-12-12550.00563.00545.00556.00142007813400
2016-12-09552.00556.00545.00550.002140011721400
2016-12-08557.00559.00548.00548.0062003435200

   ※ 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