[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 
2017-05-24582.00583.00580.00580.0051002961100
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
2016-12-07561.00568.00550.00550.0097005425400
2016-12-06562.00562.00561.00562.0039002188200
2016-12-05559.00559.00559.00559.0036002012400
2016-12-02554.00558.00554.00558.0021001171400
2016-12-01555.00562.00555.00560.0045002516900
2016-11-30545.00560.00545.00555.0040002226900
2016-11-29550.00551.00542.00551.0024001313900
2016-11-28546.00550.00542.00550.0055003004200
2016-11-25545.00547.00545.00546.0039002130100
2016-11-24552.00552.00540.00540.002740014934800
2016-11-22541.00552.00541.00552.0038002080900
2016-11-21546.00546.00543.00546.001840010028400
2016-11-18548.00552.00540.00545.002020011020200
2016-11-17545.00554.00545.00549.00600328800
2016-11-16550.00555.00534.00555.004720025904000
2016-11-15538.00550.00538.00548.0023001244100
2016-11-14549.00559.00541.00541.0044002412000
2016-11-11545.00559.00536.00559.0065003525400
2016-11-10543.00558.00540.00550.0091004964900
2016-11-09550.00559.00538.00545.001890010357400
2016-11-08560.00566.00545.00551.0044002438800
2016-11-07540.00567.00540.00567.002020011180600
2016-11-04537.00547.00534.00547.0065003503500
2016-11-02541.00541.00537.00537.001400754900
2016-11-01542.00543.00542.00543.00500271100
2016-10-31539.00542.00539.00542.0031001673900
2016-10-28535.00538.00535.00536.0031001659000
2016-10-27538.00540.00535.00538.0026001400500
2016-10-26538.00538.00533.00535.0056003000500
2016-10-25535.00537.00535.00536.0037001982500
2016-10-24534.00535.00534.00535.0020001069000
2016-10-21536.00536.00534.00534.001300694800
2016-10-20537.00538.00537.00538.00500268600
2016-10-19534.00534.00534.00534.001000534000
2016-10-18533.00534.00532.00534.00600319900
2016-10-17535.00539.00532.00539.0019001017700
2016-10-14535.00535.00533.00534.0026001389600
2016-10-13535.00535.00535.00535.001000535000
2016-10-12537.00538.00535.00535.0025001340400
2016-10-11535.00543.00535.00537.004190022424600
2016-10-07535.00537.00535.00535.001800963200
2016-10-06533.00534.00533.00534.00500266900
2016-10-05531.00538.00531.00533.0022001173800
2016-10-04532.00532.00530.00532.001300690700
2016-10-03537.00537.00537.00537.0010053700
2016-09-30534.00537.00534.00537.001800964500
2016-09-29529.00530.00529.00530.001400741000
2016-09-28526.00529.00526.00529.00800421700
2016-09-27524.00525.00524.00525.00900472100
2016-09-26523.00525.00518.00525.0026001356400
2016-09-23523.00527.00520.00520.0031001621100
2016-09-21521.00523.00513.00523.006120031827400
2016-09-20520.00525.00511.00519.0078004037700
2016-09-16525.00525.00511.00520.00117006054400
2016-09-15532.00532.00508.00518.002090010789400
2016-09-14532.00533.00532.00532.0031001649400
2016-09-13535.00535.00535.00535.0025001337500
2016-09-12535.00535.00532.00533.001400746900
2016-09-09537.00538.00535.00535.0047002519400
2016-09-08538.00550.00538.00538.00113006149300
2016-09-07538.00548.00538.00545.001700916600
2016-09-06538.00543.00538.00538.0065003526500
2016-09-05539.00542.00538.00539.001500810400
2016-09-02536.00542.00535.00541.0023001238400
2016-09-01535.00538.00535.00538.00500268100
2016-08-31550.00550.00536.00537.0070003797400
2016-08-30538.00554.00538.00538.0062003406100
2016-08-29535.00537.00534.00535.0023001229400
2016-08-26534.00535.00534.00534.001200641100
2016-08-25531.00532.00531.00532.001800956200
2016-08-24527.00527.00527.00527.00200105400
2016-08-2300
2016-08-22540.00540.00522.00535.0039002069100
2016-08-19541.00544.00535.00538.0020001078800
2016-08-18541.00541.00541.00541.00200108200
2016-08-17542.00550.00542.00545.0025001361800
2016-08-16543.00546.00543.00543.0062003371900
2016-08-15541.00543.00541.00543.00500270800
2016-08-12547.00553.00542.00549.0043002357200
2016-08-10544.00555.00542.00555.0022001201800
2016-08-09547.00550.00543.00544.0019001036200
2016-08-08545.00545.00540.00543.0047002552000
2016-08-05538.00546.00538.00546.0022001187400
2016-08-04546.00547.00543.00543.001200653400
2016-08-03551.00551.00545.00547.00700384700
2016-08-02557.00558.00557.00558.00600334500
2016-08-01560.00566.00560.00565.001300733800
2016-07-29548.00560.00547.00560.0074004127800
2016-07-28546.00555.00541.00552.0041002253300
2016-07-27546.00549.00546.00549.00800438100
2016-07-26549.00556.00548.00548.0031001705400
2016-07-25545.00548.00545.00548.0032001750800
2016-07-22546.00552.00540.00545.0091004976800
2016-07-21545.00547.00545.00546.00700381900
2016-07-20554.00560.00546.00550.00144007982200
2016-07-19548.00555.00548.00555.0039002145400
2016-07-15548.00549.00542.00544.0022001203700
2016-07-14549.00549.00548.00548.00200109700
2016-07-13548.00556.00548.00549.001800992700
2016-07-12541.00558.00541.00558.0070003887300
2016-07-11543.00553.00541.00541.0020001099000
2016-07-08541.00543.00541.00543.00900487100
2016-07-07541.00541.00541.00541.00200108200
2016-07-06550.00563.00544.00548.0028001539200
2016-07-05557.00565.00555.00555.00130007248600
2016-07-04551.00557.00550.00557.00900498800
2016-07-01547.00547.00547.00547.00400218800
2016-06-30550.00550.00541.00541.001300712100
2016-06-29550.00550.00545.00546.00800438400
2016-06-28543.00545.00541.00541.00800434900
2016-06-27540.00540.00538.00540.0031001673700
2016-06-24551.00551.00545.00545.0047002573000
2016-06-23550.00550.00550.00550.00600330000
2016-06-22556.00556.00550.00550.0036001990400
2016-06-21555.00555.00555.00555.001200666000
2016-06-20556.00556.00555.00555.00800444700
2016-06-17556.00557.00555.00556.0023001278100
2016-06-16562.00562.00561.00561.00300168500
2016-06-1500
2016-06-14567.00568.00565.00565.001500850100
2016-06-13575.00579.00566.00566.0035001997900
2016-06-10574.00582.00574.00574.0061003503200
2016-06-09572.00574.00572.00574.00700400600
2016-06-08575.00578.00573.00578.00700402400
2016-06-07580.00581.00574.00581.00900520600
2016-06-06580.00581.00575.00575.001600928500
2016-06-03582.00582.00581.00581.001600930600
2016-06-02582.00598.00582.00582.0049002876500
2016-06-01581.00583.00581.00582.001400815000
2016-05-31580.00589.00580.00586.0022001281600
2016-05-30592.00592.00590.00590.001000591600
2016-05-27592.00592.00592.00592.00500296000
2016-05-26590.00598.00590.00592.001200713600
2016-05-25590.00591.00590.00590.001200708100
2016-05-24591.00591.00581.00590.0026001514900
2016-05-23590.00599.00590.00590.001100651900
2016-05-20594.00596.00592.00596.00600356100
2016-05-19594.00594.00594.00594.00200118800

   ※ 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