[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 
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
2016-05-18586.00593.00586.00593.0042002463900
2016-05-17587.00587.00587.00587.00200117400
2016-05-16598.00598.00584.00585.0037002185900
2016-05-13590.00599.00590.00599.001600954200
2016-05-12583.00595.00583.00584.0039002288500
2016-05-11596.00598.00593.00593.0033001959700
2016-05-10596.00596.00592.00592.0037002203000
2016-05-09598.00599.00593.00595.0038002268800
2016-05-06591.00591.00590.00590.001500885100
2016-05-02591.00600.00580.00590.00105006128700
2016-04-28600.00600.00592.00592.001000599200
2016-04-27587.00587.00587.00587.0010058700
2016-04-26597.00597.00587.00587.00200118400
2016-04-25597.00597.00597.00597.0030001791000
2016-04-22597.00597.00597.00597.0031001850700
2016-04-21595.00598.00595.00595.00700417000
2016-04-20590.00591.00590.00591.00800472700
2016-04-19598.00598.00588.00591.0019001119700
2016-04-18600.00600.00590.00598.0045002693400
2016-04-15596.00596.00596.00596.00400238400
2016-04-14592.00600.00581.00590.0041002421900
2016-04-13590.00590.00590.00590.001000590000
2016-04-12590.00590.00590.00590.0021001239000
2016-04-11590.00592.00590.00591.0021001239800
2016-04-08584.00584.00581.00581.001300755900
2016-04-07584.00584.00584.00584.00200116800
2016-04-06577.00583.00577.00583.0022001273300
2016-04-05580.00587.00577.00587.0019001103300
2016-04-04583.00583.00577.00578.001000580700
2016-04-01583.00596.00583.00586.00900529100
2016-03-31595.00595.00595.00595.00800476000
2016-03-30599.00600.00593.00595.0021001253600
2016-03-29572.00609.00572.00599.001600960900
2016-03-28609.00609.00608.00609.0040002435700
2016-03-25605.00609.00605.00609.0031001878800
2016-03-24610.00611.00605.00605.0019001158600
2016-03-23604.00612.00600.00601.0022001329200
2016-03-22607.00610.00603.00604.0037002236300
2016-03-18608.00609.00608.00609.00200121700
2016-03-17611.00612.00582.00596.0044002614500
2016-03-16594.00604.00594.00598.0028001668700
2016-03-15614.00614.00614.00614.00800491200
2016-03-14603.00609.00599.00609.0045002719700
2016-03-11609.00609.00599.00600.00600361000
2016-03-10614.00614.00605.00609.00700427900
2016-03-09615.00615.00615.00615.00400246000
2016-03-08615.00615.00613.00613.0020001229800
2016-03-07615.00615.00613.00613.0018001106800
2016-03-04609.00615.00609.00615.0020001219500
2016-03-03609.00609.00605.00605.0025001516100
2016-03-02600.00612.00600.00609.0061003704700
2016-03-01608.00608.00599.00599.001000601800
2016-02-29599.00605.00599.00599.0034002051500
2016-02-26598.00599.00595.00596.0031001850000
2016-02-25594.00594.00586.00587.0018001060900
2016-02-24584.00585.00584.00585.0028001637200
2016-02-23585.00585.00585.00585.00200117000
2016-02-22571.00586.00571.00578.00700405800
2016-02-1900
2016-02-18585.00585.00585.00585.00200117000
2016-02-17590.00590.00585.00585.001300765500
2016-02-16595.00596.00583.00596.0042002495000
2016-02-15571.00588.00569.00580.0058003377200
2016-02-12567.00575.00560.00575.0099005624000
2016-02-10579.00582.00567.00575.0088005045200
2016-02-09583.00585.00575.00575.0046002667100
2016-02-08585.00585.00585.00585.001200702000
2016-02-05585.00585.00576.00584.0035002039400
2016-02-04585.00587.00575.00585.0046002676400
2016-02-03570.00585.00570.00585.00103005933000
2016-02-02577.00585.00577.00580.0031001797400
2016-02-01601.00601.00581.00585.0058003414900
2016-01-29616.00625.00577.00580.002910017515400
2016-01-28560.00656.00555.00600.008820053040700
2016-01-27560.00560.00552.00560.0031001725700
2016-01-26560.00560.00559.00559.00500279900
2016-01-25561.00563.00558.00560.0041002297000
2016-01-22552.00558.00552.00558.00300166200
2016-01-21550.00564.00550.00552.0045002489200
2016-01-20571.00571.00560.00560.0047002657500
2016-01-19564.00572.00564.00564.00900510200
2016-01-18562.00565.00562.00564.00900506800
2016-01-15573.00573.00560.00569.001700966000
2016-01-14570.00579.00559.00565.0071004028700
2016-01-13575.00577.00565.00570.001700975500
2016-01-12562.00568.00560.00563.0045002534100
2016-01-08561.00566.00561.00562.00800450100
2016-01-07565.00565.00560.00561.00130007293800
2016-01-06567.00567.00566.00566.001600906300
2016-01-05580.00580.00566.00566.0049002815800
2016-01-04579.00589.00568.00568.0039002267100
2015-12-30573.00580.00572.00576.0036002073300
2015-12-29560.00573.00560.00571.001500848000
2015-12-28556.00572.00556.00560.001100616300
2015-12-25550.00555.00543.00549.002030011155500
2015-12-24555.00557.00542.00550.007110039185500
2015-12-22570.00578.00565.00566.003220018352300
2015-12-21575.00579.00575.00575.0038002187700
2015-12-18580.00585.00579.00579.0024001392500
2015-12-17582.00587.00580.00580.0075004360800
2015-12-16582.00582.00581.00581.0023001337600
2015-12-15580.00582.00580.00582.001400813400
2015-12-14580.00580.00576.00580.0047002721200
2015-12-11583.00585.00583.00584.00500292000
2015-12-10588.00588.00585.00585.0021001231000
2015-12-09593.00593.00587.00588.0032001883900
2015-12-08593.00597.00593.00593.0036002138600
2015-12-07598.00598.00592.00592.0052003095600
2015-12-04592.00595.00592.00592.0039002313100
2015-12-03593.00593.00588.00592.0019001124700
2015-12-02590.00593.00587.00590.0034002005600
2015-12-01590.00593.00588.00590.0029001708700
2015-11-30590.00593.00590.00590.0024001416500
2015-11-27597.00597.00590.00590.0032001898800
2015-11-26588.00595.00588.00590.0031001841200

   ※ 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