[6944 JQスタンダード] アイレックス 日足 時系列データ

[6944 JQスタンダード] アイレックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-27285.00292.00272.00282.00889000251423000
2017-02-24264.00281.00264.00280.00911000250712000
2017-02-23258.00269.00252.00267.00481000125679000
2017-02-22265.00266.00260.00261.0016800044049000
2017-02-21261.00270.00261.00265.00521000138290000
2017-02-20250.00262.00249.00261.0027400070313000
2017-02-17253.00254.00248.00254.009500023879000
2017-02-16251.00254.00243.00254.0016900042073000
2017-02-15252.00258.00246.00251.0018700047175000
2017-02-14266.00266.00248.00249.00464000119877000
2017-02-13250.00271.00248.00271.001102000288173000
2017-02-10248.00249.00238.00239.0023900058016000
2017-02-09248.00252.00245.00246.0012000029731000
2017-02-08258.00258.00242.00252.00409000102265000
2017-02-07262.00275.00260.00260.00576000154101000
2017-02-06263.00268.00259.00265.00455000119861000
2017-02-03244.00273.00244.00266.002132000553199000
2017-02-02238.00247.00234.00244.00490000119333000
2017-02-01246.00252.00236.00238.00480000117001000
2017-01-31228.00243.00227.00242.00432000102655000
2017-01-30223.00232.00223.00231.0018000041112000
2017-01-27227.00228.00221.00223.0017400038993000
2017-01-26235.00236.00224.00227.0042100096488000
2017-01-25244.00254.00236.00239.001416000347529000
2017-01-24222.00238.00221.00236.00742000172981000
2017-01-23223.00232.00219.00225.0030700068911000
2017-01-20226.00226.00215.00223.0041700091923000
2017-01-19236.00240.00223.00226.00549000127656000
2017-01-18232.00233.00228.00232.0041500095908000
2017-01-17251.00251.00234.00234.00564000135279000
2017-01-16261.00262.00244.00251.00861000215475000
2017-01-13261.00276.00252.00261.002659000703169000
2017-01-12255.00263.00243.00261.002802000710167000
2017-01-11290.00290.00246.00254.0040570001074019000
2017-01-10279.00323.00275.00303.00220700006716548000
2017-01-06201.00243.00201.00243.0077620001782265000
2017-01-05189.00201.00189.00193.00840000164840000
2017-01-04195.00198.00186.00189.00557000106832000
2016-12-30183.00194.00181.00194.00567000106852000
2016-12-29188.00193.00180.00183.00856000158199000
2016-12-28176.00197.00172.00192.001159000216696000
2016-12-27172.00180.00168.00177.0032500056584000
2016-12-26169.00173.00169.00172.0034400058778000
2016-12-22164.00186.00163.00166.002661000463071000
2016-12-21174.00174.00164.00164.0042700071763000
2016-12-20176.00178.00169.00173.001072000185341000
2016-12-19164.00204.00164.00185.00124220002355575000
2016-12-16165.00168.00161.00161.0036900060535000
2016-12-15158.00159.00156.00158.0011300017815000
2016-12-14158.00160.00157.00157.00250003956000
2016-12-13156.00160.00156.00159.008000012604000
2016-12-12158.00158.00155.00155.00570008926000
2016-12-09158.00160.00157.00158.008000012665000
2016-12-08162.00167.00162.00162.0016200026504000
2016-12-07158.00161.00158.00159.00360005751000
2016-12-06158.00161.00157.00158.007400011731000
2016-12-05156.00157.00155.00157.00360005601000
2016-12-02165.00165.00153.00156.0019400030773000
2016-12-01163.00169.00163.00166.0027400045404000
2016-11-30158.00171.00158.00161.0046300076416000
2016-11-29158.00159.00157.00158.00160002528000
2016-11-28157.00160.00157.00159.00400006341000
2016-11-25158.00161.00155.00157.009400014876000
2016-11-24160.00160.00156.00158.00430006793000
2016-11-22160.00160.00154.00157.009600015099000
2016-11-21161.00162.00159.00160.0013400021505000
2016-11-18163.00166.00161.00161.0016800027483000
2016-11-17161.00170.00156.00163.001186000196309000
2016-11-16155.00161.00151.00159.0035300055329000
2016-11-15155.00156.00149.00156.0045600069622000
2016-11-14141.00180.00141.00156.004453000722947000
2016-11-11140.00143.00136.00136.00620008588000
2016-11-10132.00139.00132.00139.00530007161000
2016-11-09138.00139.00123.00126.0019000024610000
2016-11-08140.00140.00138.00138.00190002639000
2016-11-07136.00142.00136.00140.00590008184000
2016-11-04141.00142.00138.00138.009500013283000
2016-11-02149.00149.00142.00143.0014600021146000
2016-11-01151.00152.00149.00149.00310004653000
2016-10-31151.00154.00150.00151.00350005315000
2016-10-28151.00154.00148.00151.00430006530000
2016-10-27152.00153.00151.00152.00180002744000
2016-10-26149.00155.00147.00153.009800014739000
2016-10-25155.00155.00149.00149.0013000019764000
2016-10-24159.00161.00156.00156.0010300016271000
2016-10-21166.00167.00159.00159.0027700044850000
2016-10-20157.00166.00157.00162.0048800078925000
2016-10-19150.00159.00150.00159.0015800024751000
2016-10-18153.00153.00148.00150.0010100015185000
2016-10-17155.00155.00153.00153.006600010171000
2016-10-14150.00154.00149.00153.009400014322000
2016-10-13145.00150.00144.00149.007200010562000
2016-10-12146.00146.00145.00145.00320004653000
2016-10-11145.00146.00144.00145.0011400016498000
2016-10-07149.00149.00146.00148.00570008404000
2016-10-06148.00152.00148.00150.007000010509000
2016-10-05149.00150.00146.00150.009400013954000
2016-10-04151.00151.00142.00148.0016700024504000
2016-10-03153.00153.00150.00151.009100013743000
2016-09-30154.00155.00152.00152.007400011384000
2016-09-29156.00156.00155.00155.00380005900000
2016-09-28154.00157.00154.00156.007500011710000
2016-09-27157.00157.00154.00154.00580008973000
2016-09-26159.00159.00156.00156.00540008450000
2016-09-23158.00160.00157.00158.0010500016622000
2016-09-21157.00158.00154.00157.0011000017198000
2016-09-20165.00165.00157.00159.0019800031573000
2016-09-16156.00171.00156.00165.001370000226776000
2016-09-15156.00157.00153.00153.006600010226000
2016-09-14161.00161.00155.00155.0023500036985000
2016-09-13161.00164.00161.00163.009500015467000
2016-09-12159.00164.00159.00161.0010900017506000
2016-09-09164.00165.00161.00161.0011400018565000
2016-09-08169.00169.00161.00166.0019800032766000
2016-09-07164.00173.00163.00169.0022700038094000
2016-09-06160.00166.00160.00164.0019200031448000
2016-09-05162.00162.00156.00158.0023700037510000
2016-09-02164.00164.00161.00162.0010100016407000
2016-09-01163.00168.00160.00166.0023700038825000
2016-08-31175.00175.00161.00163.00805000133193000
2016-08-30191.00191.00171.00173.00994000177351000
2016-08-29196.00205.00186.00189.001707000338757000
2016-08-26190.00196.00188.00194.00900000173479000
2016-08-25189.00198.00185.00190.001292000246747000
2016-08-24170.00193.00169.00193.001681000311382000
2016-08-23171.00173.00165.00170.0030200050921000
2016-08-22155.00181.00155.00175.00945000164686000
2016-08-19155.00159.00155.00157.00520008148000
2016-08-18159.00160.00155.00155.00460007241000
2016-08-17155.00160.00151.00160.0015700024479000
2016-08-16158.00162.00155.00155.007400011633000
2016-08-15155.00163.00155.00160.00620009888000
2016-08-12157.00158.00153.00154.009900015350000
2016-08-10152.00158.00151.00158.0010300015902000
2016-08-09159.00164.00155.00155.0017900028342000
2016-08-08177.00183.00159.00159.0042200071698000
2016-08-05181.00192.00177.00177.0035300065143000
2016-08-04190.00194.00182.00182.00812000152208000
2016-08-03173.00188.00172.00186.001071000195931000
2016-08-02174.00181.00173.00175.0030000053054000
2016-08-01176.00178.00171.00174.0020000034667000
2016-07-29166.00175.00166.00174.0029900051120000
2016-07-28166.00174.00166.00169.0018700031653000
2016-07-27176.00183.00167.00167.0035000060647000
2016-07-26176.00177.00169.00171.0046000079299000
2016-07-25158.00180.00153.00179.00882000149071000
2016-07-22165.00167.00157.00157.0049500079586000
2016-07-21171.00179.00167.00170.0046500079864000
2016-07-20170.00179.00167.00169.00733000124926000
2016-07-19205.00212.00173.00177.003466000681372000
2016-07-15199.00205.00185.00192.002622000511195000
2016-07-14168.00204.00168.00204.004449000838683000
2016-07-13159.00172.00157.00167.00960000158188000
2016-07-12153.00159.00149.00155.0039900061534000
2016-07-11157.00158.00148.00153.0039600060501000
2016-07-08167.00171.00144.00152.00779000120334000
2016-07-07163.00178.00162.00168.001183000201306000
2016-07-06170.00178.00159.00162.001187000197634000
2016-07-05176.00195.00168.00180.004544000828391000
2016-07-04148.00177.00147.00177.002854000465969000
2016-07-01155.00155.00144.00148.0065600097935000
2016-06-30154.00170.00145.00146.001659000259701000
2016-06-29150.00182.00147.00164.0069230001171025000
2016-06-28133.00154.00130.00145.003223000461701000
2016-06-27109.00153.00109.00128.005162000695805000
2016-06-24125.00127.0099.00105.0064400073230000
2016-06-23123.00127.00123.00124.0042000052223000
2016-06-22131.00137.00126.00126.0060700080049000
2016-06-21136.00142.00129.00133.001693000229358000
2016-06-20127.00139.00124.00127.001069000139354000
2016-06-17135.00150.00124.00126.002216000303813000
2016-06-16156.00177.00132.00132.005515000863463000
2016-06-15127.00167.00120.00151.0073190001060158000
2016-06-14106.00156.00106.00147.00115380001659751000
2016-06-13107.00110.00105.00106.00560006009000
2016-06-10105.00107.00105.00107.007000741000
2016-06-09105.00106.00105.00106.00410004316000
2016-06-08109.00109.00107.00107.00390004222000
2016-06-07110.00111.00110.00110.008000884000
2016-06-06110.00111.00109.00110.00130001430000
2016-06-03110.00111.00110.00111.00540005968000
2016-06-02110.00110.00108.00110.00180001961000
2016-06-01111.00112.00110.00111.00230002561000
2016-05-31110.00111.00108.00111.00160001758000
2016-05-30109.00110.00109.00109.005000546000
2016-05-27110.00111.00108.00109.00130001419000
2016-05-26112.00112.00111.00111.007000781000
2016-05-25111.00111.00110.00111.00120001329000
2016-05-24109.00111.00109.00110.00130001431000
2016-05-23106.00109.00106.00108.00390004169000
2016-05-20111.00113.00110.00110.00240002668000
2016-05-19115.00116.00110.00111.0010800012228000
2016-05-18108.00110.00107.00108.00430004664000
2016-05-17106.00108.00106.00108.006000641000
2016-05-16107.00107.00105.00105.008000847000
2016-05-13109.00109.00105.00106.00220002347000
2016-05-12110.00110.00110.00110.001000110000
2016-05-11111.00111.00106.00109.00480005216000
2016-05-10111.00111.00109.00109.006000663000
2016-05-09109.00110.00109.00110.00110001203000
2016-05-06108.00108.00108.00108.002000216000
2016-05-02109.00109.00105.00108.00460004893000
2016-04-28111.00111.00110.00110.00170001878000
2016-04-27109.00111.00109.00111.00190002085000
2016-04-26112.00112.00109.00109.00190002097000
2016-04-25112.00113.00110.00112.00150001675000
2016-04-22108.00111.00108.00111.00120001315000
2016-04-21112.00112.00112.00112.00120001344000
2016-04-20110.00111.00110.00111.00220002423000
2016-04-19111.00112.00109.00112.00230002544000
2016-04-18107.00109.00107.00109.00270002921000
2016-04-15110.00111.00109.00111.00230002543000
2016-04-14111.00114.00111.00112.00510005721000
2016-04-13109.00112.00109.00110.00300003306000
2016-04-12105.00108.00105.00108.00200002134000
2016-04-11105.00105.00105.00105.009000945000
2016-04-08100.00105.00100.00105.00300003057000
2016-04-07101.00103.00101.00102.00460004668000
2016-04-06101.00102.00100.00102.00650006539000
2016-04-05108.00108.00103.00104.00460004813000
2016-04-04108.00110.00108.00108.00230002500000
2016-04-01114.00114.00110.00110.00540006058000
2016-03-31114.00117.00113.00114.00230002640000
2016-03-30113.00116.00113.00114.00260002978000
2016-03-29112.00113.00109.00113.00880009774000
2016-03-28116.00117.00111.00113.0021400024322000
2016-03-25109.00130.00109.00121.003365000412284000
2016-03-24106.00108.00105.00106.00340003618000
2016-03-23108.00108.00106.00108.00240002569000
2016-03-22107.00108.00106.00106.00140001494000
2016-03-18107.00107.00107.00107.00200002140000
2016-03-17109.00111.00107.00108.00370004040000
2016-03-16111.00111.00107.00110.00520005642000
2016-03-15113.00113.00108.00110.0011800012949000
2016-03-14113.00114.00111.00113.00870009733000
2016-03-11116.00116.00110.00111.0020300022938000
2016-03-10110.00133.00107.00118.001364000166310000
2016-03-09107.00110.00103.00109.00480005099000
2016-03-08113.00113.00107.00109.00330003624000
2016-03-07108.00114.00106.00113.0012200013400000
2016-03-04103.00108.0099.00108.0019000019690000
2016-03-0399.00103.0097.00103.00630006269000
2016-03-0297.0099.0096.0099.00400003903000
2016-03-0193.0097.0092.0097.00480004536000
2016-02-2995.0096.0093.0093.00410003898000
2016-02-2694.0095.0093.0094.00270002548000
2016-02-2594.0094.0093.0094.00350003288000
2016-02-2490.0093.0090.0093.00430003932000
2016-02-2394.0095.0090.0094.00590005491000
2016-02-2292.0094.0089.0094.00290002674000

   ※ 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