[7747 JQスタンダード] アサヒインテック 日足 時系列データ

[7747 JQスタンダード] アサヒインテック (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-302000.002085.002000.002075.0032006565800
2012-03-291981.002000.001981.002000.0014002789700
2012-03-281941.001941.001941.001941.00300582300
2012-03-2700
2012-03-261992.001993.001992.001993.0022004384100
2012-03-2300
2012-03-2200
2012-03-211958.001959.001958.001959.0011002154800
2012-03-1900
2012-03-161934.001954.001934.001954.008001558100
2012-03-1500
2012-03-141930.001930.001930.001930.00100193000
2012-03-131915.001915.001900.001900.00400764500
2012-03-121890.001955.001890.001955.0012002313400
2012-03-091820.001920.001820.001920.00500938600
2012-03-081870.001870.001860.001860.0011002051300
2012-03-071920.001920.001890.001900.0031005894000
2012-03-061915.001932.001915.001932.0011002117900
2012-03-051871.001930.001853.001893.00920017359500
2012-03-021850.001860.001810.001829.003320061286300
2012-03-011963.001963.001877.001895.001880035700200
2012-02-291899.001967.001853.001967.005260099244700
2012-02-281928.001928.001886.001912.002050039058000
2012-02-271940.001950.001881.001920.002920055982500
2012-02-241965.001970.001909.001934.004180080748000
2012-02-231900.001995.001900.001995.004540089322200
2012-02-221918.001934.001881.001900.0055800106295000
2012-02-211972.001976.001930.001939.001770034696400
2012-02-201989.001996.001950.001993.001900037755700
2012-02-171959.001988.001931.001968.002120041642900
2012-02-161962.001996.001920.001923.002630051177500
2012-02-151884.002001.001884.001999.00100800197433100
2012-02-141807.001848.001785.001848.00790014428400
2012-02-131830.001830.001802.001802.002190039665700
2012-02-101775.001837.001757.001837.002740049350100
2012-02-091700.001770.001690.001748.004060070431900
2012-02-081703.001735.001702.001702.003230055296300
2012-02-071705.001716.001700.001709.001820031108200
2012-02-061716.001718.001690.001703.003200054576700
2012-02-031727.001727.001704.001716.002660045661800
2012-02-021784.001784.001695.001728.002400041855900
2012-02-011740.001794.001731.001794.001220021497000
2012-01-311730.001773.001713.001739.002960051584200
2012-01-301765.001765.001711.001729.002240038749600
2012-01-271755.001813.001755.001795.002480044347100
2012-01-261767.001780.001767.001772.002840050401700
2012-01-251794.001803.001771.001790.002160038766900
2012-01-241815.001815.001779.001794.003220057574100
2012-01-231745.001779.001716.001779.001150020196200
2012-01-201721.001745.001660.001740.001280021807200
2012-01-191680.001682.001635.001641.001010016805800
2012-01-181700.001722.001641.001648.001140019289700
2012-01-171675.001692.001673.001674.001600026876000
2012-01-161658.001675.001656.001675.00710011815300
2012-01-131684.001684.001667.001680.001420023777600
2012-01-121730.001760.001683.001684.001390023685200
2012-01-111727.001740.001721.001730.001760030477300
2012-01-101724.001775.001716.001756.001190020789600
2012-01-061770.001770.001724.001724.001290022595100
2012-01-051827.001827.001751.001751.00940016803500
2012-01-041780.001807.001770.001787.001190021294900
2011-12-301715.001745.001700.001745.004810082417100
2011-12-291715.001718.001685.001715.004220071761500
2011-12-281774.001776.001707.001715.002360040931900
2011-12-271750.001780.001749.001750.003720065197500
2011-12-261786.001820.001764.001764.001730030859400
2011-12-221806.001807.001775.001785.00680012221900
2011-12-211824.001852.001820.001823.002470045179100
2011-12-201824.001840.001820.001824.001220022254700
2011-12-191825.001828.001822.001824.00660012043800
2011-12-161887.001887.001825.001825.00610011221900
2011-12-151841.001879.001811.001840.002220041245200
2011-12-141941.001941.001841.001841.002410045367900
2011-12-132000.002000.001928.001940.001970038811400
2011-12-121960.002016.001960.001999.001440028711000
2011-12-091930.001962.001901.001951.001120021771400
2011-12-081976.002011.001895.001918.002490048113300
2011-12-072021.002021.001930.001976.003300065191900
2011-12-062000.002044.001986.001995.002490049792800
2011-12-052050.002050.002000.002028.002060041688000
2011-12-022002.002014.001990.002001.001380027587200
2011-12-012001.002049.001992.002026.002830057130900
2011-11-301930.002039.001930.001990.00176400349069700
2011-11-291904.001935.001872.001890.005150097335600
2011-11-281917.001940.001885.001905.001970037682200
2011-11-251855.001916.001855.001909.002310043520500
2011-11-241917.001917.001810.001813.001770032343100
2011-11-221921.001929.001920.001922.003540068067500
2011-11-211920.001977.001910.001977.003970076345400
2011-11-181711.001870.001711.001865.002570047018000
2011-11-171780.001799.001720.001784.002070036276100
2011-11-161760.001768.001690.001700.001920033116600
2011-11-151818.001818.001761.001761.002200039639400
2011-11-141820.001826.001811.001817.004870088620300
2011-11-111797.001849.001797.001820.001780032379000
2011-11-101831.001848.001814.001837.002920053389600
2011-11-091890.001900.001803.001831.001540028604100
2011-11-081908.001908.001880.001890.001890035878200
2011-11-071910.001914.001890.001908.001190022679000
2011-11-041900.001910.001870.001900.002360044722800
2011-11-021896.001920.001870.001880.00820015447700
2011-11-011999.001999.001900.001900.001010019582500
2011-10-311990.002005.001970.002000.001970039204700
2011-10-281931.001960.001910.001950.002590050316600
2011-10-271900.001954.001880.001911.002520048298500
2011-10-261870.001887.001860.001876.001670031231600
2011-10-251842.001861.001827.001850.001900035106800
2011-10-241821.001825.001711.001802.0058700105637500
2011-10-211875.001890.001855.001861.0055400103771100
2011-10-201911.001935.001902.001935.001270024357100
2011-10-191955.001993.001911.001915.002380046031900
2011-10-181947.002010.001937.001995.001950038312200
2011-10-171955.001955.001925.001947.00960018679600
2011-10-141940.001953.001905.001905.001820034979700
2011-10-131950.001951.001905.001919.002220042832500
2011-10-121974.001980.001960.001980.001110021883300
2011-10-111995.002035.001985.002000.001730034629400
2011-10-072010.002014.001956.001963.002180043174300
2011-10-062005.002040.001996.002007.001910038300100
2011-10-052060.002060.002020.002020.00840017068900
2011-10-042040.002065.002020.002050.00950019351300
2011-10-032073.002080.002068.002075.001850038354600
2011-09-302060.002073.002015.002073.001690034632600
2011-09-291990.002055.001980.002055.001020020320700
2011-09-282015.002019.002010.002017.00600012092600
2011-09-272025.002080.002025.002060.001600032871300
2011-09-262125.002127.001980.002016.003370069038300
2011-09-222010.002030.001980.002000.002700054031200
2011-09-211999.002049.001999.002020.00910018431100
2011-09-202021.002030.001998.002000.001070021489300
2011-09-161962.002128.001959.002128.004530091934000
2011-09-151995.002039.001959.001981.00850016960100
2011-09-142080.002086.001971.001973.002920059035900
2011-09-132090.002120.002080.002094.004360091502600
2011-09-122085.002145.002070.002130.0055500117283300
2011-09-092050.002087.002050.002080.002030042081100
2011-09-082043.002080.002030.002037.00820016812600
2011-09-071994.002044.001994.002043.001220024491700
2011-09-062040.002040.001980.001981.002580051458600
2011-09-052079.002079.002066.002070.003820079091200
2011-09-022088.002088.002025.002054.004870099753700
2011-09-012120.002120.002088.002088.002960062140400
2011-08-312140.002140.002100.002120.001390029413200
2011-08-302110.002127.002098.002121.003620076217700
2011-08-292100.002125.002070.002103.0051400108474200
2011-08-262000.002049.001993.002047.003170064560700
2011-08-251950.002003.001950.002003.002600051745400
2011-08-241970.001975.001937.001950.004170081876500
2011-08-231890.001922.001857.001922.001910036100200
2011-08-221862.001895.001857.001883.001290024248700
2011-08-191872.001950.001872.001902.0058700112043600
2011-08-181900.001902.001872.001872.004430083607300
2011-08-171930.001930.001896.001901.003570067936200
2011-08-161983.001983.001908.001930.004890094815400
2011-08-152002.002022.001975.001991.003670073182700
2011-08-122080.002090.002020.002077.003750077235800
2011-08-112037.002065.002028.002060.001420029032700
2011-08-102100.002110.002035.002039.0054800113670900
2011-08-092050.002139.002031.002130.003880080892300
2011-08-082101.002145.002010.002112.004770098691500
2011-08-052160.002205.002125.002190.0054800119102000
2011-08-042126.002203.002126.002180.0053100115580900
2011-08-032100.002153.002090.002134.0065800140466500
2011-08-022068.002192.002060.002132.0099600212074100
2011-08-012066.002078.002010.002065.002040041873600
2011-07-292049.002065.002035.002065.001270026037700
2011-07-282034.002054.002004.002049.002200044525000
2011-07-272000.002090.001988.002034.0052300107349400
2011-07-262000.002023.001950.001988.0062700124672000
2011-07-252069.002080.002044.002052.002520051977100
2011-07-222025.002079.001996.002066.003710076142800
2011-07-212011.002070.002000.002000.002050041271400
2011-07-202061.002071.002000.002029.003610073469200
2011-07-192085.002150.002040.002070.0050800105430000
2011-07-152070.002168.002061.002165.00125900267040700
2011-07-141998.002278.001951.002235.00180100372721800
2011-07-131880.001945.001879.001919.0059100113030300
2011-07-121868.001889.001860.001888.004470083716600
2011-07-111854.001870.001853.001869.002880053641300
2011-07-081843.001860.001841.001854.005140095161600
2011-07-071810.001844.001810.001843.003760068992800
2011-07-061800.001818.001799.001815.003140056905700
2011-07-051815.001834.001809.001815.004490081453800
2011-07-041818.001824.001812.001824.002000036365400
2011-07-011821.001821.001800.001818.001590028779400
2011-06-301800.001820.001770.001820.003540063487800
2011-06-291779.001805.001765.001787.004080072917100
2011-06-281729.001741.001709.001738.002940050743900
2011-06-271712.001748.001712.001734.001170020233800
2011-06-241715.001750.001699.001710.002430041544000
2011-06-231748.001765.001725.001727.001670029119400
2011-06-221740.001760.001719.001727.002390041484000
2011-06-211750.001750.001686.001741.002930050301300
2011-06-201833.001833.001758.001770.001640029324500
2011-06-171763.001800.001751.001780.002260040221300
2011-06-161762.001766.001731.001735.001130019735100
2011-06-151743.001796.001740.001762.003710065291300
2011-06-141740.001780.001737.001740.005050088128800
2011-06-131739.001800.001736.001791.003270057436200
2011-06-101875.001875.001765.001800.0058600106566600
2011-06-091830.001879.001810.001874.0066100121051000
2011-06-081850.001895.001831.001837.0071500133273200
2011-06-071800.001860.001771.001850.0057300104250000
2011-06-061830.001840.001800.001830.0084100152618100
2011-06-031799.001870.001796.001853.0085300157038200
2011-06-021748.001790.001741.001775.005190091322600
2011-06-011727.001759.001724.001749.005000086996700
2011-05-311699.001725.001690.001725.003300056244300
2011-05-301680.001688.001670.001681.002340039316700
2011-05-271660.001692.001643.001679.001760029331400
2011-05-261650.001687.001641.001670.001440024005200
2011-05-251637.001667.001620.001667.004490073580100
2011-05-241630.001645.001629.001637.002090034130000
2011-05-231621.001655.001611.001655.002130034870200
2011-05-201595.001630.001595.001625.004590074156700
2011-05-191632.001632.001579.001596.001740027951700
2011-05-181595.001649.001579.001640.003120049977000
2011-05-171562.001595.001531.001595.001870029157200
2011-05-161540.001580.001531.001562.002720042483500
2011-05-131550.001560.001545.001558.001100017050600
2011-05-121545.001560.001539.001560.001880029186300
2011-05-111570.001575.001544.001545.00730011371900
2011-05-101546.001560.001530.001548.003560054824400
2011-05-091600.001600.001555.001570.002160033877200
2011-05-061617.001617.001579.001600.002530040183700
2011-05-021700.001700.001620.001649.002470040642800
2011-04-281558.001713.001539.001700.0097600158278800
2011-04-271520.001550.001503.001530.002380036326800
2011-04-261579.001579.001505.001522.004410067176900
2011-04-251585.001599.001572.001579.001520024116300
2011-04-221540.001600.001518.001570.002780042752700
2011-04-211570.001570.001540.001564.001340020754800
2011-04-201570.001571.001501.001570.002240034811100
2011-04-191644.001645.001563.001570.001560025130800
2011-04-181653.001653.001607.001645.001080017497200
2011-04-151660.001660.001632.001653.001130018607200
2011-04-141677.001700.001638.001660.0059009823800
2011-04-131660.001665.001635.001636.00960015864300
2011-04-121662.001684.001651.001651.0014002333500
2011-04-111660.001670.001651.001670.00760012596600
2011-04-081677.001695.001655.001662.0049008194700
2011-04-071658.001677.001650.001677.0052008628800
2011-04-061653.001680.001653.001672.001330022103100
2011-04-051788.001788.001683.001717.001730029993600
2011-04-041748.001788.001738.001787.002910051374300
2011-04-011661.001729.001660.001729.00930015770600
2011-03-311690.001739.001625.001735.004910084087200
2011-03-301650.001688.001623.001654.001060017644000
2011-03-291669.001669.001625.001650.001370022605500
2011-03-281591.001670.001554.001630.001820029339800

   ※ 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