[7823 JQスタンダード] アートネイチャー 日足 時系列データ

[7823 JQスタンダード] アートネイチャー (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121880.001890.001823.001843.002630049154300
2013-07-111840.001868.001830.001866.0033006109000
2013-07-101851.001869.001827.001854.0048008860200
2013-07-091870.001880.001835.001875.00900016749200
2013-07-081827.001873.001827.001830.001150021193500
2013-07-051871.001885.001863.001878.001070020051200
2013-07-041880.001880.001866.001871.0032005990300
2013-07-031845.001880.001845.001880.00550010240100
2013-07-021850.001880.001840.001866.002700050311200
2013-07-011844.001844.001814.001843.001010018587400
2013-06-281775.001844.001770.001844.003050055134800
2013-06-271704.001780.001665.001719.001590027702600
2013-06-261722.001722.001672.001673.00650010935200
2013-06-251700.001747.001672.001700.00850014356500
2013-06-241751.001753.001730.001753.001280022378100
2013-06-211633.001720.001609.001700.00730012053300
2013-06-201755.001755.001750.001753.0044007715800
2013-06-191746.001777.001740.001760.001480025947100
2013-06-181650.001736.001649.001736.003140052843900
2013-06-171605.001634.001605.001620.0055008898000
2013-06-141590.001628.001585.001600.00680010862700
2013-06-131624.001624.001559.001580.0022003509100
2013-06-121550.001629.001530.001625.0024003806600
2013-06-111619.001646.001600.001601.0032005174500
2013-06-101558.001611.001530.001600.001200018950600
2013-06-071455.001500.001455.001461.002980043584700
2013-06-061600.001660.001553.001585.003880061599700
2013-06-051731.001745.001679.001679.001260021612200
2013-06-041790.001790.001650.001702.002220038023000
2013-06-031800.001805.001786.001800.003140056509100
2013-05-311790.001801.001778.001800.001440025766800
2013-05-301810.001830.001777.001798.001080019501200
2013-05-291800.001822.001791.001822.001020018398300
2013-05-281764.001840.001764.001800.00920016388800
2013-05-271778.001850.001725.001842.002850050864100
2013-05-241800.001878.001777.001785.003110056576700
2013-05-231901.001930.001801.001829.002360043996600
2013-05-221910.002008.001892.001950.004570090221800
2013-05-211907.001950.001870.001950.004140079656800
2013-05-201900.001939.001866.001936.0073700140595800
2013-05-171721.001800.001718.001799.003850067905100
2013-05-161685.001701.001675.001701.002360039918200
2013-05-151710.001710.001670.001685.001920032491800
2013-05-141695.001700.001669.001698.002480041840600
2013-05-131673.001709.001660.001700.003270054749200
2013-05-101690.001690.001590.001620.005330086846800
2013-05-091731.001744.001640.001690.004800081122900
2013-05-081774.001789.001735.001735.001960034495000
2013-05-071771.001800.001771.001774.002610046374300
2013-05-021839.001850.001785.001785.00770013945400
2013-05-011830.001830.001750.001805.001860033460700
2013-04-301841.001850.001806.001830.001100020161500
2013-04-261846.001855.001840.001840.001330024565800
2013-04-251824.001840.001812.001835.00920016860800
2013-04-241805.001824.001792.001809.001750031611600
2013-04-231765.001808.001765.001808.001230021945000
2013-04-221772.001805.001770.001801.001650029535100
2013-04-191774.001774.001721.001741.001040018268800
2013-04-181720.001770.001720.001737.001540026856200
2013-04-171708.001735.001708.001720.001130019457300
2013-04-161698.001720.001691.001705.0051008675200
2013-04-151700.001719.001685.001719.001380023542300
2013-04-121681.001690.001680.001683.00890014993600
2013-04-111640.001699.001640.001680.003060051137900
2013-04-101638.001638.001606.001613.00760012302900
2013-04-091652.001652.001627.001640.00890014587100
2013-04-081620.001650.001600.001649.001310021375300
2013-04-051603.001673.001600.001630.002630042948800
2013-04-041510.001590.001510.001584.001150017990500
2013-04-031512.001563.001511.001554.0052008006800
2013-04-021520.001555.001467.001539.001340020176100
2013-04-011562.001570.001480.001530.001970030068300
2013-03-291601.001617.001561.001590.001490023869500
2013-03-281630.001635.001543.001574.002180034520200
2013-03-271580.001640.001580.001610.00720011578300
2013-03-261655.001675.001655.001659.002420040400100
2013-03-251639.001675.001620.001655.003380055726300
2013-03-221597.001645.001590.001640.002770044974600
2013-03-211546.001595.001546.001575.001890029672500
2013-03-191516.001598.001513.001598.002670041018200
2013-03-181500.001508.001491.001502.001200018001400
2013-03-151463.001492.001463.001490.001050015487400
2013-03-141450.001460.001450.001460.00780011328700
2013-03-131458.001459.001450.001452.001080015694100
2013-03-121454.001458.001450.001458.001290018762300
2013-03-111439.001458.001439.001454.001190017218300
2013-03-081431.001440.001430.001440.0068009752600
2013-03-071433.001449.001433.001441.001520021858700
2013-03-061436.001437.001425.001433.0032004582300
2013-03-051431.001438.001421.001437.0049007008400
2013-03-041428.001440.001428.001431.001230017619100
2013-03-011430.001438.001428.001428.001160016604900
2013-02-281428.001428.001414.001424.0057008114700
2013-02-271420.001420.001380.001407.00900012701700
2013-02-261409.001410.001400.001409.0045006323700
2013-02-251392.001420.001392.001420.001550021794000
2013-02-221369.001385.001365.001385.0046006317400
2013-02-211370.001376.001360.001369.00890012136000
2013-02-201383.001383.001348.001366.00860011803800
2013-02-191360.001380.001360.001380.001240016985700
2013-02-181333.001359.001332.001355.001280017202000
2013-02-151390.001390.001331.001355.001170015803100
2013-02-141375.001395.001363.001375.0056007669200
2013-02-131402.001404.001332.001375.00890012262200
2013-02-121420.001422.001402.001402.00900012753000
2013-02-081420.001420.001385.001420.00930013079700
2013-02-071383.001420.001383.001420.00820011485000
2013-02-061420.001420.001392.001417.001760024904000
2013-02-051411.001420.001402.001402.00760010702900
2013-02-041460.001460.001420.001425.001750025186800
2013-02-011442.001444.001417.001441.001600022929700
2013-01-311442.001500.001442.001442.004340063462200
2013-01-301390.001446.001390.001442.004100057821500
2013-01-291384.001385.001368.001385.001190016398600
2013-01-281350.001385.001342.001385.001870025486100
2013-01-251335.001344.001329.001340.001480019800000
2013-01-241319.001335.001302.001335.00960012685800
2013-01-231286.001325.001286.001320.001560020419900
2013-01-221287.001303.001287.001288.0069008902800
2013-01-211288.001303.001285.001296.001320017085300
2013-01-181296.001305.001279.001288.002080026780500
2013-01-171301.001318.001297.001300.001450018859900
2013-01-161312.001312.001301.001309.00790010320000
2013-01-151325.001330.001305.001318.001820023987000
2013-01-111330.001330.001315.001322.00980012942500
2013-01-101300.001320.001299.001318.00930012141400
2013-01-091294.001297.001278.001295.001100014182900
2013-01-081268.001290.001265.001290.001210015392300
2013-01-071290.001290.001265.001268.001830023409300
2013-01-041300.001305.001253.001291.002480032019400
2012-12-281325.001330.001280.001303.001510019575600
2012-12-271258.001298.001258.001297.001520019319100
2012-12-261257.001273.001246.001251.002230028054900
2012-12-251290.001290.001242.001269.004600058213900
2012-12-211332.001332.001280.001320.003160041317800
2012-12-201370.001370.001333.001340.002270030546300
2012-12-191400.001400.001365.001376.001670023165500
2012-12-181370.001394.001370.001380.00760010448600
2012-12-171350.001400.001350.001400.001390019071400
2012-12-141393.001400.001390.001390.0039005454500
2012-12-131390.001410.001385.001393.001130015794800
2012-12-121400.001410.001397.001408.002370033188600
2012-12-111389.001402.001388.001388.001020014226400
2012-12-101378.001390.001373.001389.00920012715000
2012-12-071363.001378.001355.001378.0056007669000
2012-12-061351.001377.001351.001363.002440033136000
2012-12-051334.001351.001329.001350.001820024405400
2012-12-041351.001351.001306.001323.002620034626200
2012-12-031340.001357.001340.001342.0065008730200
2012-11-301352.001352.001332.001340.0049006582200
2012-11-291351.001352.001338.001348.00910012256100
2012-11-281330.001352.001312.001350.001300017413800
2012-11-271310.001330.001306.001330.0057007511900
2012-11-261365.001366.001301.001322.001040013877200
2012-11-221355.001378.001355.001365.001740023719300
2012-11-211345.001354.001342.001354.00910012256300
2012-11-201345.001350.001337.001345.002180029306000
2012-11-191300.001350.001269.001344.001930025365900
2012-11-161325.001340.001315.001315.001550020671000
2012-11-151320.001327.001319.001325.002940038843100
2012-11-141296.001320.001296.001320.002510032871300
2012-11-131300.001305.001296.001303.001140014826900
2012-11-121296.001307.001296.001302.00960012493900
2012-11-091289.001313.001272.001296.002210028608400
2012-11-081273.001296.001272.001282.001550019955400
2012-11-071266.001275.001255.001274.0042005327300
2012-11-061250.001296.001236.001264.001600020331300
2012-11-051244.001248.001235.001235.0052006465500
2012-11-021255.001255.001233.001245.0031003867000
2012-11-011248.001258.001245.001255.002670033351400
2012-10-311230.001275.001227.001260.001690021080900
2012-10-301210.001216.001201.001210.0078009454400
2012-10-291205.001210.001194.001194.0052006266300
2012-10-261200.001203.001196.001203.00700840200
2012-10-251200.001200.001195.001200.0026003119500
2012-10-241180.001199.001180.001185.0010001184900
2012-10-231181.001200.001181.001181.0035004153400
2012-10-221203.001211.001202.001204.001100013260000
2012-10-191204.001205.001204.001204.0051006141200
2012-10-181200.001204.001197.001204.0034004083900
2012-10-171200.001212.001198.001200.00980011807600
2012-10-161185.001194.001172.001190.0065007715100
2012-10-151161.001179.001161.001170.0039004564100
2012-10-121158.001168.001153.001161.001220014085200
2012-10-111155.001160.001152.001153.0039004498600
2012-10-101145.001175.001145.001152.0057006636300
2012-10-091126.001150.001122.001145.0059006688800
2012-10-051111.001133.001110.001126.0077008613600
2012-10-041129.001133.001110.001113.0083009300300
2012-10-031166.001166.001111.001128.001510017120800
2012-10-021149.001179.001149.001166.001000011548000
2012-10-011200.001200.001150.001179.00890010507700
2012-09-281200.001220.001191.001210.001390016688700
2012-09-271210.001212.001200.001210.001390016810500
2012-09-261141.001222.001141.001191.001130013167600
2012-09-251220.001224.001150.001180.003790045852200
2012-09-241203.001219.001194.001218.001350016351600
2012-09-211200.001219.001186.001203.0074008917200
2012-09-201181.001207.001181.001199.001780021277500
2012-09-191185.001190.001181.001190.0065007706200
2012-09-181181.001186.001179.001185.0059006981500
2012-09-141188.001188.001178.001181.0052006157200
2012-09-131179.001185.001175.001184.0038004488400
2012-09-121180.001180.001171.001179.0014001642700
2012-09-111165.001183.001165.001183.001200014129700
2012-09-101151.001188.001150.001188.00900010463600
2012-09-071157.001165.001156.001156.0034003937700
2012-09-061164.001169.001141.001160.0047005447400
2012-09-051189.001189.001175.001177.0029003424600
2012-09-041197.001197.001181.001190.00880010493900
2012-09-031194.001194.001180.001192.001210014409200
2012-08-311186.001188.001172.001185.0066007804600
2012-08-301174.001180.001170.001170.001010011874100
2012-08-291165.001174.001165.001174.0057006664000
2012-08-281170.001171.001156.001167.0032003730500
2012-08-271166.001170.001155.001170.00960011190200
2012-08-241165.001165.001154.001164.0029003358400
2012-08-231164.001165.001156.001165.0023002668900
2012-08-221155.001166.001155.001160.00890010301000
2012-08-211140.001155.001135.001154.0032003659600
2012-08-201150.001150.001137.001147.0021002408100
2012-08-171149.001160.001140.001159.0072008274000
2012-08-161162.001165.001121.001150.0073008379600
2012-08-151163.001170.001163.001164.001010011759700
2012-08-141150.001163.001150.001160.0033003816900
2012-08-131150.001150.001135.001150.001480017007700
2012-08-101145.001156.001136.001150.001340015394300
2012-08-091130.001145.001130.001145.001820020632300
2012-08-081123.001126.001120.001126.0059006621000
2012-08-071109.001123.001106.001123.00920010274200
2012-08-061110.001120.001110.001115.001240013822900
2012-08-031099.001100.001085.001100.001120012258600
2012-08-021090.001098.001085.001095.00970010577600
2012-08-011088.001095.001082.001091.001640017858400
2012-07-311087.001087.001081.001085.0053005745500
2012-07-301074.001076.001072.001076.0055005905500
2012-07-271075.001075.001057.001074.0037003942700
2012-07-261074.001074.001052.001069.0031003280200
2012-07-251075.001075.001050.001065.0035003725900
2012-07-241065.001078.001051.001078.0030003187000
2012-07-231097.001097.001062.001078.0042004527100
2012-07-201100.001110.001060.001098.002670029277700
2012-07-191065.001065.001045.001059.0045004746000
2012-07-181083.001100.001065.001065.00930010043300
2012-07-171038.001138.001032.001132.003100032870200
2012-07-131024.001037.001021.001030.0026002670500
2012-07-121049.001049.001028.001035.001290013481500
2012-07-111027.001027.001018.001024.00600614000
2012-07-101010.001030.001010.001025.0029002970000
2012-07-091020.001020.001010.001010.0014001425300

   ※ 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