[7836 JQスタンダード] アビックス 日足 時系列データ

[7836 JQスタンダード] アビックス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1213270.0013270.0012500.0013270.0028068371884180
2013-07-1110270.0010270.009430.0010270.0019862203451710
2013-07-107400.008770.006970.008770.00614151511710
2013-07-097000.007280.007000.007270.0030214280
2013-07-087400.007490.007020.007040.00139997410
2013-07-057200.007250.006850.007200.00136961460
2013-07-046900.007200.006850.007200.001951370590
2013-07-036890.007030.006760.006890.00100689040
2013-07-026810.006900.006760.006880.0082557640
2013-07-016920.007000.006750.006940.002241548660
2013-06-286200.006800.006190.006800.0092598630
2013-06-275970.006480.005970.006120.002801727020
2013-06-266730.006900.006170.006170.002491617690
2013-06-257010.007340.006800.006810.001821266470
2013-06-247500.007530.007050.007250.005303932730
2013-06-216830.007200.006100.007200.006374201580
2013-06-206940.006940.006710.006830.0035236920
2013-06-196900.007170.006640.006810.003422392760
2013-06-186720.006850.006720.006780.0069465610
2013-06-176600.006720.006300.006720.002891859810
2013-06-146540.006880.006540.006600.00111743230
2013-06-136820.006880.006550.006690.00111746260
2013-06-126400.006890.006400.006890.002171447150
2013-06-117000.007000.006740.006900.00111768290
2013-06-106970.006970.006480.006710.001771194610
2013-06-076450.006760.006000.006370.003482185380
2013-06-067150.007210.006560.007100.005783902610
2013-06-057590.007980.007360.007400.006815218470
2013-06-047250.007400.006930.007360.005784166350
2013-06-036800.007120.006800.006970.004503112810
2013-05-316840.007340.006790.006830.006504472940
2013-05-307730.007730.006900.007090.00300221934470
2013-05-297000.007580.007000.007580.00214015799440
2013-05-286740.006740.006400.006580.0012678312070
2013-05-277300.007300.006630.006740.0013369147130
2013-05-247800.007800.007140.007300.0013149645810
2013-05-239000.009000.007530.008050.0010088289380
2013-05-228700.009040.008670.009030.001461296050
2013-05-218750.009600.008240.009000.007276569230
2013-05-208600.009200.008530.008820.004694160950
2013-05-178200.008480.007830.008300.002121738200
2013-05-168050.008190.007450.008050.004773699340
2013-05-159000.009000.008000.008010.008807463390
2013-05-149300.009300.008680.008950.008867991410
2013-05-1310250.0010300.009650.009680.005335257020
2013-05-1011500.0011500.009500.009900.00112311599340
2013-05-099490.0010600.009300.0010600.009739946950
2013-05-0810000.0010100.009060.009100.00107210145050
2013-05-078590.009800.008410.009800.009148553080
2013-05-028350.008550.008060.008300.008807272900
2013-05-017890.008500.007890.008180.002752260370
2013-04-307800.008100.007610.007880.002952325230
2013-04-267600.008000.007600.007830.002241746740
2013-04-257750.007900.007550.007580.002361846800
2013-04-247730.007740.007290.007470.003012245820
2013-04-237580.007800.007400.007550.00114854260
2013-04-227690.007800.007200.007710.003022284940
2013-04-197040.007500.007020.007280.002531846510
2013-04-187490.007490.007100.007120.003762712050
2013-04-177740.007740.007380.007500.003252435740
2013-04-168200.008200.007440.007440.007906060090
2013-04-157360.008300.007180.008070.009647353580
2013-04-127100.007800.006800.007110.00258119133730
2013-04-116850.007000.006530.006800.002801862670
2013-04-106680.006920.006650.006850.0079530130
2013-04-096590.006950.006500.006720.003282181220
2013-04-087250.007250.006590.006590.002831927880
2013-04-056980.007300.006600.007000.006314342970
2013-04-046700.006790.006600.006730.00115766130
2013-04-036650.006660.006090.006660.004793058420
2013-04-026300.007000.006100.006350.0013008760310
2013-04-016770.006880.006000.006000.001981271370
2013-03-296600.006780.006600.006670.0079525610
2013-03-286590.006600.006530.006570.00118776220
2013-03-276850.006870.006530.006590.00115769650
2013-03-266900.006990.006800.006800.0078534430
2013-03-256800.006980.006730.006980.0078534680
2013-03-227290.007290.006800.006900.0070500690
2013-03-217200.007370.006960.007290.001711223030
2013-03-197400.007600.007000.007180.003852787990
2013-03-187020.007850.006950.007440.0011158385920
2013-03-156470.006850.006470.006850.0082545670
2013-03-146410.006470.006260.006470.0080509590
2013-03-136630.006650.006300.006500.001671095870
2013-03-126830.007630.006400.006430.00197114249070
2013-03-116300.006800.006210.006630.003362176150
2013-03-086240.006300.006100.006290.002021252010
2013-03-076270.006340.006260.006270.0089558810
2013-03-066220.006400.006220.006240.0088550720
2013-03-056440.006440.006210.006340.0059372330
2013-03-046140.006440.006140.006440.001811150560
2013-03-016130.006380.006100.006250.00138863980
2013-02-286000.006400.005860.006070.00131793340
2013-02-275980.005990.005810.005980.0092541350
2013-02-265790.006010.005790.005990.001891117170
2013-02-255980.006000.005690.005830.00129747190
2013-02-225760.005970.005760.005800.0029169720
2013-02-216000.006000.005830.005840.0047280010
2013-02-205900.006000.005770.006000.0074435740
2013-02-195670.005900.005650.005900.0033190330
2013-02-185580.005880.005490.005880.00156864000
2013-02-155700.005800.005530.005620.0039220770
2013-02-145750.005850.005710.005850.0020115910
2013-02-136000.006000.005730.005750.002671572350
2013-02-126410.006550.006010.006090.00155956520
2013-02-086350.006490.006300.006490.0030192340
2013-02-076500.006530.006400.006500.0056363500
2013-02-066360.006470.006360.006470.0097619300
2013-02-056400.006400.006210.006370.0048301450
2013-02-046340.006410.006220.006300.001971248880
2013-02-016270.006410.005910.006260.003792326760
2013-01-316400.006410.006290.006370.00136865580
2013-01-306620.006620.006400.006400.0065419290
2013-01-296450.006580.006280.006440.002021300320
2013-01-286660.006700.006360.006400.002881865760
2013-01-256500.006550.006350.006370.003352148060
2013-01-246150.006480.006100.006350.0013288269880
2013-01-236180.007150.006150.006500.00265118498020
2013-01-226090.006150.006090.006150.0091556880
2013-01-216000.006060.005810.006060.002081251190
2013-01-185880.005880.005730.005850.0038220580
2013-01-175900.005940.005750.005780.00118686850
2013-01-165840.005990.005810.005990.00103605900
2013-01-156000.006000.005830.005830.00159932740
2013-01-116000.006020.005800.005840.003572124930
2013-01-105810.005900.005790.005800.002971726200
2013-01-096090.006100.005860.006000.002981807380
2013-01-085800.006060.005720.006000.00159944270
2013-01-075520.006200.005480.005660.007874588740
2013-01-045500.005510.005400.005470.002781517050
2012-12-285360.005500.005360.005410.002931583120
2012-12-275590.005590.005380.005390.007333986450
2012-12-265510.005840.005400.005500.0013007177800
2012-12-257030.007290.005530.005750.00461330521530
2012-12-217030.007030.006830.007030.00295020727190
2012-12-205100.006030.005030.006030.008404817590
2012-12-195000.005030.004930.005030.00163809310
2012-12-185000.005090.005000.005000.0039195550
2012-12-175070.005070.004975.005000.0023115420
2012-12-145120.005120.004960.004965.00117585775
2012-12-135100.005140.005000.005060.00185934960
2012-12-125130.005130.005080.005080.0051259990
2012-12-115200.005230.005100.005100.0023119310
2012-12-105220.005300.005120.005120.00109566860
2012-12-075110.005230.005110.005220.001893450
2012-12-065150.005180.005060.005090.00104534280
2012-12-055250.005250.005180.005180.0049255620
2012-12-045320.005340.005250.005250.0019100960
2012-12-035300.005350.005240.005300.0063332450
2012-11-305270.005380.005270.005290.00100529030
2012-11-295320.005340.005260.005260.0087461420
2012-11-285380.005380.005250.005250.0040211190
2012-11-275420.005430.005200.005400.00146777220
2012-11-265350.005590.005340.005520.001831004130
2012-11-225330.005550.005330.005350.00122660480
2012-11-215240.005350.005240.005350.0031164590
2012-11-205240.005360.005230.005230.0087458530
2012-11-195450.005450.005300.005300.00151810890
2012-11-165500.005500.005360.005450.00843410
2012-11-155450.005540.005300.005330.0065353920
2012-11-145400.005500.005340.005500.0077416040
2012-11-135470.005470.005300.005350.001791020
2012-11-125560.005600.005320.005580.00101558900
2012-11-095750.005770.005510.005560.002171236720
2012-11-085990.005990.005750.005920.0097564350
2012-11-075960.006020.005850.006020.0051304370
2012-11-065970.005970.005800.005960.0022129470
2012-11-055920.006000.005870.005880.0071419600
2012-11-025800.005890.005780.005870.0069400780
2012-11-015770.005780.005740.005760.0036207180
2012-10-315760.005790.005730.005750.0039224100
2012-10-305760.005800.005740.005800.0051293490
2012-10-295930.005930.005770.005800.0050290880
2012-10-265810.005950.005760.005830.0046267280
2012-10-256000.006020.005750.005910.0081473660
2012-10-245930.006070.005840.005840.0087516030
2012-10-236140.006210.005920.006020.003372051530
2012-10-225730.006730.005730.006040.008565356560
2012-10-195790.005800.005700.005730.00152872350
2012-10-185890.005890.005800.005860.00168978320
2012-10-175820.005900.005790.005900.00117684190
2012-10-165930.006000.005820.005820.00126742330
2012-10-156000.006040.005890.005990.00166995050
2012-10-125900.006000.005650.005890.001861076990
2012-10-115860.005910.005740.005890.00114667300
2012-10-105720.005870.005680.005860.00128734030
2012-10-095860.005940.005710.005720.0098567610
2012-10-055770.005990.005710.005850.001821051030
2012-10-045890.005890.005780.005870.00125729480
2012-10-035940.006340.005710.005760.003381998030
2012-10-025700.005940.005670.005710.0072420080
2012-10-015710.005780.005660.005700.0052296160
2012-09-286040.006050.005730.005790.003221872820
2012-09-275820.006080.005820.005940.002381423090
2012-09-266150.006150.005620.006000.001921131560
2012-09-256070.006150.006030.006030.0072437410
2012-09-246050.006070.005960.006020.00101605600
2012-09-215940.006300.005910.006030.002541556640
2012-09-206200.006200.006000.006040.001961193910
2012-09-196060.006100.006030.006100.0093564520
2012-09-185910.006300.005910.006110.002771658210
2012-09-146200.006280.006200.006210.00102635660
2012-09-136300.006300.006140.006140.00115715300
2012-09-126350.006360.006170.006200.002101314550
2012-09-116250.006390.006210.006330.004963119620
2012-09-107350.007350.006600.006650.00352424488600
2012-09-076150.006750.006050.006750.00225814701640
2012-09-065760.006000.005510.005750.003351913770
2012-09-056120.006120.005880.005910.003832287920
2012-09-046090.006200.006070.006070.00158963250
2012-09-036310.006440.006060.006160.006073770130
2012-08-316160.006600.006150.006210.002541618230
2012-08-306200.006600.006200.006260.004803049640
2012-08-296060.006300.006060.006290.003522168250
2012-08-286320.006490.006200.006320.002191391610
2012-08-276930.006930.006310.006390.004903283910
2012-08-246190.006370.006100.006140.004052520020
2012-08-236600.006600.006240.006300.004923123670
2012-08-226410.006730.006350.006600.005163419470
2012-08-216800.006870.006450.006470.007054623010
2012-08-206720.006800.006510.006780.002801846890
2012-08-176750.006930.006750.006820.002932003440
2012-08-166700.007000.006620.006750.005013418990
2012-08-156860.006930.006700.006730.004453022900
2012-08-146410.007000.006410.006700.007585115020
2012-08-136800.006810.006200.006470.009696326800
2012-08-106760.007190.006650.007050.007184897970
2012-08-096660.006900.006620.006820.0014509718410
2012-08-088100.008550.007010.007010.00438934838850
2012-08-077180.007700.007150.007700.00312023550140
2012-08-067100.007100.006600.006700.0012068148590
2012-08-038000.008000.007040.007120.00279120752320
2012-08-029290.009500.008100.008350.00321828551360
2012-08-018800.009210.008150.008620.00616854022400
2012-07-316700.007800.006440.007800.00365027661170
2012-07-307590.008940.006740.006800.00881872435690
2012-07-277000.007440.006910.007440.00375727154720
2012-07-266440.006440.006340.006440.0010366669930
2012-07-255450.005700.005370.005440.005042775440
2012-07-245720.005720.005400.005680.004662600350
2012-07-235550.005790.005500.005750.0012547005090
2012-07-207010.007500.006050.006150.00286019049520
2012-07-196740.006740.006300.006740.00208614008570
2012-07-186200.006220.005740.005740.009655809290
2012-07-176900.006900.006300.006470.007765029050
2012-07-138000.008150.006630.006810.00430331519860
2012-07-126740.007700.006740.007700.00224716989890
2012-07-116860.007000.006510.006700.0013168826230
2012-07-107740.007750.007000.007110.00137610013060
2012-07-098350.008430.007480.007740.0010638261280

   ※ 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