[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 
2017-08-16145.00150.00144.00149.0021530031846500
2017-08-15144.00146.00143.00144.0012370017867700
2017-08-14143.00144.00140.00143.0024050034036800
2017-08-10147.00148.00144.00145.0029660043276500
2017-08-09149.00150.00148.00149.0021950032663200
2017-08-08150.00151.00149.00151.0015160022750400
2017-08-07153.00154.00150.00150.0040000060769900
2017-08-04152.00157.00151.00155.0032240049678500
2017-08-03154.00154.00150.00152.0027960042459200
2017-08-02149.00155.00149.00154.0024190036643400
2017-08-01156.00156.00148.00149.0050530076284100
2017-07-31157.00157.00154.00156.0017880027766100
2017-07-28163.00163.00154.00156.00762900120851700
2017-07-27162.00162.00158.00161.00629400100864700
2017-07-26163.00163.00157.00160.0061370098394200
2017-07-25156.00162.00154.00160.00886600140427300
2017-07-24155.00156.00153.00154.0034310052855400
2017-07-21158.00158.00153.00155.00668500103694800
2017-07-20162.00177.00156.00156.0090379001504766500
2017-07-19151.00153.00149.00152.0021710032820400
2017-07-18156.00156.00150.00150.0047560072599400
2017-07-14165.00165.00155.00156.0053520084716500
2017-07-13158.00164.00156.00161.001236200198544200
2017-07-12151.00158.00148.00156.001366500209384000
2017-07-11147.00152.00145.00147.00704000104477400
2017-07-10145.00147.00143.00147.0017010024662000
2017-07-07138.00146.00138.00144.0043360061824500
2017-07-06140.00141.00138.00138.0020400028499000
2017-07-05140.00141.00137.00140.0038450053426700
2017-07-04144.00145.00138.00141.0038370054109500
2017-07-03145.00146.00142.00143.0030420043897300
2017-06-30145.00145.00141.00145.0063660091025700
2017-06-29151.00156.00146.00148.001103300165998900
2017-06-28145.00170.00145.00148.0083014001308012300
2017-06-27140.00150.00139.00148.00955400138733400
2017-06-26141.00142.00138.00141.0024760034757500
2017-06-23137.00145.00137.00140.001030200144447900
2017-06-22134.00136.00132.00135.0022850030645300
2017-06-21133.00134.00133.00134.00391005202000
2017-06-20133.00134.00132.00134.0011200014901900
2017-06-19130.00133.00130.00133.0011800015459500
2017-06-16130.00131.00129.00130.0010500013666100
2017-06-15132.00132.00129.00132.0014030018314600
2017-06-14130.00133.00130.00132.009790012846200
2017-06-13132.00133.00131.00131.0012660016696200
2017-06-12130.00133.00129.00133.0012530016370400
2017-06-09131.00132.00130.00131.00759009930500
2017-06-08132.00133.00130.00131.0010150013344800
2017-06-07132.00133.00130.00132.007700010111800
2017-06-06133.00133.00131.00133.0013450017795900
2017-06-05135.00136.00134.00134.0010830014592100
2017-06-02137.00138.00134.00135.0026490036072700
2017-06-01136.00138.00136.00137.0023590032304900
2017-05-31134.00137.00134.00137.0022520030398900
2017-05-30136.00136.00134.00135.0010000013517700
2017-05-29137.00137.00133.00133.0022710030572300
2017-05-26133.00145.00132.00135.001530000208321400
2017-05-25131.00131.00129.00129.008720011274800
2017-05-24132.00132.00130.00131.008810011538100
2017-05-23129.00132.00128.00130.0012460016191100
2017-05-22129.00130.00127.00128.00608007815900
2017-05-19127.00130.00126.00127.009830012570400
2017-05-18127.00128.00124.00127.0020470025750100
2017-05-17131.00131.00129.00129.00230002981900
2017-05-16129.00132.00128.00131.009570012466800
2017-05-15133.00134.00128.00128.0029790038963800
2017-05-12131.00132.00128.00132.009730012656200
2017-05-11129.00134.00129.00131.0026190034223600
2017-05-10129.00129.00127.00129.0013350017089500
2017-05-09126.00128.00125.00128.00536006768700
2017-05-08126.00126.00124.00126.0010150012724100
2017-05-02124.00125.00123.00124.00719008925100
2017-05-01122.00124.00122.00123.00238002922100
2017-04-28123.00125.00121.00122.0010670013144300
2017-04-27123.00124.00123.00123.00355004378600
2017-04-26123.00125.00123.00123.00621007680000
2017-04-25122.00125.00122.00122.00643007922900
2017-04-24127.00127.00122.00122.008990011135200
2017-04-21125.00127.00125.00126.00455005709600
2017-04-20126.00128.00126.00126.00290003676200
2017-04-19126.00128.00125.00128.00519006572700
2017-04-18124.00128.00122.00126.0020430025708000
2017-04-17119.00122.00118.00122.0010930013084200
2017-04-14121.00122.00118.00121.0014330017159500
2017-04-13120.00122.00119.00121.0013530016258500
2017-04-12126.00126.00119.00124.0031250038353400
2017-04-11127.00131.00127.00128.0011170014354800
2017-04-10131.00132.00128.00128.0014090018297400
2017-04-07131.00133.00131.00133.008900011710600
2017-04-06133.00134.00131.00131.0010140013396300
2017-04-05133.00135.00133.00134.008950011942600
2017-04-04133.00137.00132.00132.0022240029697700
2017-04-03134.00135.00132.00132.0012160016201600
2017-03-31135.00136.00134.00135.00335004526900
2017-03-30135.00136.00134.00134.00424005724300
2017-03-29133.00136.00132.00136.0010120013581600
2017-03-28131.00133.00131.00132.00608007987600
2017-03-27135.00135.00132.00132.0012430016598600
2017-03-24134.00137.00134.00136.00714009680000
2017-03-23134.00137.00134.00135.00462006257700
2017-03-22136.00137.00134.00134.0015060020332600
2017-03-21137.00139.00136.00137.009300012757800
2017-03-17140.00140.00138.00138.0012630017486900
2017-03-16141.00141.00139.00140.008410011778200
2017-03-15142.00142.00138.00141.0010810015106300
2017-03-14141.00142.00141.00142.00639009021900
2017-03-13143.00144.00141.00142.007810011110500
2017-03-10144.00145.00142.00143.0014060020142800
2017-03-09146.00146.00144.00145.0010170014755000
2017-03-08147.00147.00145.00146.0010550015337300
2017-03-07145.00147.00145.00147.00652009508800
2017-03-06147.00149.00145.00145.0016770024534700
2017-03-03151.00151.00147.00147.0013510020109500
2017-03-02150.00151.00149.00150.0011830017726800
2017-03-01149.00151.00148.00150.0013740020506500
2017-02-28150.00150.00149.00150.008890013289100
2017-02-27150.00151.00148.00149.0013700020498100
2017-02-24148.00152.00147.00151.0040070059958100
2017-02-23146.00149.00146.00148.0017510025816400
2017-02-22149.00149.00145.00146.0016310023921300
2017-02-21148.00149.00147.00148.0014870022049300
2017-02-20146.00148.00146.00146.008380012251800
2017-02-17148.00148.00145.00145.0018760027482500
2017-02-16147.00149.00146.00147.0019230028307300
2017-02-15150.00150.00147.00148.0022060032800000
2017-02-14148.00151.00148.00149.0017130025605700
2017-02-13156.00158.00148.00150.001294300197176000
2017-02-10143.00147.00141.00144.0020140028986400
2017-02-09141.00143.00141.00141.00674009576700
2017-02-08140.00143.00139.00142.0016170022820300
2017-02-07141.00141.00139.00140.00553007750000
2017-02-06140.00141.00139.00141.00620008676200
2017-02-03140.00141.00138.00140.0012780017833000
2017-02-02144.00144.00139.00139.0012930018201600
2017-02-01141.00143.00139.00143.0017650024765200
2017-01-31143.00145.00141.00141.0019130027298300
2017-01-30142.00148.00141.00145.0024290034838200
2017-01-27147.00147.00142.00145.0012720018328800
2017-01-26148.00148.00145.00147.0011600016954700
2017-01-25145.00147.00143.00147.0019980028949800
2017-01-24142.00146.00141.00142.0023000032973300
2017-01-23135.00143.00134.00141.0020940029185800
2017-01-20140.00140.00135.00138.0023640032372300
2017-01-19140.00141.00138.00140.0019910027783300
2017-01-18140.00142.00138.00141.0022240031114500
2017-01-17143.00143.00141.00141.0015810022472200
2017-01-16146.00146.00143.00143.009410013597400
2017-01-13145.00146.00143.00145.0011120016098900
2017-01-12149.00149.00143.00145.0036080052406100
2017-01-11150.00151.00148.00148.0012990019339400
2017-01-10150.00151.00148.00149.0030170044987800
2017-01-06150.00154.00150.00152.0024400037099200
2017-01-05151.00154.00150.00152.0012900019593100
2017-01-04149.00152.00149.00151.009960014993600
2016-12-30145.00150.00144.00148.009380013902600
2016-12-29151.00151.00145.00147.0020300029884200
2016-12-28147.00153.00147.00150.0015940024034600
2016-12-27143.00151.00143.00147.0033840049793900
2016-12-26147.00148.00145.00145.0025310037013200
2016-12-22152.00153.00147.00147.0039690058890900
2016-12-21157.00157.00152.00154.0025480039199700
2016-12-20155.00158.00153.00155.0019690030651800
2016-12-19161.00161.00153.00155.0040930064109000
2016-12-16158.00163.00157.00161.00714000114564800
2016-12-15161.00162.00148.00157.001282800197955600
2016-12-14173.00174.00163.00163.001034400173212500
2016-12-13164.00168.00164.00164.0040330066671900
2016-12-12161.00169.00161.00164.00649200106960000
2016-12-09157.00162.00155.00161.0045970072678500
2016-12-08164.00164.00158.00158.0048370077317100
2016-12-07168.00168.00156.00163.00807900131259700
2016-12-06175.00183.00161.00163.002279900389267300
2016-12-05157.00177.00155.00176.002197000364584500
2016-12-02157.00180.00152.00154.003521100577199200
2016-12-01154.00156.00151.00152.0035430054525100
2016-11-30159.00161.00151.00151.00792200123202200
2016-11-29166.00167.00158.00161.0059470096113500
2016-11-28161.00167.00156.00162.001170300188567200
2016-11-25154.00156.00149.00155.0057140087295500
2016-11-24152.00160.00151.00155.001336100207202200
2016-11-22147.00154.00144.00149.00671500100375200
2016-11-21147.00150.00143.00145.0030840045174200
2016-11-18145.00158.00143.00145.001863200278709500
2016-11-17137.00150.00137.00147.00943100137004700
2016-11-16138.00141.00137.00139.0019750027371700
2016-11-15136.00143.00131.00141.0041290056619600
2016-11-14129.00138.00128.00135.0018380024589800
2016-11-11132.00134.00129.00130.0013750017956400
2016-11-10131.00135.00129.00132.0026940035491500
2016-11-09135.00135.00119.00123.0056270070344800
2016-11-08138.00138.00134.00136.0024990034098400
2016-11-07143.00144.00139.00141.0019350027422800
2016-11-04143.00146.00140.00142.0024880035479200
2016-11-02147.00151.00141.00143.0060760088620200
2016-11-01141.00142.00139.00142.0010340014553800
2016-10-31144.00145.00141.00142.0010470014918600
2016-10-28146.00147.00144.00144.0010850015760900
2016-10-27141.00147.00141.00146.0023870034557600
2016-10-26140.00142.00140.00141.00354004977900
2016-10-25143.00144.00138.00139.0011620016365000
2016-10-24141.00145.00140.00143.0016070022957300
2016-10-21142.00144.00138.00138.0024810034748300
2016-10-20144.00144.00142.00142.008330011937100
2016-10-19145.00147.00144.00144.009370013548200
2016-10-18146.00146.00143.00146.006930010034500
2016-10-17147.00147.00144.00145.007470010845900
2016-10-14143.00146.00142.00146.0018270026310600
2016-10-13147.00147.00143.00144.0019810028800900
2016-10-12150.00150.00144.00144.0020610030285900
2016-10-11150.00153.00148.00149.0032210048480500
2016-10-07145.00148.00140.00146.0029790043084900
2016-10-06145.00145.00142.00144.0017960025793000
2016-10-05152.00152.00142.00143.0051740075836900
2016-10-04156.00157.00148.00150.0063210096090600
2016-10-03159.00160.00151.00158.00868200135437400
2016-09-30148.00159.00146.00149.001457900222024000
2016-09-29146.00149.00145.00148.0032350047408300
2016-09-28148.00148.00144.00145.0016300023631900
2016-09-27139.00145.00139.00145.0020090028540600
2016-09-26149.00150.00138.00140.0054460079375900
2016-09-23139.00144.00137.00143.0060320085385800
2016-09-21136.00140.00135.00138.0015910021779400
2016-09-20135.00136.00134.00134.0012770017235300
2016-09-16131.00142.00131.00136.0044330061029300
2016-09-15132.00133.00129.00130.0016980022119000
2016-09-14135.00135.00132.00132.0015430020632700
2016-09-13137.00139.00134.00136.0012710017306700
2016-09-12137.00139.00137.00137.009050012445500
2016-09-09139.00142.00135.00139.0031910044159700
2016-09-08139.00139.00136.00137.0013230018152800
2016-09-07137.00140.00135.00139.0025540034980500
2016-09-06135.00141.00135.00137.0031210043034700
2016-09-05136.00136.00132.00134.0010850014617600
2016-09-02133.00135.00132.00134.0011070014778100
2016-09-01133.00134.00131.00131.0016720022069700
2016-08-31136.00137.00131.00135.0014240019114900
2016-08-30139.00139.00135.00136.0029080039657200
2016-08-29139.00143.00139.00139.0039470055566000
2016-08-26139.00142.00138.00139.0024980034772000
2016-08-25137.00145.00136.00141.0059900084335700
2016-08-24135.00138.00133.00138.0024210032632400
2016-08-23138.00140.00137.00137.0040740056175100
2016-08-22140.00148.00134.00136.001386200193553400
2016-08-19126.00137.00126.00137.001551400205476800
2016-08-18124.00128.00123.00126.0023250029044200
2016-08-17124.00125.00122.00124.009100011211700
2016-08-16125.00126.00122.00124.0020850025886900
2016-08-15123.00126.00121.00125.0025220031284400
2016-08-12122.00124.00121.00122.0018200022211300
2016-08-10125.00126.00121.00123.0018560022785700

   ※ 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